Rivaldi_Prediction/data/featuSGD/US8835561023_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
5027,2000-02-04,17.4375,17.75,17.4375,17.5,841400.0,-0.007117437722419906,-9.0,-0.5,77.77777777777777,71.43201389993375,-1.265521141044026,-2.2012365322371057,-0.8013725496454356,0.6553490147403522,43.829872009892846,0.3125,0.5102278624811518,1.9031249999999993,-0.6760409581100397,4.482290958110038,0.6135420209449798,3.192707979055019,-2.035567001480601,75.0,15.545328020463877,1.2895829790550195,2,-1.28125,-1.5,-1.0625,3.0,5.5,4,0.23655913978494625,1.0,17.5625,2.0,17.375,21.0,17.6875,0.23655913978494625
5028,2000-02-07,17.4375,17.875,17.375,17.375,778700.0,0.0,-15.0,-1.0,80.76923076923077,74.20482248669583,-0.9215205040838583,-2.0970913690334108,-0.8013725496454356,0.6553490147403522,43.93315701095993,0.5,0.7745696750970978,1.7687500000000007,-0.9162166762609125,4.453716676260912,0.4262666618695441,3.1112333381304573,-1.8427216413621537,46.15384615384615,-14.302157848790074,1.342483338130456,2,-1.15625,-1.5,-1.0625,3.0,5.375,0,0.3763440860215055,-9.0,17.4375,1.0,17.5625,2.0,17.375,0.3763440860215055
5029,2000-02-08,16.875,17.625,16.75,17.5,684200.0,-0.032258064516129004,1.0,-10.0,75.0,75.33650972949418,-0.028932279392378746,-1.430738920389114,-0.23887254964543558,1.2178490147403522,43.54115658748383,0.875,1.0459474313069457,1.09375,-1.5956235819253308,3.783123581925331,-0.2509367909626654,2.4384367909626654,-1.0521994772259387,11.11111111111111,-51.404070542139465,1.3446867909626652,2,-0.0625,-0.9375,-0.5,3.5625,6.1875,1,0.5555555555555556,-15.0,17.4375,-9.0,17.4375,1.0,17.5625,0.5555555555555556
5030,2000-02-09,16.5625,16.8125,16.25,16.75,482700.0,-0.01851851851851849,2.6,0.3,69.41176470588235,74.99739823948754,0.4920829138778089,-1.0282053156106805,0.07362745035456442,1.5303490147403522,42.789240979532615,0.625,1.3012383779528562,0.6906250000000007,-1.97447442295039,3.3557244229503915,-0.6419247114751947,2.023174711475196,-0.5344795295033435,19.230769230769234,-44.02463504040401,1.3325497114751959,2,0.25,-0.625,-0.1875,3.875,5.875,2,0.5622641509433963,1.0,16.875,-15.0,17.4375,-9.0,17.4375,0.5622641509433963
5031,2000-02-10,16.25,16.625,16.0625,16.3125,320800.0,-0.018867924528301883,-1.5714285714285714,0.3333333333333333,66.29213483146067,74.90287353822127,0.8553391039375597,-0.5987298592812422,0.3861274503545644,1.8428490147403522,41.87919207903481,0.5625,1.4729857687704886,0.2843750000000007,-2.2893647912683157,2.858114791268317,-1.0024948956341575,1.571244895634159,1.625,10.344827586206897,-54.353484078697555,1.2868698956341582,2,0.71875,-0.3125,0.125,4.1875,6.0,3,0.5884615384615384,2.6,16.5625,1.0,16.875,-15.0,17.4375,0.5884615384615384
5032,2000-02-11,16.125,16.5,16.0,16.5,314100.0,-0.007692307692307665,1.6666666666666667,6.0,63.63636363636363,73.60756753703292,1.0736488201311474,-0.3955621022532405,0.5111274503545644,1.9678490147403522,40.88062360925097,0.5,1.5533724420132238,0.09687500000000071,-2.4255491029737897,2.619299102973793,-1.1643370514868963,1.358087051486896,1.713750000000001,6.666666666666667,-54.99149263337339,1.2612120514868959,2,0.8125,-0.1875,0.25,4.3125,4.8125,4,0.5503875968992249,-1.5714285714285714,16.25,2.6,16.5625,1.0,16.875,0.5503875968992249
5033,2000-02-14,16.375,16.625,15.9375,16.0,455700.0,0.015503875968992276,-1.75,-1.0,64.44444444444444,72.27867309952426,0.7562020948003614,-0.5351728902422259,0.2611274503545644,1.7178490147403522,39.889839390042695,0.6875,1.5171711952744822,0.2593749999999986,-2.1780912615748704,2.6968412615748676,-0.9593581307874359,1.478108130787433,1.3902,25.925925925925924,-35.98905919117641,1.2187331307874345,2,0.53125,-0.4375,0.0,4.0625,4.5625,0,0.4007633587786259,1.6666666666666667,16.125,-1.5714285714285714,16.25,2.6,16.5625,0.4007633587786259
5034,2000-02-15,16.625,16.8125,16.25,16.375,400600.0,0.01526717557251911,-1.25,0.6666666666666666,60.49382716049383,70.41435086483165,0.3795505035811537,-0.646009371146615,0.011127450354564417,1.4678490147403522,38.93709377477692,0.5625,1.535752621069065,0.3999999999999986,-1.9135754967036078,2.7135754967036068,-0.7567877483518046,1.5567877483518018,1.030538,78.57142857142857,16.823386660078675,1.156787748351804,2,0.28125,-0.6875,-0.25,3.8125,5.3125,1,0.3721804511278195,-1.75,16.375,1.6666666666666667,16.125,-1.5714285714285714,16.25,0.3721804511278195
5035,2000-02-16,16.4375,16.625,16.25,16.375,207400.0,-0.011278195488721776,-1.4,0.25,49.275362318840585,67.45565618272157,0.4694485830486812,-0.3016925495696654,0.19862745035456442,1.6553490147403522,37.93286060258828,0.375,1.3950405004019686,0.10312499999999858,-2.0159747809397572,2.2222247809397544,-0.9564248904698793,1.1626748904698765,1.114955720000001,57.14285714285714,-2.086078165554639,1.0595498904698784,2,0.46875,-0.5,-0.0625,4.0,5.4375,2,0.4030418250950569,-1.25,16.625,-1.75,16.375,1.6666666666666667,16.125,0.4030418250950569
5036,2000-02-17,15.9375,16.6875,15.9375,16.3125,301600.0,-0.03041825095057038,-3.0,-6.0,46.57534246575343,63.98871892582997,0.7986925871405965,0.3283582448346607,0.6986274503545644,2.1553490147403522,36.65476097446129,0.75,1.1864704984539145,-0.46875,-2.416462896274954,1.478962896274954,-1.4426064481374752,0.505106448137477,1.5180583768000027,0.0,-55.38733129995154,0.9738564481374767,2,0.96875,0.0,0.4375,4.5,5.375,3,0.40784313725490207,-1.4,16.4375,-1.25,16.625,-1.75,16.375,0.40784313725490207
5037,2000-02-18,15.6875,16.1875,15.4375,16.0625,427300.0,-0.015686274509803977,1.4,1.0,28.33333333333333,58.16250809961914,0.8653504504443816,0.7133821503251383,0.9486274503545644,2.4053490147403522,35.012195110218165,0.75,0.976145605472496,-0.78125,-2.5333633855402873,0.9708633855402891,-1.6573066927701454,0.09480669277014364,1.6769748741920019,18.181818181818183,-32.08896396628664,0.8760566927701443,2,0.84375,0.34375,0.6875,4.75,4.9375,4,0.4183266932270917,-3.0,15.9375,-1.4,16.4375,-1.25,16.625,0.4183266932270917
5038,2000-02-22,16.5,16.6875,15.5,15.5,381100.0,0.05179282868525892,-1.375,-2.6666666666666665,35.82089552238807,53.80927426877337,-0.1051797814797446,0.05117875948027972,0.13612745035456442,1.5928490147403522,33.53456438563146,1.1875,0.7760422043091779,-0.0625,-1.584812126512265,1.459812126512265,-0.8236560632561307,0.6986560632561325,0.7103168842566419,77.27272727272727,31.432011947474237,0.7611560632561325,2,-0.375,-0.46875,-0.125,3.9375,3.1875,1,0.26893939393939403,1.4,15.6875,-3.0,15.9375,-1.4,16.4375,0.26893939393939403
5039,2000-02-23,16.375,16.5625,16.125,16.375,279900.0,-0.007575757575757569,1.3333333333333333,0.0,37.5,50.26352263478644,-0.06544581726654641,0.3205989980201913,0.2611274503545644,1.7178490147403522,31.97708066059627,0.4375,0.5598178646737377,-0.2687500000000007,-1.535804707413586,0.9983047074135847,-0.9022773537067934,0.364777353706792,0.6934915335161094,75.0,31.950180264664596,0.6335273537067926,2,-0.25,-0.34375,0.0,4.0625,3.25,2,0.27862595419847325,-1.375,16.5,1.4,15.6875,-3.0,15.9375,0.27862595419847325
5040,2000-02-24,16.0625,16.3125,15.5625,16.3125,366700.0,-0.01908396946564883,5.0,-100.0,31.818181818181827,46.43308341108879,0.1884924708075033,0.7088199374673891,0.5736274503545644,2.0303490147403522,30.13974757455583,0.8125,0.30799729125875785,-0.6062499999999993,-1.8011542022821558,0.5886542022821573,-1.2037021011410793,-0.00879789885891924,0.8755122108348203,50.0,12.09939335730477,0.5974521011410784,2,0.0625,-0.03125,0.3125,4.375,4.3125,3,0.36575875486381326,1.3333333333333333,16.375,-1.375,16.5,1.4,15.6875,0.36575875486381326
5041,2000-02-25,15.5625,16.1875,15.25,16.0,328400.0,-0.0311284046692607,1.3076923076923077,1.75,29.166666666666657,42.60311708112246,0.6489599418744376,1.1963195385005712,1.0736274503545644,2.5303490147403522,28.3654547858442,0.9375,0.09342475121358973,-1.0593749999999993,-2.3517329785557948,0.2329829785557962,-1.7055539892778953,-0.41319601072210155,1.2554712339680343,21.73913043478261,-10.994894253658487,0.6461789892778974,2,0.46875,0.53125,0.8125,4.875,4.4375,4,0.4056224899598393,5.0,16.0625,1.3333333333333333,16.375,-1.375,16.5,0.4056224899598393
5042,2000-02-28,15.625,15.8125,15.375,15.75,251900.0,0.004016064257028162,2.5,0.2857142857142857,30.13698630136986,38.79117728744751,0.5677848786883644,1.1432082015978082,1.0111274503545644,2.4678490147403522,26.495277010108936,0.4375,-0.07378257266674382,-0.9656249999999993,-2.324365588501749,0.3931155885017503,-1.6449952942508759,-0.2862547057491245,1.0361741105712312,26.08695652173913,-4.745090158547427,0.6793702942508753,2,0.40625,0.5,0.75,4.8125,3.875,0,0.3640000000000001,1.3076923076923077,15.5625,5.0,16.0625,1.3333333333333333,16.375,0.3640000000000001
5043,2000-02-29,15.625,15.6875,15.3125,15.4375,397900.0,0.0,1.4,-1.5,34.375,35.88908538072597,0.5031174947631882,1.064900838530157,1.0111274503545644,2.4678490147403522,24.557517985921805,0.375,-0.21100978211318022,-0.8812500000000014,-2.260668737233754,0.4981687372337493,-1.570959368616876,-0.19154063138312516,0.8950566995141074,28.57142857142857,-4.558752088351241,0.6897093686168757,2,0.34375,0.53125,0.75,4.8125,4.1875,1,0.32000000000000006,2.5,15.625,1.3076923076923077,15.5625,5.0,16.0625,0.32000000000000006
5044,2000-03-01,17.25,17.25,15.3125,15.4375,1992700.0,0.10400000000000009,1.1379310344827587,9.666666666666666,56.470588235294116,36.688554926998584,-1.144230980728075,-0.6266866636770416,-0.6138725496454356,0.8428490147403522,22.774789968347193,1.9375,-0.28410194858888715,0.765625,-0.5471882458278401,2.07843824582784,0.10921837708607995,1.42203162291392,-2.0,100.0,62.421942701830496,0.6564066229139203,3,-1.0,-1.0625,-0.875,3.1875,2.875,2,0.14130434782608692,1.4,15.625,2.5,15.625,1.3076923076923077,15.5625,0.14130434782608692
5045,2000-03-02,20.125,20.75,17.4375,17.5,3375200.0,0.16666666666666674,-1.4090909090909092,1.4482758620689655,74.60317460317461,39.802758497823156,-3.845552003246148,-3.4626310061412156,-3.4888725496454356,-2.0321509852596478,21.772725403479892,3.5,-0.31080482880883764,3.5031250000000007,1.4373978596397272,5.568852140360274,2.470261429819864,4.5359885701801375,-4.835000000000001,88.63636363636364,45.64662194439211,1.0328635701801367,3,-2.125,-2.40625,-3.75,0.3125,1.3125,3,-0.024844720496894457,1.1379310344827587,17.25,1.4,15.625,2.5,15.625,-0.024844720496894457
5046,2000-03-03,21.9375,22.125,20.4375,20.75,2213800.0,0.09006211180124213,1.16,0.4523809523809524,80.3921568627451,45.587072223313356,-5.271837532645897,-5.197015165080238,-5.301372549645436,-3.8446509852596478,20.858920619664577,2.0,-0.2674057151056388,5.096875000000001,1.9618975070060003,8.231852492994,3.5293862535030023,6.664363746497001,-6.625,97.24770642201835,47.61179867885768,1.5674887464969995,3,-3.25,-3.25,-5.5625,-1.5,-0.875,4,-0.07122507122507127,-1.4090909090909092,20.125,1.1379310344827587,17.25,1.4,15.625,-0.07122507122507127
5047,2000-03-06,21.5625,22.125,21.3125,21.9375,1332600.0,-0.017094017094017144,1.1666666666666667,-0.3157894736842105,76.7741935483871,50.13743867064658,-4.443064668700266,-4.740166122385574,-4.926372549645436,-3.4696509852596478,19.782018323146485,0.8125,-0.1333113940525621,4.515625,0.7383393987834452,8.292910601216553,2.6269821993917226,6.404267800608277,-5.8412500000000005,91.74311926605505,37.49254473529179,1.8886428006082765,3,-2.875,-2.875,-5.1875,-1.125,-0.9375,0,-0.07246376811594202,1.16,21.9375,-1.4090909090909092,20.125,1.1379310344827587,17.25,-0.07246376811594202
5048,2000-03-07,24.0,24.3125,22.1875,22.25,3750500.0,0.11304347826086958,-1.2666666666666666,-4.666666666666667,81.05263157894737,54.97661995719629,-6.375232879840624,-7.020770405347285,-7.363872549645436,-5.907150985259648,18.779178214538522,2.75,0.13932385132208935,6.625,1.7300509383866434,11.519949061613357,4.17752546919332,9.072474530806678,-7.894525000000002,96.52777777777779,43.48011613798964,2.4474745308066783,3,-4.21875,-4.21875,-7.625,-3.5625,-4.1875,1,-0.1875,1.1666666666666667,21.5625,1.16,21.9375,-1.4090909090909092,20.125,-0.1875
5049,2000-03-08,26.25,26.875,24.5625,24.875,4482700.0,0.09375,-1.3125,0.7857142857142857,85.20179372197309,60.908132390950875,-7.908855249722297,-8.99350905326257,-9.613872549645436,-8.157150985259648,19.356642462702784,2.875,0.6099592205540887,8.40625,2.1161810730912336,14.696318926908765,5.261215536545617,11.551284463454383,-9.487963,93.37748344370861,39.16045450311368,3.1450344634543823,3,-5.1875,-5.1875,-9.875,-5.8125,-6.5625,2,-0.24523809523809526,-1.2666666666666666,24.0,1.1666666666666667,21.5625,1.16,21.9375,-0.24523809523809526
5050,2000-03-09,25.875,26.375,24.9375,25.75,2179700.0,-0.014285714285714235,1.5555555555555556,0.09090909090909091,85.97285067873304,67.2199306145138,-6.700169348042955,-8.31118712258041,-9.238872549645436,-7.782150985259648,20.93583925882962,1.4375,1.0335119806830484,7.565625000000001,0.36245558153893853,14.768794418461063,3.9640402907694714,11.167209709230532,-8.101666699999999,84.46601941747572,22.42464695719415,3.6015847092305306,3,-4.78125,-4.8125,-9.5,-5.4375,-7.375,3,-0.2222222222222222,-1.3125,26.25,-1.2666666666666666,24.0,1.1666666666666667,21.5625,-0.2222222222222222
5051,2000-03-10,25.8125,26.375,25.375,25.75,1527200.0,-0.0024154589371980784,-1.4615384615384615,0.5,87.1559633027523,73.5553725035563,-5.622018635545302,-7.900625813771207,-9.176372549645436,-7.719650985259648,22.937033270829822,1.0,1.5032185637985904,7.024999999999999,-0.841526351707298,14.891526351707295,3.0917368241463485,10.958263175853647,-7.12900003,80.89887640449437,12.75976088755084,3.9332631758536487,3,-4.71875,-4.75,-9.4375,-5.375,-7.375,4,-0.1694915254237288,1.5555555555555556,25.875,-1.3125,26.25,-1.2666666666666666,24.0,-0.1694915254237288
5052,2000-03-13,25.0,25.6875,24.5625,25.0625,1948700.0,-0.03147699757869249,-1.4,-1.0,81.19266055045871,78.7573347869406,-3.7323171102618886,-6.734419118732003,-8.363872549645436,-6.907150985259648,24.835945808203004,1.25,2.0639059121153522,5.768750000000001,-2.4584013743726736,13.995901374372675,1.6551743128136636,9.882325687186338,-5.4973500269999995,60.0,-6.695282513337347,4.113575687186337,3,-3.90625,-3.9375,-8.625,-4.5625,-5.9375,0,-0.15749999999999997,-1.4615384615384615,25.8125,1.5555555555555556,25.875,-1.3125,26.25,-0.15749999999999997
5053,2000-03-14,22.9375,24.75,22.6875,24.75,1144000.0,-0.08250000000000002,1.2758620689655173,29.0,71.08433734939759,80.38108468850766,-0.5849713544142148,-4.379609719995585,-6.301372549645436,-4.844650985259648,26.027520482874124,2.3125,2.6978978585433566,3.3781250000000007,-4.892729324070764,11.648979324070767,-0.7573021620353835,7.513552162035385,-2.697615024299999,5.970149253731343,-57.20954443028001,4.135427162035383,3,-0.78125,-1.875,-6.5625,-2.5,-3.875,1,-0.10081743869209814,-1.4,25.0,-1.4615384615384615,25.8125,1.5555555555555556,25.875,-0.10081743869209814
5054,2000-03-15,22.8125,23.6875,22.75,23.5,529500.0,-0.00544959128065392,-1.3076923076923077,0.3793103448275862,71.95121951219512,80.08642301173215,0.4604708350485005,-3.970879014989137,-6.176372549645436,-4.719650985259648,27.021090845055852,0.9375,3.3878056339743843,2.9437500000000014,-5.327842556518526,11.21534255651853,-1.1920462782592622,7.079546278259265,-1.9091035218699979,3.389830508474576,-58.91828027297362,4.1357962782592645,3,0.84375,-1.75,-6.4375,-2.375,-3.625,2,-0.1315068493150685,1.2758620689655173,22.9375,-1.4,25.0,-1.4615384615384615,25.8125,-0.1315068493150685
5055,2000-03-16,23.0625,23.375,22.875,22.9375,583100.0,0.010958904109588996,-3.0,-0.18181818181818182,74.79338842975207,79.4643376302885,0.7498274968619114,-3.8990064132239013,-6.28081836088117,-4.969650985259648,28.068354984212263,0.5625,4.122252648487837,2.8625000000000007,-5.36100210324685,11.086002103246852,-1.2492510516234248,6.974251051623426,-1.5619431696829977,10.16949152542373,-54.90454448335036,4.1117510516234255,3,1.03125,-2.0,-6.6875,-2.625,-4.25,3,-0.14634146341463417,-1.3076923076923077,22.8125,1.2758620689655173,22.9375,-1.4,25.0,-0.14634146341463417
5056,2000-03-17,22.4375,22.875,22.25,22.8125,503600.0,-0.027100271002710064,1.5,-3.0,71.71314741035856,78.90199917050754,1.6239912333833963,-2.9113405102107777,-5.518555454797372,-4.344650985259648,29.599773839103793,0.8125,4.6683391724340915,1.9125000000000014,-6.113096387086827,9.938096387086832,-2.100298193543413,5.925298193543416,-0.39949885271469654,5.454545454545454,-61.88455480222733,4.012798193543415,3,2.09375,-1.375,-6.0625,-2.0,-2.5625,4,-0.1754874651810585,-3.0,23.0625,-1.3076923076923077,22.8125,1.2758620689655173,22.9375,-0.1754874651810585
5057,2000-03-20,22.25,22.5,22.0625,22.25,475800.0,-0.00835654596100277,-1.3333333333333333,-0.0,70.86614173228347,77.77016696532266,2.144819519102814,-2.3262545228033673,-5.1931412513203625,-4.157150985259648,32.000818045387774,0.4375,4.8410458361279325,1.3968750000000014,-6.326900132837032,9.120650132837035,-2.4650125664185154,5.258762566418518,4.625,6.976744186046512,-62.57012617226619,3.861887566418517,3,2.21875,-1.1875,-5.796875,-1.8125,-2.375,0,-0.1713483146067416,1.5,22.4375,-3.0,23.0625,-1.3076923076923077,22.8125,-0.1713483146067416
5058,2000-03-21,20.9375,22.75,20.0625,22.5,1960000.0,-0.0589887640449438,1.606060606060606,-100.0,61.84738955823293,75.17523316935154,3.327099341697263,-0.7001601660675085,-3.7611795306051548,-2.8446509852596478,33.24587635145856,2.6875,4.741184822588178,-0.1374999999999993,-7.5847486971964955,7.309748697196497,-3.8611243485982456,3.586124348598247,5.841249999999999,24.137931034482758,-39.84015373260738,3.7236243485982476,3,2.28125,0.125,-4.5,-0.5,-1.4375,1,-0.08955223880597019,-1.3333333333333333,22.25,1.5,22.4375,-3.0,23.0625,-0.08955223880597019
5059,2000-03-22,20.9375,21.25,20.6875,20.75,478200.0,0.0,-2.6,-0.12,53.20197044334975,71.53402425430895,2.7873970079685684,-0.3592419098962232,-3.635225027857757,-2.8446509852596478,34.558219155488665,0.5625,4.713221537873185,-0.3656250000000014,-7.478700779117911,6.747450779117909,-3.9221628895589546,3.190912889558952,5.572599999999998,26.41509433962264,-33.02104266938288,3.556537889558955,3,2.28125,0.125,-4.515625,-0.5,-1.5625,2,-0.08955223880597019,1.606060606060606,20.9375,-1.3333333333333333,22.25,1.5,22.4375,-0.08955223880597019
5060,2000-03-23,21.9375,22.125,20.8125,20.9375,973700.0,0.047761194029850795,-1.1,5.333333333333333,49.99999999999999,67.40558388733646,1.3076373357167093,-0.9449841074907965,-4.499083268883428,-3.8446509852596478,36.680567834060476,1.3125,4.3863993335167955,0.3406249999999993,-6.332853907113172,7.014103907113171,-2.9961144535565865,3.677364453556585,4.314695999999998,66.66666666666666,11.517176122031088,3.3367394535565853,3,0.9375,-0.875,-5.515625,-1.5,-2.5625,3,-0.1253561253561254,-2.6,20.9375,1.606060606060606,20.9375,-1.3333333333333333,22.25,-0.1253561253561254
5061,2000-03-24,21.875,22.0,21.75,21.8125,651900.0,-0.002849002849002802,-1.6666666666666667,0.0625,51.35135135135135,64.08988286521343,0.8413416953582704,-0.4061426734813054,-4.286271596807296,-3.7821509852596478,38.452500112066126,0.25,3.704912742690933,-0.03750000000000142,-6.07621827634415,6.001218276344147,-3.0568591381720758,2.981859138172073,4.1296081599999965,67.44186046511628,16.22221979228975,3.019359138172074,3,0.53125,-0.8125,-5.453125,-1.4375,-1.875,4,-0.14,-1.1,21.9375,-2.6,20.9375,1.606060606060606,20.9375,-0.14
5062,2000-03-27,21.3125,22.5625,21.0625,21.75,340600.0,-0.02571428571428569,-2.2,-7.0,36.12903225806452,60.20596007728752,0.9228046046622325,0.6369546888397082,-3.5930160833633025,-3.2196509852596478,40.13380726090263,1.5,2.979624011481711,-0.8843749999999986,-6.164407365082244,4.395657365082247,-3.524391182541123,1.755641182541126,4.454423833599996,46.51162790697674,0.980896101450071,2.640016182541123,3,0.5625,-0.25,-4.890625,-0.875,-2.0625,0,-0.06744868035190621,-1.6666666666666667,21.875,-1.1,21.9375,-2.6,20.9375,-0.06744868035190621
5063,2000-03-28,20.625,21.6875,20.375,21.0,429700.0,-0.032258064516129004,-2.0,0.8571428571428571,15.384615384615387,53.92078184088978,1.3944178886736402,1.8111046950867404,-2.771994004275374,-2.5321509852596478,41.635049956395434,1.3125,2.1757128683131626,-1.8218749999999986,-6.18572828127866,2.541978281278663,-4.003801640639331,0.3600516406393339,4.913746880255996,11.428571428571429,-26.891156966790042,2.181926640639331,3,1.09375,0.4375,-4.34375,-0.1875,-1.0625,1,-0.036363636363636376,-2.2,21.3125,-1.6666666666666667,21.875,-1.1,21.9375,-0.036363636363636376
5064,2000-03-29,19.6875,20.9375,19.1875,20.5625,926200.0,-0.045454545454545414,1.1538461538461537,2.3333333333333335,14.388489208633104,47.20912637187656,2.058492148523282,3.0994916873918683,-1.7030682108640391,-1.5946509852596478,42.57834145692262,1.75,1.4544228528844698,-2.8812500000000014,-6.741024843446894,0.9785248434468912,-4.811137421723448,-0.9513625782765551,5.632197005045757,14.814814814814813,-16.937882907670048,1.9298874217234472,3,1.34375,1.375,-3.609375,0.75,0.3125,2,-0.00952380952380949,-2.0,20.625,-2.2,21.3125,-1.6666666666666667,21.875,-0.00952380952380949
5065,2000-03-30,19.625,19.75,19.3125,19.75,767300.0,-0.0031746031746031633,6.0,0.14285714285714285,14.388489208633104,40.83971990501817,1.768031555935785,3.2913621643329165,-1.501114347550832,-1.5321509852596478,41.05983343672088,0.4375,0.9628884560857607,-2.9187499999999993,-6.850967634658083,1.0134676346580846,-4.884858817329043,-0.9526411826709555,5.32676518474301,12.962962962962962,-12.053692979469783,1.9661088173290424,3,1.34375,1.4375,-3.546875,0.8125,-0.3125,3,-0.01273885350318471,1.1538461538461537,19.6875,-2.0,20.625,-2.2,21.3125,-0.01273885350318471
5066,2000-03-31,20.375,20.4375,19.625,19.625,526500.0,0.03821656050955413,-1.1666666666666667,-6.0,23.18840579710144,35.542193689997944,0.7763391075247341,2.5489896494737607,-2.1081296624187402,-2.2821509852596478,38.71938434336173,0.8125,0.4553222567992634,-2.0906249999999993,-6.1340722248969115,1.952822224896913,-4.112348612448457,-0.0689013875515414,4.23090927365843,35.18518518518518,13.990836833234496,2.0217236124484566,3,0.59375,0.6875,-4.296875,0.0625,-1.5,4,-0.049079754601227044,6.0,19.625,1.1538461538461537,19.6875,-2.0,20.625,-0.049079754601227044
5067,2000-04-03,20.0,20.625,20.0,20.125,523900.0,-0.018404907975460127,-9.0,-0.16666666666666666,28.828828828828833,31.873464720064156,0.8924646049040881,2.9522947993613933,-1.589539605517416,-1.9071509852596478,36.26249790185528,0.625,-0.1619141284006993,-2.3874999999999993,-6.562653637261395,1.7876536372613963,-4.475076818630697,-0.2999231813693015,4.280804717238922,32.5,8.992419152841151,2.087576818630698,4,0.875,1.09375,-3.9375,0.4375,-1.9375,0,0.0,-1.1666666666666667,20.375,6.0,19.625,1.1538461538461537,19.6875,0.0
5068,2000-04-04,19.5,20.3125,18.5,20.0625,878500.0,-0.025000000000000022,2.411764705882353,4.5,27.350427350427353,29.00107104307278,1.3042692914759293,3.265293753917067,-0.9548436865882692,-1.4071509852596478,33.25326118391047,1.8125,-0.7396841785554642,-2.6625000000000014,-6.95512678750929,1.6301267875092869,-4.808813393754647,-0.5161866062453555,4.475206434204587,41.02564102564102,14.35476848033548,2.1463133937546446,4,1.03125,1.59375,-3.421875,0.9375,-0.75,1,-0.012820512820512775,-9.0,20.0,-1.1666666666666667,20.375,6.0,19.625,-0.012820512820512775
5069,2000-04-05,19.8125,19.8125,19.0,19.125,319700.0,0.01602564102564097,1.3636363636363635,-1.2222222222222223,27.966101694915253,26.55286012028559,0.911231693845437,2.577957555022607,-1.1302690924330712,-1.7196509852596478,29.510015174129705,0.8125,-1.3199910176552905,-2.0281249999999993,-5.982318934426186,1.926068934426187,-4.005221967213092,-0.05102803278690615,3.7246899194682186,61.76470588235294,31.643054337998414,1.9770969672130925,4,0.71875,1.28125,-3.75,0.625,-1.125,2,-0.012618296529968487,2.411764705882353,19.5,-9.0,20.0,-1.1666666666666667,20.375,-0.012618296529968487
5070,2000-04-06,20.125,20.5,19.8125,19.8125,649600.0,0.01577287066246047,-3.4,0.45454545454545453,33.6283185840708,24.58363425725442,0.3515611608227225,1.9105496428635789,-1.325430350677106,-2.0321509852596478,25.384947465276785,0.6875,-1.6381886956287488,-1.4281250000000014,-4.960930607520247,2.104680607520244,-3.194527803760124,0.3382778037601213,3.0092147259107627,76.47058823529412,41.4429800965061,1.7664028037601236,4,0.40625,2.03125,-3.90625,0.3125,-1.4375,3,-0.006211180124223614,1.3636363636363635,19.8125,2.411764705882353,19.5,-9.0,20.0,-0.006211180124223614
5071,2000-04-07,21.4375,21.4375,20.375,20.5,653000.0,0.0652173913043479,1.2666666666666666,3.0,45.038167938931295,25.573538221795175,-1.1505133549086501,0.26717851322811725,-2.5331440246118966,-3.3446509852596478,20.99465167038853,1.3125,-1.7571321700366305,0.10312499999999858,-2.8059338435546195,3.0121838435546167,-1.3514044217773105,1.5576544217773076,1.3259775478379012,100.0,58.8867781042611,1.4545294217773095,4,-1.34375,1.25,-3.578125,-1.0,-2.3125,4,-0.0991253644314869,-3.4,20.125,1.3636363636363635,19.8125,2.411764705882353,19.5,-0.0991253644314869
5072,2000-04-10,21.0625,21.4375,20.875,21.375,1075800.0,-0.017492711370262426,1.5714285714285714,-0.3333333333333333,50.862068965517246,29.515477508562046,-0.9104486068791751,0.35001121012806635,-2.0474952839873737,-2.9696509852596478,17.29296201670218,0.5625,-1.9195132997065372,-0.07499999999999929,-2.417260491603461,2.267260491603462,-1.24613024580173,1.0961302458017315,1.35989934401087,87.2340425531915,42.15705810333681,1.1711302458017303,4,-1.09375,1.625,-2.375,-0.625,-1.9375,0,-0.10385756676557867,1.2666666666666666,21.4375,-3.4,20.125,1.3636363636363635,19.8125,-0.10385756676557867
5073,2000-04-11,20.625,21.125,20.5,21.0625,493500.0,-0.020771513353115778,1.2222222222222223,1.4,47.96747967479675,33.24647644924689,-0.5285290867223758,0.6380971860170241,-1.536401785417965,-2.5321509852596478,15.11737331666802,0.625,-2.1233029161694397,-0.3968750000000014,-2.588468913474646,1.794718913474643,-1.4926719567373254,0.6989219567373226,1.483607396490001,66.66666666666666,18.434745223687898,1.0957969567373225,4,-0.65625,2.0625,-1.9375,-0.1875,-1.3125,1,-0.12424242424242427,1.5714285714285714,21.0625,1.2666666666666666,21.4375,-3.4,20.125,-0.12424242424242427
5074,2000-04-12,19.8125,20.75,19.625,20.5,1039300.0,-0.039393939393939426,-1.1176470588235294,1.5714285714285714,35.83333333333334,35.62923690754692,0.3392417329081745,1.2799443629862033,-0.6703214897310197,-1.7196509852596478,13.034336712571099,1.125,-2.132186189719498,-1.0593749999999993,-3.1429396801373706,1.024189680137372,-2.101157340068685,-0.017592659931313648,2.0074188047708006,10.344827586206897,-34.08647299874186,1.0417823400686854,4,0.15625,2.875,-0.03125,0.625,-1.0,2,-0.05362776025236593,1.2222222222222223,20.625,1.5714285714285714,21.0625,1.2666666666666666,21.4375,-0.05362776025236593
5075,2000-04-13,19.6875,20.125,19.6875,19.875,290800.0,-0.006309148264984188,-3.6666666666666665,0.2727272727272727,35.537190082644614,37.00132405038505,0.5297484002068487,1.2006937924880496,-0.48201464499409497,-1.5946509852596478,10.83873022202457,0.4375,-1.9130942873169374,-1.015625,-2.8881562695021437,0.8569062695021437,-1.95189063475107,-0.07935936524892995,1.866825300389138,3.4482758620689653,-36.499614409380605,0.9362656347510713,4,0.28125,2.75,1.375,0.75,-0.875,3,-0.050793650793650835,-1.1176470588235294,19.8125,1.2222222222222223,20.625,1.5714285714285714,21.0625,-0.050793650793650835
5076,2000-04-14,18.5,19.5625,18.0,19.5,938800.0,-0.060317460317460325,1.7777777777777777,5.333333333333333,32.82442748091603,37.44527945617252,1.5905754977117468,2.190383324663479,0.7502539857846529,-0.40715098525964777,9.462633542710867,1.6875,-1.6098584203464057,-2.0062500000000014,-3.938022093455327,-0.07447790654467568,-2.972136046727666,-1.0403639532723368,2.809979276358007,14.545454545454545,-23.5571161843772,0.9658860467276632,4,1.21875,3.6875,2.578125,1.9375,0.0625,4,0.010135135135135087,-3.6666666666666665,19.6875,-1.1176470588235294,19.8125,1.2222222222222223,20.625,0.010135135135135087
5077,2000-04-17,18.4375,18.4375,17.75,18.3125,533300.0,-0.0033783783783783994,10.0,-0.125,35.537190082644614,38.354919759752214,1.5736081113579345,2.058137381749628,0.8617491334259242,-0.34465098525964777,8.230307278182433,0.75,-1.2919188304958809,-1.8781250000000007,-3.8376139740628368,0.08136397406283535,-2.8578694870314187,-0.8983805129685827,2.5414813487222077,20.37037037037037,-20.234403144966873,0.9797444870314176,4,1.15625,3.28125,2.640625,2.0,-0.3125,0,0.03728813559322042,1.7777777777777777,18.5,-3.6666666666666665,19.6875,-1.1176470588235294,19.8125,0.03728813559322042
5078,2000-04-18,19.0625,19.0625,18.25,18.4375,364900.0,0.03389830508474567,1.6,5.0,45.689655172413794,40.32420347947427,0.9834417749723272,1.3549328457495449,0.2940170094805481,-0.9696509852596478,8.352259898919321,0.8125,-1.1044758202966811,-1.1593750000000007,-3.172275417831294,0.8535254178312925,-2.165825208915649,-0.1529247910843523,1.5290035868755432,43.75,-0.11219546106195821,1.006450208915647,4,0.53125,2.1875,2.015625,1.375,-0.8125,1,0.003278688524590123,10.0,18.4375,1.7777777777777777,18.5,-3.6666666666666665,19.6875,0.003278688524590123
5079,2000-04-19,19.0625,19.5,19.0,19.0,315700.0,0.0,-15.0,0.1,46.08695652173913,41.708496583659645,0.967622002414565,1.2725020394476978,0.3705994556999386,-0.9696509852596478,8.35933843549586,0.5,-0.9909652710577745,-1.0656250000000007,-3.1125558700691975,0.9813058700691961,-2.089090435034599,-0.042159564965402296,1.1880231564504768,55.26315789473685,7.182913300953544,1.0234654350345984,4,0.53125,1.65625,2.546875,1.375,-1.125,2,0.013114754098360715,1.6,19.0625,10.0,18.4375,1.7777777777777777,18.5,0.013114754098360715
5080,2000-04-20,19.1875,19.4375,18.75,19.125,288300.0,0.006557377049180246,1.4444444444444444,1.0,40.95238095238095,41.254520251820715,0.7774049877968032,0.9812233195280022,0.33528772732671186,-1.0946509852596478,7.910762191955394,0.6875,-0.8085322921892875,-0.8031250000000014,-2.702430188053924,1.0961801880539213,-1.7527775940269628,0.14652759402695992,0.7629603776764213,79.3103448275862,28.37625935714412,0.9496525940269619,4,0.40625,1.375,3.171875,1.25,-0.5625,3,-0.019543973941368087,-15.0,19.0625,1.6,19.0625,10.0,18.4375,-0.019543973941368087
5081,2000-04-24,18.8125,19.0625,18.4375,19.0,876000.0,-0.019543973941368087,3.0,-3.0,40.95238095238095,40.15344380591669,0.8279592793759498,1.1752819801201007,0.8075419944054296,-0.7196509852596478,7.507046785703071,0.75,-0.6560808124524868,-1.0249999999999986,-2.7723664394408907,0.7223664394408935,-1.8986832197204428,-0.1513167802795543,0.8739051323552509,60.71428571428571,7.140726175036335,0.8736832197204455,4,0.625,1.5,3.765625,1.625,-0.25,0,0.0,1.4444444444444444,19.1875,-15.0,19.0625,1.6,19.0625,0.0
5082,2000-04-25,19.875,19.875,18.75,18.75,351900.0,0.056478405315614655,1.0,-6.0,52.631578947368425,40.67167705842465,-0.4701425400415502,-0.00045715490010422855,-0.1393224832406048,-1.7821509852596478,7.3823930237357285,1.125,-0.5562328781774859,0.109375,-1.4949340618049867,1.7136840618049867,-0.6927795309024951,0.9115295309024951,-2.125,100.0,42.98695151557982,0.8021545309024939,4,-0.625,0.375,2.921875,0.5625,-0.6875,1,-0.06603773584905659,3.0,18.8125,1.4444444444444444,19.1875,-15.0,19.0625,-0.06603773584905659
5083,2000-04-26,19.875,20.0625,19.75,20.0625,457900.0,0.0,2.3333333333333335,-0.16666666666666666,50.45871559633028,42.296719532090975,-0.6567861876375112,-0.0627430844848007,-0.029362287188241964,-1.7821509852596478,7.700554419718767,0.3125,-0.6541181174758357,0.14687500000000142,-1.407128213266379,1.7008782132663818,-0.630126606633187,0.9238766066331898,-2.0824999999999996,88.46153846153845,30.72560913279102,0.7770016066331896,4,-0.9375,0.375,2.890625,0.5625,-0.4375,2,-0.08805031446540879,1.0,19.875,3.0,18.8125,1.4444444444444444,19.1875,-0.08805031446540879
5084,2000-04-27,19.5,19.75,19.3125,19.5,334100.0,-0.018867924528301883,-1.3333333333333333,-0.0,45.45454545454546,43.398647906746625,-0.3696484938739708,0.31356636114606573,0.4454480368650522,-1.4071509852596478,7.842279310572891,0.5625,-0.8070739757890024,-0.21875,-1.7760439586617345,1.3385439586617345,-0.997396979330869,0.559896979330869,-1.616699999999998,65.38461538461539,9.60464073970688,0.7786469793308674,4,-0.59375,0.65625,2.640625,0.9375,-0.25,3,-0.0641025641025641,2.3333333333333335,19.875,1.0,19.875,3.0,18.8125,-0.0641025641025641
5085,2000-04-28,19.375,19.6875,19.0625,19.5,675800.0,-0.0064102564102563875,1.5,-100.0,31.86813186813187,43.292392838659495,-0.32814641292412006,0.4415132908060819,0.6769083328691359,-1.2821509852596478,8.05242872197455,0.625,-0.9183164867427038,-0.3312500000000007,-1.8957092978844052,1.2332092978844038,-1.113479648942203,0.45097964894220155,-1.4045319999999997,57.692307692307686,7.195809157421259,0.7822296489422029,4,-0.46875,0.78125,2.765625,1.0625,-0.1875,4,-0.0741935483870968,-1.3333333333333333,19.5,2.3333333333333335,19.875,1.0,19.875,-0.0741935483870968
5086,2000-05-01,19.375,20.25,19.25,19.25,563200.0,0.0,-15.0,-1.0,34.11764705882352,43.13466583601271,-0.2134181173152072,0.38235825184091965,0.8016825701045853,-1.2821509852596478,8.597232580216643,1.0,-0.8640675306160368,-0.28125,-1.8194157736955887,1.2569157736955887,-1.0503328868477944,0.48783288684779436,-1.3208507199999993,41.66666666666667,-4.009993312919065,0.7690828868477941,5,-0.125,0.78125,2.59375,1.0625,-0.0625,0,-0.03870967741935483,1.5,19.375,-1.3333333333333333,19.5,2.3333333333333335,19.875,-0.03870967741935483
5087,2000-05-02,20.0,20.0625,19.3125,19.4375,693800.0,0.032258064516129004,1.1818181818181819,4.5,44.31818181818183,42.982279907764706,-0.6632129542735079,-0.25575440973424435,0.31935141669760725,-1.9071509852596478,9.142702072181466,0.75,-0.7815987323790807,0.34375,-1.1944157736955887,1.8819157736955887,-0.42533288684779436,1.1128328868477944,-1.814099676799998,78.94736842105263,34.44174525249006,0.7690828868477941,5,-0.65625,0.15625,1.734375,0.4375,-1.0625,1,-0.07187500000000002,-15.0,19.375,1.5,19.375,-1.3333333333333333,19.5,-0.07187500000000002
5088,2000-05-03,19.25,19.8125,19.0,19.625,865400.0,-0.03749999999999998,1.1666666666666667,-0.6666666666666666,44.827586206896555,42.8423498727822,0.1298344120477104,0.5002014946539575,1.1800534094282895,-1.1571509852596478,8.984571541121644,1.0,-0.582349416688281,-0.3937500000000007,-1.9412968703046118,1.1537968703046104,-1.167523435152308,0.38002343515230663,-0.9402536961919985,20.0,-27.635931415895186,0.773773435152306,5,0.09375,0.46875,2.21875,1.1875,-0.375,2,-0.0032467532467532756,1.1818181818181819,20.0,-15.0,19.375,1.5,19.375,-0.0032467532467532756
5089,2000-05-04,19.5625,20.0,19.1875,19.1875,855100.0,0.016233766233766156,-3.3333333333333335,-1.0,48.888888888888886,43.72418408794975,-0.11653698833005777,0.17709137520611407,0.9881988548789025,-1.4696509852596478,8.757642840487032,0.8125,-0.39611450839451123,-0.06875000000000142,-1.6145954508439289,1.477095450843926,-0.8416727254219651,0.7041727254219623,-1.13633847442048,45.0,-7.885591003700924,0.7729227254219634,5,-0.21875,0.03125,1.828125,0.96875,-0.8125,3,-0.006389776357827448,1.1666666666666667,19.25,1.1818181818181819,20.0,-15.0,19.375,-0.006389776357827448
5090,2000-05-05,20.0,20.0,19.4375,19.6875,609600.0,0.022364217252396124,2.6,0.8333333333333334,65.38461538461539,46.43887680264246,-0.4768045539566117,-0.2848583011870076,0.6889898866315356,-1.9071509852596478,9.032842429852934,0.5625,-0.33269977049573995,0.375,-1.163433071599023,1.913433071599023,-0.39421653579951155,1.1442165357995115,-1.464408165955252,80.0,21.344910292195955,0.7692165357995107,5,-0.5,-0.40625,1.046875,0.53125,-1.3125,4,-0.03749999999999998,-3.3333333333333335,19.5625,1.1666666666666667,19.25,1.1818181818181819,20.0,-0.03749999999999998
5091,2000-05-08,19.3125,19.875,19.25,19.875,229500.0,-0.034375000000000044,1.2222222222222223,-1.8,57.95454545454546,47.030317525662134,0.32305146806012175,0.2479941541662427,1.5257623303664154,-1.2196509852596478,9.500540023780191,0.75,-0.2844311695807491,-0.2062500000000007,-1.4900688304717349,1.0775688304717335,-0.848159415235866,0.4356594152358646,-0.674043675997936,29.411764705882355,-32.678023527139906,0.6419094152358669,5,0.3125,0.28125,1.703125,1.21875,-0.6875,0,-0.006472491909385147,2.6,20.0,-3.3333333333333335,19.5625,1.1666666666666667,19.25,-0.006472491909385147
5092,2000-05-09,18.875,19.5625,18.75,19.375,413100.0,-0.02265372168284785,-1.1666666666666667,0.8888888888888888,48.23529411764706,46.783270694697336,0.6747401894976761,0.5409438723131075,2.1085137902339923,-0.7821509852596478,10.140025597137816,0.8125,-0.2135186414459227,-0.5343750000000007,-1.6221925579911414,0.55344255799114,-1.0782837789955728,0.009533778995571396,-0.13985105543806142,10.0,-52.162041663707484,0.5439087789955708,5,0.625,0.71875,2.140625,1.65625,-0.3125,1,0.023178807947019875,1.2222222222222223,19.3125,2.6,20.0,-3.3333333333333335,19.5625,0.023178807947019875
5093,2000-05-10,18.0625,18.9375,18.0,18.9375,455500.0,-0.04304635761589404,1.1428571428571428,1.75,41.83673469387755,46.38129172128979,1.3444863474532447,1.2138598110345526,3.059818699562719,0.03034901474035223,11.266186872247722,0.9375,-0.12995724572329692,-1.21875,-2.307342161802101,-0.13015783819789917,-1.7630460809010486,-0.6744539190989514,2.1875,3.125,-57.43489598604082,0.5442960809010498,5,1.0625,1.53125,2.921875,2.53125,0.0,2,0.04844290657439454,-1.1666666666666667,18.875,1.2222222222222223,19.3125,2.6,20.0,0.04844290657439454
5094,2000-05-11,18.75,18.875,18.0,18.0,599100.0,0.03806228373702414,-1.3333333333333333,-0.8571428571428571,46.728971962616825,48.03249617623256,0.6028018370677195,0.4666015480883061,2.4695876537132087,-0.6571509852596478,11.851165086572799,0.875,-0.20752516434121304,-0.4781249999999986,-1.5612453400604913,0.6049953400604942,-1.0196851700302432,0.06343517003024601,1.4549999999999983,37.5,-19.833486641280132,0.5415601700302464,5,0.375,0.84375,2.0625,1.875,0.125,3,0.006666666666666599,1.1428571428571428,18.0625,-1.1666666666666667,18.875,1.2222222222222223,19.3125,0.006666666666666599
5095,2000-05-12,18.6875,19.0625,18.5625,18.625,776600.0,-0.0033333333333332993,-4.333333333333333,0.08333333333333333,49.01960784313726,49.68826959671187,0.6230439664540164,0.4746798873831253,2.5379518043671325,-0.5946509852596478,12.392050069685357,0.5,-0.2749507323769862,-0.4906250000000014,-1.5767781284405444,0.5955281284405416,-1.033701564220273,0.052451564220270086,1.473399999999998,36.666666666666664,-19.403112326245214,0.5430765642202715,5,0.34375,0.90625,2.125,1.96875,0.375,4,0.0033444816053511683,-1.3333333333333333,18.75,1.1428571428571428,18.0625,-1.1666666666666667,18.875,0.0033444816053511683
5096,2000-05-15,18.6875,19.0,18.625,18.875,268300.0,0.0,-1.4,-3.0,38.8235294117647,49.07775266266551,0.5758199902387737,0.5158974844221049,2.4855056291121826,-0.5946509852596478,11.929345142777164,0.375,-0.2770858305977768,-0.5,-1.5645297948909906,0.5645297948909906,-1.0322648974454935,0.032264897445493546,1.4301819999999985,44.0,-6.243860241725528,0.5322648974454948,5,0.3125,0.90625,2.65625,2.0,0.875,0,0.0,-4.333333333333333,18.6875,-1.3333333333333333,18.75,1.1428571428571428,18.0625,0.0
5097,2000-05-16,19.125,19.5,18.625,18.625,710500.0,0.02341137123745818,-2.5,-2.6666666666666665,43.47826086956522,48.92782762518425,0.0012834702132842324,0.13970697089837003,2.011651135972201,-1.0321509852596478,11.099426490727287,0.875,-0.17026671375617752,-0.09687500000000071,-1.1021857335807965,0.9084357335807951,-0.5995303667904004,0.40578036679039897,0.9503283600000003,75.0,28.368069337180003,0.5026553667903981,5,-0.125,0.46875,2.265625,1.65625,-0.125,1,-0.02614379084967322,-1.4,18.6875,-4.333333333333333,18.6875,-1.3333333333333333,18.75,-0.02614379084967322
5098,2000-05-17,19.125,19.1875,18.75,19.0,334400.0,0.0,2.5,0.25,46.51162790697674,48.6636875160829,-0.020464519914881407,0.15244534456827452,1.8959671592584009,-1.0321509852596478,10.741263327823141,0.4375,-0.08394617062207033,-0.10000000000000142,-1.1036118981485785,0.9036118981485757,-0.60180594907429,0.4018059490742871,0.9088217928000013,75.0,29.47031362414065,0.5018059490742887,5,-0.125,0.3125,2.203125,1.9375,0.1875,2,-0.02941176470588236,-2.5,19.125,-1.4,18.6875,-4.333333333333333,18.6875,-0.02941176470588236
5099,2000-05-18,19.3125,19.375,18.9375,19.0,282500.0,0.009803921568627416,1.0,2.5,49.42528735632183,46.89042884627252,-0.2762019613314095,-0.01619531111460404,1.5200414734563665,-1.2196509852596478,10.633429705172112,0.4375,-0.10774370855179427,0.07499999999999929,-0.9263149249599252,1.0763149249599238,-0.42565746247996117,0.5756574624799597,0.6806453569440016,80.0,34.52131689665947,0.5006574624799613,5,-0.375,-0.0625,2.015625,1.75,1.125,3,-0.06472491909385114,2.5,19.125,-2.5,19.125,-1.4,18.6875,-0.06472491909385114
5100,2000-05-19,18.8125,19.1875,18.75,19.0625,449000.0,-0.02588996763754048,-1.3333333333333333,-0.8,45.26315789473684,45.48027467296045,0.04205976341146567,0.4788194832615815,1.8340100349215902,-0.7196509852596478,10.428583002524428,0.5625,-0.09503382003812177,-0.40625,-1.4253924413641101,0.6128924413641101,-0.9158212206820551,0.10332122068205507,1.1407824498051227,21.428571428571427,-23.518901856592368,0.5095712206820555,5,-0.03125,0.1875,2.515625,2.25,2.75,4,0.0033222591362125353,1.0,19.3125,2.5,19.125,-2.5,19.125,0.0033222591362125353
5101,2000-05-22,18.8125,19.0625,18.4375,19.0625,307900.0,0.0,4.0,1.0,38.8235294117647,44.434523038973516,-0.04059270177048191,0.5046954831142045,1.6461579011872587,-0.7196509852596478,10.124296975996003,0.625,-0.13629964963349295,-0.40625,-1.4253924413641101,0.6128924413641101,-0.9158212206820551,0.10332122068205507,1.1017168008090188,35.294117647058826,-5.1314872821655655,0.5095712206820555,5,-0.0625,0.1875,2.390625,2.25,2.953125,0,0.013289036544850585,-1.3333333333333333,18.8125,1.0,19.3125,2.5,19.125,0.013289036544850585
5102,2000-05-23,18.5625,18.9375,18.5,18.8125,332900.0,-0.013289036544850474,-1.3333333333333333,1.0,42.857142857142854,44.547901723780775,0.17926959302422318,0.6865230221598999,1.7277209524444714,-0.46965098525964777,10.471557716689048,0.4375,-0.32778860418558864,-0.5906249999999993,-1.6008319550866226,0.419581955086624,-1.095728477543311,-0.08552152245668765,1.3134324647928395,13.333333333333334,-28.450089405556746,0.505103477543312,5,0.1875,0.4375,2.390625,2.5,2.75,1,0.05387205387205385,4.0,18.8125,-1.3333333333333333,18.8125,1.0,19.3125,0.05387205387205385
5103,2000-05-24,18.125,18.4375,18.0,18.375,453600.0,-0.023569023569023573,1.3333333333333333,1.0,35.44303797468355,43.29390905845486,0.7002011924009182,1.039490432792256,2.0547181227413205,-0.03215098525964777,11.159225179490267,0.5625,-0.4527247242870409,-0.9406250000000007,-1.9899629805232166,0.10871298052321521,-1.4652939902616104,-0.415956009738391,1.7134138154969811,9.090909090909092,-30.951951844141085,0.5246689902616082,5,0.625,1.0,2.53125,2.9375,2.9375,2,0.048275862068965614,-1.3333333333333333,18.5625,4.0,18.8125,-1.3333333333333333,18.8125,0.048275862068965614
5104,2000-05-25,18.25,18.3125,18.0625,18.0625,514300.0,0.006896551724137945,-1.6666666666666667,-0.75,31.08108108108108,41.30073941822639,0.5552030114615256,0.8601419248422673,1.8224192151271836,-0.15715098525964777,11.575634270315938,0.25,-0.4829320047265213,-0.7531250000000007,-1.8416982755841076,0.33544827558410617,-1.2974116377920524,-0.20883836220794905,1.5516455391870423,21.052631578947366,-13.36024151245601,0.5442866377920528,5,0.5,0.875,2.171875,2.8125,3.6875,3,0.05821917808219168,1.3333333333333333,18.125,-1.3333333333333333,18.5625,4.0,18.8125,0.05821917808219168
5105,2000-05-26,17.9375,18.25,17.875,18.125,237400.0,-0.017123287671232834,-1.4,-1.0,33.82352941176471,40.745183862670835,0.8382817271986447,1.1166789382081248,2.013717278898845,0.2128111691488357,11.905529474035909,0.375,-0.4083474469174675,-0.9937499999999986,-2.165582236061887,0.1780822360618899,-1.5796661180309428,-0.40783388196905435,1.8281126284033,5.263157894736842,-28.552044781641484,0.5859161180309436,5,0.75,1.125,2.21875,3.125,4.1875,4,0.13937282229965153,-1.6666666666666667,18.25,1.3333333333333333,18.125,-1.3333333333333333,18.5625,0.13937282229965153
5106,2000-05-30,18.625,18.6875,17.8125,17.8125,342100.0,0.03832752613240409,-1.1538461538461537,-4.333333333333333,47.22222222222223,41.161179568521604,0.15755204418612578,0.390111076957286,1.2306539320547998,-0.4146414239313714,12.50422998584978,0.875,-0.4006495496243332,-0.2687500000000007,-1.428732418197118,0.8912324181971165,-0.8487412090985593,0.3112412090985579,1.0649881232671667,72.22222222222221,33.93244395221623,0.5799912090985591,5,-0.03125,0.40625,1.453125,2.4375,4.75,1,0.15771812080536907,-1.4,17.9375,-1.6666666666666667,18.25,1.3333333333333333,18.125,0.15771812080536907
5107,2000-05-31,18.5625,18.625,18.3125,18.5,349700.0,-0.003355704697986628,2.3333333333333335,0.07692307692307693,56.666666666666664,42.28951720848716,0.1473676549078604,0.35773672859901495,1.2009386307603407,-0.2918478383277616,13.135285017262428,0.3125,-0.4092948754706178,-0.2593749999999986,-1.3030550717199567,0.7843050717199596,-0.7812150358599794,0.26246503585998227,1.014838835871135,85.71428571428571,41.201088758456144,0.5218400358599796,5,0.03125,0.46875,1.3125,2.5,4.9375,2,0.17255892255892258,-1.1538461538461537,18.625,-1.4,17.9375,-1.6666666666666667,18.25,0.17255892255892258
5108,2000-06-01,19.1875,19.3125,18.5,18.5,269700.0,0.03367003367003374,-1.3636363636363635,11.0,55.932203389830505,43.01250787887701,-0.5228138423121642,-0.2868949460504666,0.5313968757646563,-0.8553016362102639,13.223191709965265,0.8125,-0.3351213768578667,0.3687499999999986,-0.6698947394258354,1.4073947394258326,-0.15057236971291843,0.8880723697129156,0.2839485057188682,91.66666666666666,44.35513237353308,0.519322369712917,6,-0.625,-0.15625,0.5625,1.875,4.8125,3,0.11074918566775249,2.3333333333333335,18.5625,-1.1538461538461537,18.625,-1.4,17.9375,0.11074918566775249
5109,2000-06-02,19.4375,19.625,19.0625,19.0625,559300.0,0.013029315960912058,-2.0,0.5454545454545454,59.67741935483871,44.61409248555499,-0.8417353830191203,-0.5762862868039349,0.2388417881127225,-1.0396809734988253,13.463286629957613,0.5625,-0.3125665835788105,0.625,-0.3961577536770946,1.6461577536770946,0.1144211231614527,1.1355788768385473,-1.625,89.65517241379311,39.30358464256664,0.5105788768385481,6,-0.71875,-0.40625,0.15625,1.625,4.0625,4,0.0836012861736335,-1.3636363636363635,19.1875,2.3333333333333335,18.5625,-1.1538461538461537,18.625,0.0836012861736335
5110,2000-06-05,19.25,19.375,19.125,19.1875,384400.0,-0.009646302250803873,-1.6666666666666667,0.16666666666666666,56.92307692307692,46.62515332014524,-0.6544746377361328,-0.47205800521130925,0.34849261925845454,-0.7889803138023055,13.716356577766328,0.3125,-0.318612304599192,0.4750000000000014,-0.40832505788913664,1.3583250578891395,0.03333747105543239,0.9166625289445705,-1.401250000000001,79.3103448275862,26.99225653194162,0.44166252894456987,6,-0.53125,-0.21875,0.28125,1.8125,3.3125,0,0.13961038961038952,-2.0,19.4375,-1.3636363636363635,19.1875,2.3333333333333335,18.5625,0.13961038961038952
5111,2000-06-06,19.1875,19.25,19.0,19.1875,178300.0,-0.0032467532467532756,3.0,0.0,50.847457627118644,47.512966072364776,-0.5958464788245088,-0.44206789945398484,0.3328269837928559,-0.6570137822060929,13.768493612262315,0.25,-0.362873732497782,0.4187499999999993,-0.45021414437572815,1.2877141443757267,-0.01573207218786621,0.8532320721878648,-1.3032250000000012,66.66666666666666,16.50644274000898,0.43448207218786405,6,-0.46875,-0.15625,0.34375,1.875,3.9375,1,0.15309446254071668,-1.6666666666666667,19.25,-2.0,19.4375,-1.3636363636363635,19.1875,0.15309446254071668
5112,2000-06-07,19.3125,19.375,18.75,19.125,259200.0,0.006514657980456029,3.0,100.0,52.459016393442624,49.40363034111578,-0.6741667516074727,-0.5613939058276642,0.1476360837911912,-0.7190987181202395,13.520711476610888,0.625,-0.3374289901247707,0.5218750000000014,-0.379763676317566,1.4235136763175689,0.0710556618412177,0.9726943381587851,-1.3934105000000017,72.22222222222221,24.162909071071923,0.45081933815878367,6,-0.59375,-0.375,0.390625,1.75,4.0625,2,0.21035598705501624,3.0,19.1875,-1.6666666666666667,19.25,-2.0,19.4375,0.21035598705501624
5113,2000-06-08,18.9375,19.4375,18.875,19.25,244600.0,-0.01941747572815533,-1.5714285714285714,-1.6666666666666667,45.3125,50.984899109884545,-0.19198220436436841,-0.12382876901665085,0.4790102158134104,-0.27873374740299894,12.65168876246615,0.5625,-0.28064940584725306,0.10312499999999858,-0.7322316446041661,0.9384816446041633,-0.314553322302082,0.5208033223020792,-0.9842922900000026,21.428571428571427,-21.65727106449327,0.41767832230208235,6,-0.21875,-0.03125,0.8125,2.125,3.96875,3,0.24092409240924084,3.0,19.3125,3.0,19.1875,-1.6666666666666667,19.25,0.24092409240924084
5114,2000-06-09,18.875,19.0625,18.75,19.0,153600.0,-0.0033003300330033403,1.5,0.4,50.87719298245614,52.87975061773915,-0.03520472067795666,-0.05426618117329696,0.5264816725131212,-0.14757477265857233,11.796626444559264,0.3125,-0.23508027379021001,0.03437500000000071,-0.8001937114975277,0.8689437114975291,-0.3829093557487653,0.4516593557487667,-0.8883564442000029,18.181818181818183,-26.501598008380558,0.4172843557487642,6,-0.15625,0.03125,0.65625,2.1875,4.4375,4,0.2715231788079471,-1.5714285714285714,18.9375,3.0,19.3125,3.0,19.1875,0.2715231788079471
5115,2000-06-12,18.75,18.9375,18.625,18.875,216700.0,-0.0066225165562914245,1.5,1.0,49.152542372881356,53.094230634479054,0.24269028221592492,0.07974479765318065,0.6367056323534115,0.04904821304152662,11.173606132315062,0.3125,-0.10711075808753634,-0.09375,-0.9263703089929329,0.7388703089929329,-0.5100601544964647,0.3225601544964647,-0.7305893153160028,15.384615384615385,-29.22711872104186,0.4163101544964664,6,0.21875,0.15625,0.71875,2.3125,4.1875,0,0.2533333333333334,1.5,18.875,-1.5714285714285714,18.9375,3.0,19.3125,0.2533333333333334
5116,2000-06-13,18.6875,18.75,18.5625,18.625,137300.0,-0.0033333333333332993,1.0,-0.5,51.785714285714285,52.551902592151016,0.35200537114720376,0.14993188327057894,0.6592202459696459,0.17954310780687166,10.548113494822008,0.1875,0.038724690210660384,-0.15625,-0.9888703089929329,0.6763703089929329,-0.5725601544964647,0.2600601544964647,-0.6359775290096827,14.285714285714285,-32.86635132415331,0.4163101544964664,6,0.375,0.15625,0.859375,2.375,4.5625,1,0.20735785953177266,1.5,18.75,1.5,18.875,-1.5714285714285714,18.9375,0.20735785953177266
5117,2000-06-14,18.625,19.0,18.625,18.625,181500.0,-0.0033444816053511683,0.0,0.0,58.00000000000001,52.78165777105874,0.4741670675291161,0.1824044832980789,0.6922734124893637,0.31136281251746567,10.331701468254725,0.375,0.19413735932441156,-0.19375000000000142,-1.02082076639892,0.6333207663989171,-0.6072853831994607,0.21978538319945784,-0.5420079784294884,7.142857142857142,-42.97206844282927,0.41353538319946004,6,0.46875,0.09375,0.984375,2.4375,3.8125,2,0.24161073825503365,1.0,18.6875,1.5,18.75,1.5,18.875,0.24161073825503365
5118,2000-06-15,18.5625,18.8125,18.4375,18.625,280700.0,-0.003355704697986628,-1.4,-100.0,55.102040816326536,52.273282377890716,0.49024156976760835,0.2114435076174317,0.7401121541814675,0.4405289897249318,10.203037865129568,0.375,0.23462759196640803,-0.22812499999999858,-1.0495837073583516,0.5933337073583544,-0.6388543536791751,0.18260435367917793,-0.4486678188608977,20.0,-32.395234410838746,0.41072935367917585,6,0.375,0.15625,0.984375,2.5,3.0,3,0.2592592592592593,0.0,18.625,1.0,18.6875,1.5,18.75,0.2592592592592593
5119,2000-06-16,18.0625,18.8125,18.0,18.75,401400.0,-0.026936026936026924,1.0,11.0,51.92307692307693,51.71772682233516,0.8657267909998758,0.64612209152655,1.209264218459488,1.0029686059321854,10.508548145570817,0.8125,0.22311452191658177,-0.6656249999999986,-1.5097952169961175,0.17854521699612036,-1.087710108498058,-0.2435398915019391,1.5625,6.25,-49.95463351945864,0.42208510849805964,6,0.65625,0.65625,1.296875,3.03125,3.5625,4,0.2681660899653979,-1.4,18.5625,0.0,18.625,1.0,18.6875,0.2681660899653979
5120,2000-06-19,18.875,18.9375,18.0,18.125,336700.0,0.04498269896193774,1.1428571428571428,-1.0909090909090908,53.70370370370371,52.03508749751128,-0.006214513146872491,-0.17018074202335853,0.364647235771848,0.24529346098134752,10.56093539179054,0.9375,0.18686260461845805,0.1437500000000007,-0.7021962157845003,0.9896962157845017,-0.2792231078922498,0.5667231078922512,0.7175000000000011,87.5,31.945007605821587,0.42297310789225046,6,-0.15625,-0.15625,0.484375,2.21875,1.75,0,0.23509933774834435,1.0,18.0625,-1.4,18.5625,0.0,18.625,0.23509933774834435
5121,2000-06-20,19.0625,19.5,18.5625,18.625,631200.0,0.009933774834437026,-2.3333333333333335,0.5833333333333334,57.142857142857146,52.555514247446226,-0.23837848468606637,-0.3562565123181791,0.10423456541447251,0.09929601021296008,9.977837073948152,0.9375,0.11246380750696616,0.3187500000000014,-0.5395492669104769,1.1770492669104797,-0.11039963345523773,0.7478996334552406,0.49815000000000254,70.83333333333334,18.304564649327915,0.4291496334552392,6,-0.3125,-0.34375,0.25,2.03125,1.375,1,0.20327868852459008,1.1428571428571428,18.875,1.0,18.0625,-1.4,18.5625,0.20327868852459008
5122,2000-06-21,19.5625,19.6875,19.0,19.1875,481700.0,0.026229508196721207,1.2,0.8571428571428571,55.55555555555556,53.693631531396846,-0.781354391880619,-0.819514712400057,-0.4522821421604206,-0.3518808356900678,9.443138907457929,0.6875,0.07145283438300964,0.7687500000000007,-0.15880692122121332,1.6963069212212147,0.3049715393893919,1.2325284606106095,-1.5625,92.5925925925926,43.15500202611563,0.46377846061060785,6,-0.71875,-0.8125,-0.265625,2.59375,0.875,2,0.18849840255591044,-2.3333333333333335,19.0625,1.1428571428571428,18.875,1.0,18.0625,0.18849840255591044
5123,2000-06-22,19.0,19.75,18.9375,19.75,447500.0,-0.028753993610223683,1.1666666666666667,-2.0,44.067796610169495,52.93703193447611,-0.23362454502830232,-0.19826601172905356,0.06010368952063416,0.2397019751337126,8.383265570728451,0.8125,0.04990094096149278,0.16250000000000142,-0.7133454562067492,1.038345456206752,-0.27542272810337565,0.6004227281033785,-0.9662499999999987,57.14285714285714,12.264074387005522,0.43792272810337557,6,-0.125,-0.21875,0.296875,3.3125,1.75,3,0.18092105263157898,1.2,19.5625,-2.3333333333333335,19.0625,1.1428571428571428,18.875,0.18092105263157898
5124,2000-06-23,19.3125,19.3125,19.0,19.0625,395200.0,0.016447368421052655,1.5,-0.3333333333333333,50.81967213114754,53.122268574283474,-0.5336587147437335,-0.450165040491612,-0.2737191361923976,-0.047590468118919205,7.266115361892189,0.3125,0.01564440571882031,0.421875,-0.43255906169791203,1.276309061697912,-0.005342030848954238,0.8490920308489542,-1.210099999999997,75.0,33.05238639476835,0.4272170308489559,6,-0.4375,-0.53125,-0.09375,3.0,2.0,4,0.11650485436893199,1.1666666666666667,19.0,1.2,19.5625,-2.3333333333333335,19.0625,0.11650485436893199
5125,2000-06-26,20.4375,20.6875,19.25,19.25,863100.0,0.058252427184465994,-1.4210526315789473,4.75,62.82051282051282,54.34835730037219,-1.5579486405037102,-1.452751502014145,-1.4033792539529628,-1.1355954451831956,6.534897824852195,1.4375,0.07229487856288586,1.421875,0.4335592143801499,2.41019078561985,0.9277171071900767,1.9160328928099233,-2.2691959999999973,88.23529411764706,47.37321351052122,0.49415789280992484,6,-1.09375,-1.1875,-1.34375,1.875,2.375,0,0.05810397553516822,1.5,19.3125,1.1666666666666667,19.0,1.2,19.5625,0.05810397553516822
5126,2000-06-27,21.5625,22.4375,20.625,20.75,1461200.0,0.05504587155963292,-2.411764705882353,0.6842105263157895,69.14893617021276,55.58712798595139,-2.494573352112962,-2.4731999341763427,-2.4817803236512717,-2.219676861735479,6.923232864276526,2.0,0.1410262325718925,2.3999999999999986,0.9102322681917947,3.8897677318082025,1.6551161340958984,3.1448838659040987,-3.243044239999996,75.0,36.53069780368079,0.7448838659041018,6,-1.34375,-1.4375,-2.671875,0.75,0.6875,1,-0.04347826086956519,-1.4210526315789473,20.4375,1.5,19.3125,1.1666666666666667,19.0,-0.04347826086956519
5127,2000-06-28,21.765625,22.3125,21.625,21.625,687700.0,0.009420289855072372,-8.777777777777779,0.17307692307692307,74.79452054794521,57.77518128946457,-2.4645214385959093,-2.555049546802884,-2.6329704240370866,-2.37829080919089,7.332554011773285,0.75,0.24278475680743483,2.4429687499999986,0.582270138847143,4.303667361152854,1.5126194444235708,3.3733180555764264,-3.1167257007999964,80.80357142857143,38.51898944712231,0.9303493055764284,6,-1.546875,-1.640625,-2.890625,0.296875,0.734375,2,-0.06101938262742279,-2.411764705882353,21.5625,-1.4210526315789473,20.4375,1.5,19.3125,-0.06101938262742279
5128,2000-06-29,21.3125,21.6875,21.125,21.5625,458000.0,-0.02081837760229721,1.25,-1.7777777777777777,70.0,59.783728298011575,-1.7659997831777972,-2.0391083587764456,-2.1522537920739246,-1.8828377714193287,8.440589826703897,0.640625,0.339408803155699,1.8835937499999993,-0.17659921310573523,3.943786713105734,0.853497268447132,2.9136902315528665,-2.360512644735998,67.27272727272727,21.033017598184543,1.0300964815528666,6,-1.09375,-1.1875,-2.4375,0.75,0.4375,3,-0.04105571847507328,-8.777777777777779,21.765625,-2.411764705882353,21.5625,-1.4210526315789473,20.4375,-0.04105571847507328
5129,2000-06-30,21.0625,21.75,21.0625,21.375,669600.0,-0.011730205278592365,-3.4,1.25,68.5929648241206,61.43809064472457,-1.1685869294523314,-1.7508946781567865,-1.8769983022728916,-1.5825522276958672,9.680699161589661,0.6875,0.4242804547977528,1.5523437499999986,-0.6336114140966735,3.7382989140966707,0.4593661679516643,2.645321332048333,-1.831671633157118,56.86274509803921,6.442474203929265,1.0929775820483358,6,-0.5625,-0.9375,-2.125,0.65625,0.6875,4,-0.014836795252225476,1.25,21.3125,-8.777777777777779,21.765625,-2.411764705882353,21.5625,-0.014836795252225476
5130,2000-07-03,21.9375,21.9375,21.0625,21.125,260500.0,0.041543026706231556,1.1538461538461537,-2.6,73.11111111111111,63.21234108564168,-1.7472262146610298,-2.5446985688353223,-2.7200842626717545,-2.396678358911174,11.041787904809471,0.875,0.5622118527997912,2.29296875,-0.14189138847091343,4.727828888470913,1.075538680764545,3.510398819235455,-2.4501379025045473,72.41379310344827,16.703028242547653,1.2174300692354563,7,-1.25,-1.8125,-3.0,-0.6875,-0.75,0,-0.028490028490028463,-3.4,21.0625,1.25,21.3125,-8.777777777777779,21.765625,-0.028490028490028463
5131,2000-07-05,22.125,22.4375,22.0625,22.1875,438200.0,0.008547008547008517,-3.0,-0.07692307692307693,74.45414847161572,65.3121847429817,-1.6255722900448824,-2.6359935124031892,-2.8607442379146164,-2.5166064492588625,12.764874050111102,0.5,0.7764357022539023,2.3335937499999986,-0.32893317953396206,4.996120679533959,1.0023302852330183,3.664857214766979,-2.4016268703041845,77.27272727272727,14.781528511769679,1.33126346476698,7,-1.4375,-2.0,-3.25,-1.40625,-1.3125,2,0.031073446327683607,1.1538461538461537,21.9375,-3.4,21.0625,1.25,21.3125,0.031073446327683607
5132,2000-07-06,23.375,23.375,22.0,22.125,966900.0,0.05649717514124286,1.2,-20.0,78.83895131086142,69.17564637639191,-2.545592785922935,-3.7587491318688464,-4.08266615527144,-3.68908395362374,14.464920644099468,1.375,0.9782450735489583,3.3804687499999986,0.28682217078761596,6.474115329212381,1.8336454603938073,4.92729203960619,-3.4344967206798493,100.0,30.80653002332565,1.546823289606192,7,-2.1875,-2.6875,-4.5625,-2.8125,-2.8125,3,-0.048128342245989275,-3.0,22.125,1.1538461538461537,21.9375,-3.4,21.0625,-0.048128342245989275
5133,2000-07-07,23.5,24.375,23.0,23.5,2069100.0,0.005347593582887722,-1.75,0.0,84.11764705882354,72.87542136835592,-2.1960807584272537,-3.7148759793110173,-4.177556652467729,-3.739039352580349,16.536983544975385,1.375,1.1791099969916985,3.27734375,-0.14366746638015115,6.698354966380151,1.5668381418099244,4.987849358190076,-3.2160470486118626,73.58490566037736,-3.4229966916026626,1.7105056081900756,7,-1.6875,-2.3125,-4.6875,-3.1875,-2.796875,4,-0.04255319148936165,1.2,23.375,-3.0,22.125,1.1538461538461537,21.9375,-0.04255319148936165
5134,2000-07-10,24.0,24.0,22.625,23.4375,892100.0,0.02127659574468077,3.888888888888889,100.0,83.46938775510205,75.16974080553248,-2.191715820195814,-4.017201414770092,-4.628927092844808,-4.164317195498036,18.34154057147431,1.375,1.3879077864675367,3.5210937499999986,-0.22701809647035986,7.269205596470357,1.6470378267648194,5.395149673235178,-3.225121402778438,88.67924528301887,12.461567154652613,1.8740559232351786,7,-1.5,-2.8125,-5.203125,-3.75,-3.5625,0,-0.09375,-1.75,23.5,1.2,23.375,-3.0,22.125,-0.09375
5135,2000-07-11,23.5,23.9375,23.25,23.75,999400.0,-0.02083333333333337,1.2,-0.4444444444444444,77.84313725490196,76.13576314827573,-1.354003540327522,-3.312954262019602,-4.081075200594412,-3.5887500795413843,20.06787157689328,0.75,1.7069523432530325,2.7835937500000014,-1.1026679387764275,6.66985543877643,0.8404629056117869,4.726724594388216,-2.2931068344450267,63.1578947368421,-13.17324576286962,1.9431308443882152,7,-0.78125,-2.3125,-4.625,-3.25,-3.4375,1,-0.07446808510638303,3.888888888888889,24.0,-1.75,23.5,1.2,23.375,-0.07446808510638303
5136,2000-07-12,22.5625,23.375,22.375,23.375,1112600.0,-0.039893617021276584,1.4615384615384615,3.25,67.84386617100373,75.36346821750446,-0.2902600696953712,-2.1821437695022965,-3.105630537894509,-2.5723837337022175,21.346609288898364,1.125,1.9812429714272675,1.65234375,-2.1941915988519014,5.498879098851901,-0.2709239244259507,3.5756114244259507,-0.9754340143116238,23.684210526315788,-48.50014635211401,1.9232676744259505,7,0.15625,-1.375,-3.6875,-2.40625,-1.4375,2,-0.06094182825484762,1.2,23.5,3.888888888888889,24.0,-1.75,23.5,-0.06094182825484762
5137,2000-07-13,23.125,23.25,22.5625,22.625,932600.0,0.024930747922437657,-1.2,-0.6153846153846154,74.53531598513011,75.86739221585226,-0.7148259458639679,-2.519400383083017,-3.6430159399898834,-3.0479540239039515,23.113682032540257,0.6875,2.1364547657965076,1.9898437499999986,-1.8201515850529333,5.79983908505293,0.08484608247353265,3.8948414175264645,-1.2033819325942297,37.5,-35.07563398064198,1.904997667526466,7,-0.40625,-1.9375,-4.25,-2.96875,-1.9375,3,-0.09999999999999998,1.4615384615384615,22.5625,1.2,23.5,3.888888888888889,24.0,-0.09999999999999998
5138,2000-07-14,23.375,23.375,22.875,23.0625,497300.0,0.0108108108108107,2.2,0.625,74.34456928838951,76.5064593785488,-0.7168808237054343,-2.519552698004901,-3.840300070814898,-3.221661357055609,24.724680310983718,0.5,2.166138234647562,1.9992187500000007,-1.7337534870869469,5.732190987086948,0.13273263145652692,3.8657048685434745,-1.1589761006829207,61.53846153846154,-10.287240293044,1.8664861185434742,7,-0.65625,-2.1875,-4.546875,-3.21875,-1.5,4,-0.1203208556149733,-1.2,23.125,1.4615384615384615,22.5625,1.2,23.5,-0.1203208556149733
5139,2000-07-17,22.90625,23.4375,22.75,23.0,1170400.0,-0.020053475935828846,-2.3846153846153846,-0.3,66.0569105691057,75.72265931832598,0.045716702664318376,-1.7595268834196673,-3.333268580912069,-2.676574016777259,25.736350660614093,0.6875,2.1404770971370866,1.2882812500000007,-2.157022019321694,4.733584519321695,-0.43437038466084843,3.01093288466085,-0.43114896860096863,34.0,-34.273203196148785,1.722651634660848,7,0.28125,-1.71875,-4.09375,-2.75,0.28125,0,-0.09618008185538884,2.2,23.375,-1.2,23.125,1.4615384615384615,22.5625,-0.09618008185538884
5140,2000-07-18,23.3125,23.3125,22.1875,22.75,770900.0,0.017735334242837686,3.0,-6.0,62.55605381165919,74.40064880055301,-0.1620157888127025,-1.9144392465450508,-3.7098312396026074,-2.998359626836084,26.74378742652156,1.125,2.1915678023615897,1.47265625,-1.7958870506751232,4.741199550675123,-0.16161540033755983,3.10692790033756,1.0625,90.0,21.645030218465166,1.6342716503375616,7,-0.125,-2.125,-4.5,-3.59375,-0.375,1,-0.1233243967828418,-2.3846153846153846,22.90625,2.2,23.375,-1.2,23.125,-0.1233243967828418
5141,2000-07-19,22.9375,23.75,22.9375,23.75,1114900.0,-0.01608579088471851,1.0,-1.4444444444444444,58.205689277899346,72.1080641302239,0.3803562626332919,-1.3009494637660985,-3.2867257716339857,-2.5322347700707084,28.869458167602684,0.8125,2.2745036280185396,0.9039062499999986,-2.121824193427333,3.92963669342733,-0.6089589717136654,2.4167714717136626,1.3937500000000007,48.0,-18.004510351429985,1.5128652217136656,7,0.34375,-1.75,-4.0,-3.34375,-0.125,2,-0.12534059945504084,3.0,23.3125,-2.3846153846153846,22.90625,2.2,23.375,-0.12534059945504084
5142,2000-07-20,23.25,23.25,22.875,23.0625,681300.0,0.013623978201634968,3.0,-0.23076923076923078,63.839285714285715,69.8549128697197,0.053931845073869056,-1.3945245911817175,-3.532393105341594,-2.751865570301888,30.849875680507004,0.375,2.2531259568201314,1.0320312499999993,-1.8030838756154424,3.867146375615441,-0.3855263128077233,2.449588812807722,1.038375000000002,68.0,2.0668521184885833,1.4175575628077215,7,-0.15625,-2.0625,-4.296875,-3.65625,-0.25,3,-0.09139784946236562,1.0,22.9375,3.0,23.3125,-2.3846153846153846,22.90625,-0.09139784946236562
5143,2000-07-21,22.4375,23.0625,22.0,23.0625,423200.0,-0.034946236559139754,2.4,-3.3333333333333335,59.09090909090909,67.1461930181427,0.7821141186399174,-0.3281139782980702,-2.6349305043423144,-1.8502781919376332,32.53345224895679,1.25,2.187938186237048,0.04765624999999929,-2.3489189474034227,2.4442314474034212,-1.1506313487017117,1.2459438487017103,1.808857500000002,25.0,-40.34219107959257,1.1982875987017103,7,0.53125,-1.25,-3.53125,-2.84375,0.6875,4,-0.055710306406685284,3.0,23.25,1.0,22.9375,3.0,23.3125,-0.055710306406685284
5144,2000-07-24,21.5625,22.0,21.375,22.0,798700.0,-0.03899721448467963,1.8571428571428572,0.7,47.52066115702479,63.77702900726746,1.424829590789848,0.763224094968308,-1.7055473057659647,-0.9163210799006549,34.05976259867271,1.0625,1.9205298546346725,-0.9398437500000014,-2.899612712744222,1.0199252127442193,-1.9197282313721118,0.04004073137210895,2.594003200000003,7.894736842105263,-54.21680035393791,0.9798844813721097,7,1.0,-0.375,-2.734375,-1.96875,1.5,0,0.01449275362318847,2.4,22.4375,3.0,23.25,1.0,22.9375,0.01449275362318847
5145,2000-07-25,21.625,21.6875,21.4375,21.5,458100.0,0.0028985507246377384,1.0,-0.2857142857142857,46.63865546218487,61.42089448406537,1.1939469603330934,0.8371723676869891,-1.7098017179144023,-0.9648075417437703,33.85549523476013,0.25,1.5890236529051478,-0.9367187500000007,-2.694644733178915,0.8212072331789138,-1.815681741589458,-0.05775575841054348,2.3646130080000027,10.526315789473683,-47.61572240987722,0.8789629915894567,7,0.9375,-0.4375,-2.90625,-2.03125,1.375,1,0.07225433526011571,1.8571428571428572,21.5625,2.4,22.4375,3.0,23.25,0.07225433526011571
5146,2000-07-26,20.625,21.5625,20.375,21.5,655200.0,-0.046242774566473965,1.375,-7.0,30.869565217391298,56.569144398761054,2.112345817518417,1.8586289148348207,-0.661975319586162,0.014592856345039706,32.52195698671376,1.25,1.1911502541975842,-1.8898437500000007,-3.80309058882737,0.023403088827368634,-2.8464671694136854,-0.933220330586316,3.2077362275200016,8.695652173913043,-42.327776855449585,0.9566234194136846,7,1.4375,0.84375,-1.90625,-1.03125,2.5,2,0.11212121212121207,1.0,21.625,1.8571428571428572,21.5625,2.4,22.4375,0.11212121212121207
5147,2000-07-27,20.4375,21.0625,20.25,20.6875,792600.0,-0.009090909090909038,-1.6,0.2857142857142857,28.879310344827587,51.51744896058751,2.099296875666642,2.0464500124143363,-0.44194570139183753,0.18618150062462036,31.156250673506875,0.8125,0.8419002283274679,-2.0109375000000007,-4.116232652923003,0.09435765292300147,-3.0635850764615,-0.9582899235385014,3.1186173293184005,6.666666666666667,-39.78844584042433,1.0526475764615006,7,1.5625,1.21875,-1.703125,-0.84375,3.3125,3,0.11620795107033643,1.375,20.625,1.0,21.625,1.8571428571428572,21.5625,0.11620795107033643
5148,2000-07-28,20.4375,20.5625,20.125,20.5625,452200.0,0.0,6.0,0.5,23.611111111111114,46.80124902081034,1.8313819642264946,2.084404618893739,-0.4087453929382825,0.13118868466747813,30.565540626479663,0.4375,0.6326159104048124,-1.9671875000000014,-4.204126473328234,0.26975147332823113,-3.0856569866641195,-0.8487180133358834,2.7880055963865615,16.666666666666664,-23.437481091814085,1.1184694866641167,7,1.5,1.21875,-1.640625,-0.84375,3.5,4,0.12538226299694188,-1.6,20.4375,1.375,20.625,1.0,21.625,0.12538226299694188
5149,2000-07-31,20.75,20.75,19.75,20.25,1115400.0,0.015290519877675823,3.0,-4.0,29.04761904761905,43.078089602583646,1.319624872612458,1.8417183694338135,-0.6897738989484665,-0.2709713415891386,30.063093101506876,1.0,0.30124232428464026,-1.6390625000000014,-3.919420112045934,0.6412951120459311,-2.7792413060229677,-0.49888369397703514,2.103444924820174,51.61290322580645,13.829021699200894,1.1401788060229658,7,1.0,0.9375,-1.921875,-1.15625,3.25,0,0.1144578313253013,6.0,20.4375,-1.6,20.4375,1.375,20.625,0.1144578313253013
5150,2000-08-01,21.3125,21.375,20.1875,20.5,593500.0,0.027108433734939652,1.5333333333333334,1.625,39.898989898989896,41.044011893815934,0.49572032492492113,1.2964645660260743,-1.1974982712336661,-0.9147830233109318,29.107123325057273,1.1875,-0.054818927493816005,-1.0453125000000014,-3.368454354398466,1.2778293543984631,-2.2068834271992337,0.11625842719923085,1.1064626353453484,86.20689655172413,44.712871773449045,1.1615709271992318,8,0.1875,0.5,-2.484375,-1.875,2.8125,1,0.08211143695014655,3.0,20.75,6.0,20.4375,-1.6,20.4375,0.08211143695014655
5151,2000-08-02,22.8125,22.8125,21.125,21.1875,781300.0,0.07038123167155419,1.0769230769230769,2.0,47.807017543859644,39.262648763768595,-1.1442005095986794,-0.15746195273531782,-2.624163157680485,-2.4871998236662094,27.656271835921697,1.6875,-0.25946081205313476,0.4203125000000014,-1.90866286130219,2.749287861302193,-0.7441751806510943,1.5848001806510972,-3.0625,100.0,55.60480646685141,1.164487680651095,8,-1.40625,-0.75,-3.515625,-3.5625,0.4375,2,0.008219178082191858,1.5333333333333334,21.3125,3.0,20.75,6.0,20.4375,0.008219178082191858
5152,2000-08-03,22.25,23.375,22.0625,22.4375,1167800.0,-0.024657534246575352,-3.6666666666666665,-0.11538461538461539,42.436974789915965,37.4122116192138,-0.8252519905925126,0.3335349700870651,-1.985292851819878,-1.988149415403452,25.664114750708894,1.3125,-0.4786375381566472,-0.0859375,-2.3688541586616303,2.1969791586616303,-1.2273958293308134,1.0555208293308134,-2.438749999999999,68.96551724137932,25.634278254944306,1.1414583293308145,8,-0.6875,-0.1875,-2.078125,-2.15625,1.375,3,0.0393258426966292,1.0769230769230769,22.8125,1.5333333333333334,21.3125,3.0,20.75,0.0393258426966292
5153,2000-08-04,22.5,22.5,21.875,22.4375,368000.0,0.011235955056179803,19.0,-0.3333333333333333,47.18614718614719,37.375043400227405,-1.190665192013583,0.005034337849316728,-2.1403388433680206,-2.2678571778838155,22.952530917260667,0.625,-0.6432470330011064,0.2140625000000007,-2.004400231588569,2.4325252315885706,-0.8951688657942825,1.3232938657942839,-2.546199999999999,75.86206896551724,30.055434558956904,1.1092313657942843,8,-0.9375,-0.4375,-2.328125,-2.40625,1.75,4,0.05555555555555558,-3.6666666666666665,22.25,1.0769230769230769,22.8125,1.5333333333333334,21.3125,0.05555555555555558
5154,2000-08-07,21.75,22.4375,21.5,22.4375,388400.0,-0.033333333333333326,1.7272727272727273,-11.0,39.6694214876033,36.60068406971834,-0.45960352147738703,0.609053658568655,-1.3061718946221461,-1.550231859257952,20.543580621960707,1.0,-0.914167776116642,-0.4234374999999986,-2.499546410254201,1.6526714102542037,-1.4614919551271015,0.6146169551271043,-1.6593519999999984,49.01960784313725,8.439488458640092,1.0380544551271018,8,-0.1875,0.3125,-1.578125,-1.65625,2.1875,0,0.10057471264367823,19.0,22.5,-3.6666666666666665,22.25,1.0769230769230769,22.8125,0.10057471264367823
5155,2000-08-08,21.75,21.8125,21.25,21.5,494900.0,0.0,2.0,-0.36363636363636365,41.7391304347826,37.808413538317375,-0.49171687695950084,0.4966914848958339,-1.210195255378025,-1.5869270019722137,17.91447216860288,0.5625,-1.1073714722252213,-0.3359375,-2.322205634460637,1.6503306344606372,-1.3290715672303186,0.6571965672303186,-1.5279779199999979,27.77777777777778,-11.373696236482552,0.9931340672303194,8,-0.1875,0.3125,-1.4375,-1.625,3.3125,1,0.10344827586206895,1.7272727272727273,21.75,19.0,22.5,-3.6666666666666665,22.25,0.10344827586206895
5156,2000-08-09,21.1875,21.5625,21.0625,21.5625,295900.0,-0.025862068965517238,1.6666666666666667,-1.5,36.1344537815126,38.61454058683793,0.17764619032861972,1.002285930878223,-0.578439655644754,-1.0547861231302562,16.36951333962165,0.6875,-1.1490482230430885,-0.8296874999999986,-2.841522855269062,1.182147855269065,-1.8356051776345303,0.1762301776345332,-0.8393588031999997,5.405405405405405,-28.853651201019545,1.0059176776345313,8,0.375,0.875,-0.78125,-1.0625,4.625,2,0.13864306784660774,2.0,21.75,1.7272727272727273,21.75,19.0,22.5,0.13864306784660774
5157,2000-08-10,20.8125,21.4375,20.8125,21.375,379000.0,-0.017699115044247815,-1.2222222222222223,1.5,38.39285714285714,40.25695681258748,0.6832891230169515,1.2597440655257515,-0.13509881816605684,-0.7096402224029248,14.773566963089307,0.625,-1.2012105801522885,-1.0890625000000007,-3.0986279274586153,0.9205029274586138,-2.093845213729306,-0.08427978627069521,-0.3432844510719981,0.0,-33.96667729635913,1.0047827137293066,8,0.75,1.25,-0.40625,-0.6875,5.3125,3,0.11711711711711703,1.6666666666666667,21.1875,2.0,21.75,1.7272727272727273,21.75,0.11711711711711703
5158,2000-08-11,20.5625,20.9375,20.4375,20.875,727500.0,-0.012012012012011963,1.2857142857142858,0.5555555555555556,42.15686274509804,41.713539445640706,1.0648672139732085,1.3578529194504654,0.16159733680755295,-0.4702942614936063,13.126681106611478,0.5,-1.0433829096281357,-1.1984375000000007,-3.167072626139049,0.7701976261390477,-2.182755063069525,-0.21411993693047648,2.8125,6.25,-29.733421185866447,0.9843175630695243,8,1.21875,1.5,0.375,0.03125,4.5,4,0.14893617021276606,-1.2222222222222223,20.8125,1.6666666666666667,21.1875,2.0,21.75,0.14893617021276606
5159,2000-08-14,20.703125,21.125,20.3125,20.75,742800.0,0.006838905775075954,1.0392156862745099,0.15,42.857142857142854,42.042223107657705,1.0246462398691136,1.1001160821603548,0.062205859851758305,-0.6208637349786486,11.505315746953396,0.8125,-0.837565573675267,-0.9476562500000014,-2.892867850374202,0.9975553503741992,-1.9202620501871017,0.02494955018709888,2.613125,26.041666666666668,-12.618202335353306,0.9726058001871002,8,1.140625,1.171875,0.796875,0.390625,4.546875,0,0.17132075471698105,1.2857142857142858,20.5625,-1.2222222222222223,20.8125,1.6666666666666667,21.1875,0.17132075471698105
5160,2000-08-15,20.4375,21.125,20.0625,20.6875,620000.0,-0.012830188679245236,-1.125,5.333333333333333,48.36065573770492,42.1037384625294,1.2886109579362035,1.200879400563256,0.37287255331683156,-0.38279591186172013,10.694242604053073,1.0625,-0.5933636657688659,-1.0695312500000007,-2.920319972116758,0.7812574721167564,-1.9949256110583775,-0.1441368889416239,2.7586000000000013,25.0,-16.72929358865627,0.9253943610583786,8,1.28125,1.40625,1.40625,0.65625,4.8125,1,0.17125382262996935,1.0392156862745099,20.703125,1.2857142857142858,20.5625,-1.2222222222222223,20.8125,0.17125382262996935
5161,2000-08-16,20.0625,20.625,19.9375,20.375,601000.0,-0.01834862385321101,-1.4444444444444444,1.25,46.82539682539683,42.591340910916166,1.3773428767090152,1.4223738548088036,0.7915002462339373,-0.03681551455803245,9.497896577114984,0.6875,-0.4201328785946252,-1.30078125,-3.130241232652015,0.5286787326520148,-2.215511241326009,-0.3860512586739908,2.945584,8.333333333333332,-36.268381102126654,0.9147299913260081,8,1.15625,1.6875,1.890625,1.03125,4.875,2,0.24922118380062308,-1.125,20.4375,1.0392156862745099,20.703125,1.2857142857142858,20.5625,0.24922118380062308
5162,2000-08-17,21.125,21.25,20.0625,20.25,887600.0,0.052959501557632294,1.1111111111111112,-2.8,54.93273542600897,43.45207293756747,0.15475351720835206,0.20291508272909553,-0.21815594963803164,-1.1134698231692752,8.074249678241468,1.1875,-0.35001502953551267,-0.1320312500000007,-1.7326349023166294,1.468572402316628,-0.9323330761583151,0.6682705761583136,1.6374372800000003,90.47619047619048,40.591822279692565,0.8003018261583144,8,0.0625,0.625,0.828125,-0.03125,4.3125,3,0.22189349112426027,-1.4444444444444444,20.0625,-1.125,20.4375,1.0392156862745099,20.703125,0.22189349112426027
5163,2000-08-18,21.1875,21.5,21.0625,21.125,759400.0,0.002958579881656709,-3.6666666666666665,0.07142857142857142,53.25581395348837,44.961672100443586,-0.12684257006126387,0.04423458100200861,-0.21390714487012374,-1.178926979919467,7.8259356707447765,0.4375,-0.45411193946336326,-0.0070312500000007105,-1.5080751233441703,1.4940126233441688,-0.7575531866720873,0.7434906866720858,1.3489422976000007,80.0,29.081202049078605,0.7505219366720856,8,-0.3125,0.5625,0.765625,-0.09375,5.1875,4,0.23303834808259594,1.1111111111111112,21.125,-1.4444444444444444,20.0625,-1.125,20.4375,0.23303834808259594
5164,2000-08-21,21.875,22.1875,21.3125,21.4375,1038400.0,0.032448377581120846,-1.5454545454545454,7.0,54.1095890410959,46.33616750114506,-0.8881445281793354,-0.6520861047378794,-0.8232784442088672,-1.8504471774208895,8.518669191029197,1.0,-0.4589914959190011,0.6648437499999993,-0.8586656528241328,2.1883531528241313,-0.09691095141206674,1.4265984514120653,0.4535269137920004,86.11111111111111,38.017871013780095,0.7617547014120662,8,-0.8125,-0.125,0.078125,-0.78125,3.9375,0,0.14571428571428569,-3.6666666666666665,21.1875,1.1111111111111112,21.125,-1.4444444444444444,20.0625,0.14571428571428569
5165,2000-08-22,23.1875,23.25,22.0,22.0,2045700.0,0.06000000000000005,-1.105263157894737,2.7142857142857144,52.816901408450704,48.189772793027075,-2.207425766710351,-1.9410438949210054,-2.0367577941784667,-3.1381750745452592,9.565402107865333,1.375,-0.5011039863490545,1.8992187499999993,0.1435748025464214,3.654862697453577,1.0213967762732103,2.7770407237267882,-3.25,98.11320754716981,54.2483214851749,0.8778219737267889,8,-1.59375,-1.4375,-1.0,-2.09375,3.75,1,0.08894878706199472,-1.5454545454545454,21.875,-3.6666666666666665,21.1875,1.1111111111111112,21.125,0.08894878706199472
5166,2000-08-23,22.9375,23.5,22.8125,23.0625,992600.0,-0.010781671159029615,-2.6666666666666665,-0.10526315789473684,55.418719211822655,50.081535245134354,-1.880877107012001,-1.5904578998184817,-1.6865857046235035,-2.8765805797343518,9.798363780397798,0.6875,-0.4228244343987235,1.5335937500000014,-0.3388352713429228,3.4060227713429256,0.5973792393285393,2.4698082606714635,-2.93375,83.63636363636363,41.17246139720375,0.9362145106714613,8,-1.21875,-1.1875,-0.75,-1.84375,3.0625,2,0.10081743869209814,-1.105263157894737,23.1875,-1.5454545454545454,21.875,-3.6666666666666665,21.1875,0.10081743869209814
5167,2000-08-24,22.8125,23.25,22.5625,22.9375,1246300.0,-0.00544959128065392,-1.2,1.0,52.51256281407036,51.23216858613127,-1.611844991814948,-1.3474925218654867,-1.4587859244341708,-2.734607563453217,9.819716944082089,0.6875,-0.36805100170753136,1.2898437499999993,-0.6252826661843756,3.204970166184374,0.33228054190781364,2.247406958092185,-2.6689000000000007,71.7948717948718,32.16946526960557,0.9575632080921873,8,-1.09375,-1.1875,-0.578125,-1.71875,4.9375,3,0.09315068493150691,-2.6666666666666665,22.9375,-1.105263157894737,23.1875,-1.5454545454545454,21.875,0.09315068493150691
5168,2000-08-25,23.0,23.375,22.75,22.75,1006300.0,0.008219178082191858,-4.0,-2.0,61.049723756906076,53.25356646388274,-1.5837753037267497,-1.405219575199606,-1.5371729990190204,-2.8958883560443383,9.761626269114492,0.625,-0.2059730932684225,1.3492187499999986,-0.6027453786929549,3.301182878692952,0.37323668565352364,2.3252008143464735,-2.722144,77.14285714285715,37.10685913655747,0.9759820643464765,8,-1.28125,-1.375,-0.859375,-1.90625,4.3125,4,0.10597826086956519,-1.2,22.8125,-2.6666666666666665,22.9375,-1.105263157894737,23.1875,0.10597826086956519
5169,2000-08-28,23.125,23.6875,23.0,23.0,828100.0,0.005434782608695565,-10.0,0.5,61.891891891891895,54.757037147681295,-1.4852993030322352,-1.415753998656534,-1.5332389299792126,-2.998665831137153,9.445401658051882,0.6875,-0.02684547082993305,1.35546875,-0.6538862981943296,3.3648237981943296,0.3507912259028352,2.360146274097165,-2.718258240000001,66.66666666666666,24.04405375084589,1.0046775240971642,8,-1.3125,-1.40625,-1.046875,-2.03125,3.75,0,0.14054054054054044,-4.0,23.0,-1.2,22.8125,-2.6666666666666665,22.9375,0.14054054054054044
5170,2000-08-29,23.0625,23.25,22.9375,23.0,413100.0,-0.002702702702702675,-2.3333333333333335,0.5,67.75147928994083,57.082157421519526,-1.1301300827309468,-1.281109336099302,-1.3660660860953655,-2.919070867194751,9.860562075258098,0.3125,0.1470268755705959,1.2054687500000014,-0.8713672669457218,3.2823047669457246,0.1670507415271416,2.2438867584728612,-2.4589127455999993,44.44444444444444,-2.766681578518039,1.0384180084728614,8,-1.1875,-1.34375,-1.1875,-1.96875,4.0625,1,0.1192411924119241,-10.0,23.125,-4.0,23.0,-1.2,22.8125,0.1192411924119241
5171,2000-08-30,23.0,23.25,23.0,23.1875,425300.0,-0.0027100271002710175,-1.6666666666666667,-3.0,72.0125786163522,58.97991777600211,-0.6784746505330936,-1.2688991927646214,-1.2035059805869324,-2.86062266895118,10.445976965091441,0.25,0.32121429941230417,1.1335937499999993,-0.9630013073975974,3.230188807397596,0.08529622130120273,2.181891278698796,-2.2113779808640004,38.88888888888889,-13.7036514180258,1.0482975286987977,8,-0.625,-1.28125,-1.125,-1.90625,3.4375,2,0.17119565217391308,-2.3333333333333335,23.0625,-10.0,23.125,-4.0,23.0,0.17119565217391308
5172,2000-08-31,23.125,23.5,23.0,23.0625,711200.0,0.005434782608695565,-4.333333333333333,-0.3333333333333333,76.45161290322581,61.557228770417375,-0.5475170855831735,-1.3965891420958485,-1.2410493020885056,-2.983001055726419,10.66741268140034,0.5,0.49151683008147984,1.21484375,-0.9508339378986221,3.380521437898622,0.13200490605068893,2.297682593949311,-2.1624453020121592,40.0,-17.69222114696808,1.0828388439493106,8,-0.625,-1.40625,-1.359375,-2.03125,3.4375,3,0.12432432432432439,-1.6666666666666667,23.0,-2.3333333333333335,23.0625,-10.0,23.125,0.12432432432432439
5173,2000-09-01,23.75,24.0625,23.25,23.4375,526800.0,0.027027027027026973,-1.3636363636363635,5.0,78.59237536656892,64.27753836213661,-0.8613843433408199,-2.0270696240684103,-1.7513930711103036,-3.594732855290445,11.264912204477119,0.9375,0.7410777465588474,1.77734375,-0.5276733707193415,4.0823608707193415,0.6248351896403292,2.9298523103596708,-2.62394858389143,72.22222222222221,10.091583293894175,1.152508560359671,9,-0.71875,-1.84375,-1.921875,-2.65625,2.625,4,0.16842105263157903,-4.333333333333333,23.125,-1.6666666666666667,23.0,-2.3333333333333335,23.0625,0.16842105263157903
5174,2000-09-05,23.9375,24.0625,23.5625,23.625,463200.0,0.007894736842105177,-1.2857142857142858,1.0,83.33333333333334,67.66825302045689,-0.8108176857736993,-2.1526524806254272,-1.829768460987431,-3.7547663417731663,12.29003653471814,0.5,0.8735752600705879,1.85546875,-0.6072649042568479,4.318202404256848,0.6241019228715778,3.086835577128422,-2.5765326971801166,88.88888888888889,21.150137126479848,1.2313668271284235,9,-0.625,-2.03125,-2.140625,-2.84375,1.8125,1,0.14099216710182771,-1.3636363636363635,23.75,-4.333333333333333,23.125,-1.6666666666666667,23.0,0.14099216710182771
5175,2000-09-06,24.0,24.375,23.5625,23.75,728700.0,0.0026109660574411553,-1.6,0.8,89.87341772151899,71.49655285486759,-0.8336068216310792,-2.148078400111224,-1.8164353435730618,-3.7871616547445583,13.717056643802955,0.8125,1.0381707162793923,1.8054687499999993,-0.795108326488343,4.4060458264883415,0.5051802117558282,3.1057572882441704,-2.422910081405707,72.72727272727273,-2.4215240659737844,1.3002885382441707,9,-0.53125,-1.84375,-2.28125,-2.90625,2.75,2,0.11979166666666674,-1.2857142857142858,23.9375,-1.3636363636363635,23.75,-4.333333333333333,23.125,0.11979166666666674
5176,2000-09-07,24.125,24.1875,23.75,24.0,893100.0,0.005208333333333259,2.5,0.5,87.5,75.38404587552645,-0.8632225902510449,-2.1520619192622803,-1.8988538618679058,-3.8620634809775254,15.414329422897758,0.4375,1.165039314191759,1.7835937500000014,-0.9077337531925878,4.474921253192591,0.43792999840370683,3.129257501596296,-2.2681190732651366,81.81818181818183,8.252601494406377,1.3456637515962941,9,-0.5625,-1.96875,-2.46875,-3.03125,2.4375,3,0.12435233160621761,-1.6,24.0,-1.2857142857142858,23.9375,-1.3636363636363635,23.75,0.12435233160621761
5177,2000-09-08,23.25,24.0625,22.75,23.9375,667900.0,-0.03626943005181349,1.8,-5.5,71.42857142857143,76.53725117237815,0.08980735820821195,-1.1437269530569125,-0.9971103464242219,-2.940546836174427,16.563224080094834,1.375,1.192853550357654,0.7867187499999986,-1.8328965565747737,3.406334056574771,-0.5230889032873876,2.0965264032873847,-1.141307165938624,30.76923076923077,-40.24818750100263,1.3098076532873868,9,0.3125,-1.09375,-1.515625,-2.15625,3.5,4,0.1370967741935485,2.5,24.125,-1.6,24.0,-1.2857142857142858,23.9375,0.1370967741935485
5178,2000-09-11,23.625,23.6875,23.25,23.3125,413100.0,0.016129032258064502,1.0,-0.45454545454545453,69.44444444444446,77.37642367821732,-0.20921410370523574,-1.3465675119305942,-1.325850096864329,-3.2763568064514956,17.39922709383899,0.4375,1.23219460864442,1.0085937499999993,-1.4988268774825642,3.5160143774825627,-0.24511656374128066,2.2623040637412792,-1.2896764493447606,53.84615384615385,-14.631555744225757,1.2537103137412815,9,-0.0625,-1.46875,-1.8125,-2.53125,2.625,0,0.12433862433862441,1.8,23.25,2.5,24.125,-1.6,24.0,0.12433862433862441
5179,2000-09-12,24.25,24.6875,23.625,23.75,1333300.0,0.02645502645502651,-1.8333333333333333,1.6,63.9344262295082,76.95230667150258,-0.7351607671324807,-1.7836697632321687,-1.8883140262902387,-3.8581345672966165,18.811438156329224,1.0625,1.3263279121521556,1.4562500000000007,-0.9821691924061753,3.8946691924061767,0.2370404037969145,2.675459596203087,-1.7107088044102845,77.41935483870968,12.166111721745253,1.219209596203087,9,-0.53125,-1.9375,-2.4375,-3.15625,1.0625,1,0.08762886597938135,1.0,23.625,1.8,23.25,2.5,24.125,0.08762886597938135
5180,2000-09-13,23.9375,24.625,23.9375,24.125,783800.0,-0.012886597938144284,-6.333333333333333,-0.375,62.903225806451616,75.94015635929141,-0.31903971041287704,-1.260121224926806,-1.5438280556754478,-3.5057865932784225,20.04356789770692,0.6875,1.348298486872931,0.96875,-1.250150569390648,3.187650569390648,-0.14070028469532403,2.078200284695324,-1.1404237478810515,61.29032258064516,-1.5699327076286167,1.109450284695324,9,-0.21875,-1.625,-2.125,-2.84375,2.25,2,0.07571801566579639,-1.8333333333333333,24.25,1.0,23.625,1.8,23.25,0.07571801566579639
5181,2000-09-14,25.0625,25.0625,24.0,24.0,973400.0,0.04699738903394257,1.0,-5.666666666666667,73.07692307692307,75.56519082303555,-1.2524113435924136,-2.0989413105483408,-2.629154615552622,-4.578004573869009,21.340572442396734,1.125,1.3869063570551177,1.84375,-0.10691621547884367,3.7944162154788437,0.8684168922605764,2.8190831077394236,-2.0385728981353246,100.0,36.689022955908406,0.9753331077394222,9,-1.15625,-2.5625,-3.25,-3.96875,1.125,3,0.06733167082294256,-6.333333333333333,23.9375,-1.8333333333333333,24.25,1.0,23.625,0.06733167082294256
5182,2000-09-15,25.8125,26.3125,25.5,26.25,1614200.0,0.029925187032418865,1.8888888888888888,-0.4117647058823529,75.86206896551724,75.26182344514092,-1.766908179353127,-2.613768986754998,-3.3702455308848016,-5.287290583079411,23.7321684389307,1.25,1.4269170920327916,2.359375,0.34263787820621516,4.376112121793785,1.3510064391031094,3.3677435608968906,-2.5031726923963795,83.6734693877551,21.19870278120115,1.0083685608968922,9,-1.28125,-2.6875,-4.0,-4.71875,0.25,4,0.029055690072639306,1.0,25.0625,-6.333333333333333,23.9375,-1.8333333333333333,24.25,0.029055690072639306
5183,2000-09-18,26.125,26.375,25.75,25.8125,1480200.0,0.012106537530266248,-1.8571428571428572,-0.7142857142857143,76.66666666666667,74.52108270440019,-1.9077006674294807,-2.6745218052153206,-3.674051223025131,-5.55684608355908,25.993826658596618,0.625,1.4720394128000223,2.4250000000000007,0.36760000562794914,4.482399994372052,1.3963000028139732,3.4536999971860283,-2.3351650616129582,90.9090909090909,27.76807489817184,1.0286999971860264,9,-1.5625,-2.96875,-4.3125,-5.03125,0.0,0,0.02392344497607657,1.8888888888888888,25.8125,1.0,25.0625,-6.333333333333333,23.9375,0.02392344497607657
5184,2000-09-19,25.0625,26.4375,24.875,25.9375,666900.0,-0.04066985645933019,-1.5,-2.8,65.09433962264151,71.76785180452491,-0.7474384615942817,-1.4345272630994188,-2.631142960750857,-4.451156307893758,27.239782667616634,1.5625,1.4702557092715267,1.203125,-0.7502269604973826,3.1564769604973826,0.2264490197513105,2.1798009802486895,-0.8073353505226244,45.0,-19.658924593044404,0.9766759802486906,9,-0.46875,-1.875,-3.140625,-3.875,0.0625,1,0.04738154613466339,-1.8571428571428572,26.125,1.8888888888888888,25.8125,1.0,25.0625,0.04738154613466339
5185,2000-09-20,25.25,25.25,24.9375,25.0,533800.0,0.007481296758104827,1.5,-0.2857142857142857,66.66666666666666,69.45303698971009,-0.8258233354078826,-1.538465264909032,-2.820340910736249,-4.591941864152339,27.64606072540763,0.3125,1.4023646946670105,1.2875000000000014,-0.7331174147626527,3.3081174147626555,0.27719129261867437,2.2978087073813285,-0.5583682804181009,51.28205128205128,-15.949368335775112,1.010308707381328,9,-0.65625,-2.0625,-3.390625,-4.0625,-0.875,2,0.0024752475247524774,-1.5,25.0625,-1.8571428571428572,26.125,1.8888888888888888,25.8125,0.0024752475247524774
5186,2000-09-21,25.25,25.3125,25.0625,25.25,641900.0,0.0,3.0,0.0,66.03773584905662,68.85405525865288,-0.7257839235587937,-1.4296337310477085,-2.7918508177417714,-4.544753166151658,27.90067911594335,0.25,1.2944358587332516,1.171875,-0.8663594494813758,3.2101094494813758,0.1527577752593139,2.190992224740686,-0.375,24.0,-44.74787318781961,1.0191172247406872,9,-0.40625,-2.0625,-3.46875,-4.0625,-1.0,3,0.03712871287128716,1.5,25.25,-1.5,25.0625,-1.8571428571428572,26.125,0.03712871287128716
5187,2000-09-22,24.9375,25.1875,24.6875,25.1875,325800.0,-0.012376237623762387,3.0,-100.0,59.405940594059395,67.73866594194344,-0.16621856362412757,-1.0010982236448633,-2.47203842866805,-4.196382039375244,28.297360393009424,0.5625,1.1469190961118798,0.7531250000000007,-1.228067407431233,2.7343174074312344,-0.23747120371561437,1.7437212037156158,1.5,14.285714285714285,-51.791056049541986,0.9905962037156166,9,0.09375,-1.6875,-3.453125,-3.75,0.375,4,0.05012531328320802,3.0,25.25,1.5,25.25,-1.5,25.0625,0.05012531328320802
5188,2000-09-25,25.4375,25.875,24.875,25.0,598200.0,0.020050125313283207,-1.9090909090909092,-1.75,61.32075471698113,67.44825799610709,-0.42697902469010884,-1.3798704577140022,-2.9668247105624275,-4.645263904685287,28.810914014183464,1.0,1.0601846504119017,1.1312500000000014,-0.8430503424264657,3.1055503424264685,0.14409982878676786,2.118400171213235,0.9649999999999999,42.857142857142854,-19.4940693578884,0.987150171213234,9,-0.25,-1.6875,-3.96875,-4.25,3.5625,0,0.024570024570024662,3.0,24.9375,3.0,25.25,1.5,25.25,0.024570024570024662
5189,2000-09-26,26.375,26.375,25.8125,25.8125,865800.0,0.03685503685503688,1.0,1.2857142857142858,65.83333333333334,67.77382549909395,-1.1525513489988413,-2.172805397875763,-3.872998139460048,-5.53066502580667,29.22593947626347,0.9375,1.128985254571841,1.90625,-0.18991661400858462,4.002416614008585,0.8581666929957095,2.9543333070042905,-1.6875,100.0,37.351838970299895,1.048083307004292,9,-1.15625,-2.5,-5.0625,-5.1875,2.1875,1,-0.009478672985781977,-1.9090909090909092,25.4375,3.0,24.9375,3.0,25.25,-0.009478672985781977
5190,2000-09-27,25.8125,26.375,25.5625,26.3125,1084800.0,-0.021327014218009532,1.6,-0.8888888888888888,60.62992125984252,66.39082529719612,-0.33091129875720426,-1.4690371465211811,-3.2981586369149767,-4.925793766444784,29.62532176914171,0.8125,1.1910363721188872,1.2062500000000007,-0.8621128791873041,3.2746128791873055,0.17206856040634833,2.240431439593653,-1.0912499999999987,66.66666666666666,6.177214780027754,1.0341814395936526,9,-0.25,-1.59375,-4.40625,-4.625,3.0,2,-0.0266343825665859,1.0,26.375,-1.9090909090909092,25.4375,3.0,24.9375,-0.0266343825665859
5191,2000-09-28,26.9375,27.25,25.8125,25.9375,1906100.0,0.04358353510895885,-1.3,-2.0,72.51908396946564,66.01938251985705,-1.2985263034720376,-2.407350709327826,-4.3854029018556915,-5.990473110824755,30.263421339631673,1.4375,1.2903359564924735,2.1343749999999986,-0.03724025803890285,4.3059902580389,1.0485673709805496,3.2201826290194475,-2.1831749999999985,87.8048780487805,22.58294326318284,1.0858076290194505,9,-0.96875,-2.03125,-5.265625,-5.75,2.0625,3,-0.09512761020881666,1.6,25.8125,1.0,26.375,-1.9090909090909092,25.4375,-0.09512761020881666
5192,2000-09-29,26.0,27.25,25.9375,26.8125,803800.0,-0.03480278422273786,-1.8,-0.8125,63.57142857142856,64.56435606483059,-0.3706055449188028,-1.3106152413486285,-3.4303369075806316,-4.9905059571939745,30.713511164146755,1.3125,1.4101110490851525,1.0531250000000014,-1.029571174496688,3.135821174496691,0.01177691275165671,2.094473087248346,-1.1458479999999973,47.368421052631575,-18.49552133481795,1.0413480872483456,9,-0.03125,-1.09375,-4.265625,-4.8125,3.125,4,-0.06730769230769229,-1.3,26.9375,1.6,25.8125,1.0,26.375,-0.06730769230769229
5193,2000-10-02,27.75,27.9375,25.8125,26.0,1503600.0,0.06730769230769229,1.0,-2.1538461538461537,67.72151898734177,64.85626488313062,-2.085132443145408,-2.893954828802041,-5.115880276767328,-6.654255151717152,30.873774862319625,2.125,1.4235837068592971,2.6031249999999986,0.2532667315976376,4.95298326840236,1.4281958657988199,3.7780541342011773,-2.800014079999997,92.10526315789474,26.55862026419146,1.1749291342011798,10,-1.4375,-2.40625,-6.078125,-6.5625,1.625,0,-0.08783783783783783,-1.8,26.0,-1.3,26.9375,1.6,25.8125,-0.08783783783783783
5194,2000-10-03,27.3125,28.125,27.25,27.75,1353200.0,-0.015765765765765716,-2.111111111111111,-0.25,66.875,64.87941303127877,-1.4470818711496989,-2.3090291904748597,-4.589470297119469,-6.143150166931619,31.082406375592175,0.875,1.340408499436002,1.9968749999999993,-0.46916907001642016,4.462919070016419,0.7638529649917913,3.2298970350082072,-2.1832632351999983,68.29268292682927,2.116448636831805,1.2330220350082097,10,-0.90625,-1.875,-5.640625,-6.125,2.4375,1,0.06178489702517154,1.0,27.75,-1.8,26.0,-1.3,26.9375,0.06178489702517154
5195,2000-10-04,26.875,27.4375,26.8125,27.1875,1196100.0,-0.016018306636155555,-1.8571428571428572,0.7142857142857143,59.73154362416108,64.17872500629038,-0.8435423018847921,-1.7340009267392347,-4.068325844586987,-5.632844024164875,30.819760997018008,0.625,1.209333791846337,1.4156249999999986,-1.0626606314502212,3.8939106314502183,0.1764821842748887,2.6547678157251084,-1.5061021763839975,45.94594594594595,-15.292856665927928,1.2391428157251105,10,-0.46875,-1.4375,-5.109375,-5.6875,3.0625,2,0.06279069767441858,-2.111111111111111,27.3125,1.0,27.75,-1.8,26.0,0.06279069767441858
5196,2000-10-05,27.125,27.4375,26.625,26.875,1261100.0,0.009302325581395321,-1.1666666666666667,-0.8,57.4468085106383,63.96104366368804,-0.8935720395462639,-1.8421739046601537,-4.19781388169843,-5.807845001253099,30.447897747702314,0.8125,1.2281471473124057,1.515625,-0.9856493462609492,4.016899346260949,0.2649878268695254,2.7662621731304746,-1.5356140022732774,56.75675675675676,-1.5762907135919662,1.2506371731304755,10,-0.625,-1.6875,-5.328125,-5.9375,2.125,3,0.062211981566820285,-1.8571428571428572,26.875,-2.111111111111111,27.3125,1.0,27.75,0.062211981566820285
5197,2000-10-06,26.4375,27.375,26.375,27.375,513400.0,-0.025345622119815614,1.1333333333333333,-3.75,51.70068027210884,62.89214650314667,0.032496434501219085,-0.9524637137014977,-3.3892614230567872,-5.055567979974882,31.497241518926522,1.0,1.2085911801334284,0.6687499999999993,-1.594405982251331,2.9319059822513296,-0.46282799112566764,1.8003279911256662,-0.6452648820914142,27.027027027027028,-26.062370441379915,1.1315779911256656,10,0.40625,-1.0,-4.390625,-5.25,1.5625,4,0.09692671394799057,-1.1666666666666667,27.125,-1.8571428571428572,26.875,-2.111111111111111,27.3125,0.09692671394799057
5198,2000-10-09,26.5625,26.6875,25.875,26.4375,521600.0,0.004728132387706863,3.3333333333333335,-0.13333333333333333,59.09090909090909,62.14298825398842,0.09371490280001638,-0.8918347295379689,-3.3892606140291335,-5.114406460680787,32.36357696218946,0.8125,1.2064293317439656,0.6468750000000014,-1.4015819770542137,2.6953319770542166,-0.37735348852710615,1.671103488527109,1.5625,30.555555555555557,-22.583976940155956,1.0242284885271078,10,0.28125,-1.125,-4.453125,-5.09375,2.25,0,0.09647058823529409,1.1333333333333333,26.4375,-1.1666666666666667,27.125,-1.8571428571428572,26.875,0.09647058823529409
5199,2000-10-10,26.375,27.0,26.0625,26.4375,804200.0,-0.007058823529411784,-1.7272727272727273,-0.5,56.81818181818182,61.71946164935945,0.3142630162934097,-0.5659910511528885,-3.086435675830007,-4.864157400313903,32.451471782124464,0.9375,1.2916448779406693,0.3531249999999986,-1.5466131225343993,2.2528631225343965,-0.5967440612671986,1.3029940612671957,1.7049999999999983,32.0,-20.491533186399828,0.9498690612671985,10,0.59375,-0.9375,-3.90625,-4.71875,2.8125,1,0.11374407582938395,3.3333333333333335,26.5625,1.1333333333333333,26.4375,-1.1666666666666667,27.125,0.11374407582938395
5200,2000-10-11,25.75,26.0625,24.875,26.0,852300.0,-0.023696682464455,5.333333333333333,4.0,52.816901408450704,59.53033025369113,1.0386949200956899,0.21266249131762294,-2.369129372454111,-4.171422069241544,32.044231735793424,1.5,1.3151624772721533,-0.3625000000000007,-1.998143282433066,1.2731432824330646,-1.1803216412165334,0.45532164121653196,2.285899999999998,34.146341463414636,-21.042481108429797,0.8178216412165323,10,0.75,-0.3125,-3.140625,-4.09375,3.3125,2,0.15533980582524265,-1.7272727272727273,26.375,3.3333333333333335,26.5625,1.1333333333333333,26.4375,0.15533980582524265
5201,2000-10-12,26.75,26.75,25.625,26.0,1647900.0,0.03883495145631066,2.0,-3.0,59.47712418300654,59.07540754386646,0.01039407754178967,-0.6897984511675652,-3.3116567073424115,-5.097184124494106,31.467098044245635,1.125,1.2413436463975671,0.5531250000000014,-1.0276367043025374,2.1338867043025402,-0.237255852151268,1.3435058521512708,1.1594639999999998,75.0,14.0325613013229,0.7903808521512687,10,-0.25,-1.3125,-3.9375,-5.0625,1.9375,3,0.11915887850467288,5.333333333333333,25.75,-1.7272727272727273,26.375,3.3333333333333335,26.5625,0.11915887850467288
5202,2000-10-13,26.5625,26.6875,26.25,26.5,1207100.0,-0.007009345794392496,1.8,0.08333333333333333,56.08108108108108,57.782025554281944,0.3196951058297941,-0.4671820592547604,-3.0495440161409277,-4.8317910176414856,29.99168542707592,0.5,1.2503638076173118,0.328125,-1.249824931665163,1.906074931665163,-0.4608499658325833,1.1170999658325833,1.2255854399999997,79.41176470588235,15.486211150671735,0.7889749658325818,10,-0.0625,-1.125,-3.703125,-4.75,1.4375,4,0.1011764705882352,2.0,26.75,5.333333333333333,25.75,-1.7272727272727273,26.375,0.1011764705882352
5203,2000-10-16,26.75,27.0625,26.4375,26.625,928600.0,0.007058823529411784,-1.5,2.0,52.20588235294118,56.15212359349763,-0.027460027259991193,-0.6381775376012477,-3.1667736867711582,-4.932531193664676,28.512623284356703,0.625,1.0544353215081728,0.484375,-1.109133108578444,2.077883108578444,-0.31237905428922375,1.2811290542892237,0.9215620223999998,85.71428571428571,25.26333692284873,0.7967540542892221,10,-0.59375,-1.0625,-3.890625,-4.6875,1.0,0,0.04672897196261672,1.8,26.5625,2.0,26.75,5.333333333333333,25.75,0.04672897196261672
5204,2000-10-17,26.25,27.0,26.0625,26.9375,1474100.0,-0.01869158878504673,1.3076923076923077,-5.5,52.592592592592595,55.35890681221223,0.3419324402844026,-0.04706455151891831,-2.57668613829458,-4.3497939360174485,28.0627175711794,0.9375,0.9942377852666553,-0.07499999999999929,-1.5648781299506496,1.414878129950651,-0.8199390649753262,0.6699390649753276,1.3096995415039991,62.857142857142854,3.0605641467031575,0.7449390649753252,10,-0.09375,-0.375,-3.390625,-4.1875,1.25,1,0.09761904761904772,-1.5,26.75,1.8,26.5625,2.0,26.75,0.09761904761904772
5205,2000-10-18,25.3125,25.9375,25.0625,25.9375,819100.0,-0.0357142857142857,1.8,0.9090909090909091,40.151515151515156,53.43720755008744,1.1560548697798616,0.94374412192861,-1.5581350116309487,-3.3291784961785673,27.27560931950998,1.1875,0.7005133524111748,-1.015625,-2.49624264761232,0.46499264761231984,-1.75593382380616,-0.2753161761938401,2.1398115598438388,12.5,-41.946296286060445,0.7403088238061595,10,0.8125,0.71875,-2.296875,-3.09375,2.25,2,0.15308641975308634,1.3076923076923077,26.25,-1.5,26.75,1.8,26.5625,0.15308641975308634
5206,2000-10-19,26.1875,26.25,25.375,25.375,604200.0,0.03456790123456788,-1.1538461538461537,-1.3,51.14503816793893,53.375469538513,0.14984300869883072,0.15028567015581018,-2.3221113792479358,-4.126108584411362,26.446655900365524,0.9375,0.44919681225912456,-0.1875,-1.581212384434572,1.206212384434572,-0.884356192217286,0.509356192217286,1.161719097450085,56.25,0.8708750274201833,0.6968561922172857,10,-0.21875,-0.125,-3.171875,-3.96875,2.6875,3,0.10978520286396187,1.8,25.3125,1.3076923076923077,26.25,-1.5,26.75,0.10978520286396187
5207,2000-10-20,26.1875,26.4375,25.9375,26.0,693300.0,0.0,-2.2,0.23076923076923078,37.86407766990291,51.016932713956756,0.12365477483380971,0.2621760017911754,-2.1967094596602195,-4.0462481446854355,26.17006382590608,0.5,0.31479008358381577,-0.25,-1.4740732262237728,0.9740732262237728,-0.8620366131118864,0.3620366131118864,1.0627503335520814,56.25,5.288604225159943,0.6120366131118861,10,-0.21875,0.21875,-2.984375,-3.78125,2.1875,4,0.09546539379474939,-1.1538461538461537,26.1875,1.8,25.3125,1.3076923076923077,26.25,0.09546539379474939
5208,2000-10-23,26.0625,26.25,25.875,25.9375,406100.0,-0.004773269689737458,-2.0,0.6666666666666666,39.79591836734694,49.12557010830844,0.1902811630009289,0.4599838276678945,-1.937115054791409,-3.8512832828559276,25.286632973542,0.375,0.1794263895752195,-0.40625,-1.5522527785398381,0.7397527785398381,-0.9792513892699191,0.16675138926991906,1.0927403202099981,51.61290322580645,2.726324324341242,0.5730013892699194,10,-0.09375,0.34375,-2.234375,-3.03125,3.3125,0,0.07434052757793763,-2.2,26.1875,-1.1538461538461537,26.1875,1.8,25.3125,0.07434052757793763
5209,2000-10-24,26.125,26.4375,25.6875,26.1875,483200.0,0.0023980815347721673,1.6666666666666667,-0.5,43.47826086956522,48.08794338176561,0.09900024157477105,0.39821060616993265,-1.8660528070560254,-3.846736476660219,23.983717316891322,0.75,0.15201324270399752,-0.3312500000000007,-1.4869708960097867,0.8244708960097853,-0.9091104480048955,0.24661044800489407,0.9390307074015993,77.27272727272727,26.856941280089814,0.577860448004893,10,-0.0625,0.28125,-2.265625,-3.0625,2.875,1,0.062200956937799035,-2.0,26.0625,-2.2,26.1875,-1.1538461538461537,26.1875,0.062200956937799035
5210,2000-10-25,25.125,26.0625,25.0,26.0,621900.0,-0.038277511961722466,1.125,14.0,34.61538461538461,45.32552787425207,1.1186596147497667,1.4166988557303775,-0.7327936846814467,-2.7818301088762425,22.992853933249783,1.125,0.011195027764134835,-1.296875,-2.5683193454922417,-0.025430654507758277,-1.9325971727461209,-0.6611528272538791,1.8514694791055355,8.695652173913043,-39.227761486763626,0.63572217274612,10,0.90625,1.28125,-1.234375,-2.03125,4.75,2,0.0945273631840795,1.6666666666666667,26.125,-2.0,26.0625,-2.2,26.1875,0.0945273631840795
5211,2000-10-26,24.375,25.125,23.625,25.0,898400.0,-0.02985074626865669,2.4285714285714284,0.7142857142857143,34.28571428571428,42.90382045254464,1.6721851277752542,2.0710641042996656,0.1565871070065299,-1.969628065443839,21.74958950191327,1.5,-0.12124507482577229,-1.9187499999999993,-3.4593731650997874,-0.37812683490021115,-2.6890615825498934,-1.1484384174501052,2.5174106999413155,26.666666666666668,-22.9127150461341,0.7703115825498945,10,0.96875,1.5,-0.484375,-1.28125,5.694999694824219,3,0.13076923076923075,1.125,25.125,1.6666666666666667,26.125,-2.0,26.0625,0.13076923076923075
5212,2000-10-27,24.25,24.9375,24.0,24.125,875700.0,-0.00512820512820511,-4.0,-0.2,32.38095238095238,40.701050455657,1.6032604368288972,2.1694659471203153,0.38813632659379493,-1.7845172970734815,20.43913751583714,0.9375,-0.17895804244097135,-1.9562500000000007,-3.7457938260247055,-0.16670617397529597,-2.851021913012353,-1.0614780869876483,2.446366057944836,22.22222222222222,-28.534044191419476,0.8947719130123531,10,1.0625,1.625,-0.234375,-1.15625,6.25,4,0.19072164948453607,2.4285714285714284,24.375,1.125,25.125,1.6666666666666667,26.125,0.19072164948453607
5213,2000-10-30,25.3125,25.5625,23.9375,24.0,594400.0,0.04381443298969079,-1.2608695652173914,10.5,42.85714285714286,39.6193338183848,0.3524736427249664,0.9644387832205297,-0.5552861669644216,-2.774130205872602,18.36572286327009,1.625,-0.3768734489841137,-0.7718750000000014,-2.4470983747363846,0.9033483747363817,-1.609486687368193,0.06573668736819016,1.1995840944681468,60.0,6.587350173514778,0.8376116873681907,10,-0.28125,0.5625,-1.171875,-2.21875,4.417499542236328,0,0.12098765432098757,-4.0,24.25,2.4285714285714284,24.375,1.125,25.125,0.12098765432098757
5214,2000-10-31,29.0,29.25,25.5625,25.5625,3179900.0,0.14567901234567904,-1.1454545454545455,2.619047619047619,65.47619047619048,42.43318663223762,-3.2451814572589512,-2.730131073764639,-4.100568038875728,-6.365562571122535,16.423523702644545,3.9375,-0.43667361084790457,2.8312500000000007,0.770056235007953,4.8924437649920485,1.8006531175039768,3.8618468824960246,-5.375,95.55555555555556,38.065639700457695,1.0305968824960239,10,-2.5625,-2.5625,-4.53125,-5.90625,0.860000610351559,1,0.012931034482758674,-1.2608695652173914,25.3125,-4.0,24.25,2.4285714285714284,24.375,0.012931034482758674
5215,2000-11-01,28.5625,29.0,28.25,29.0,2261300.0,-0.015086206896551713,2.4285714285714284,-0.12727272727272726,59.119496855345915,43.319237597505065,-2.568268186277649,-2.2764399509723177,-3.565313740735224,-5.831567786337139,15.030796006105144,0.75,-0.47499068610572337,2.3093749999999993,0.0028927873288502326,4.615857212671148,1.1561338936644248,3.462616106335574,-4.824999999999999,87.77777777777777,31.16011391136111,1.1532411063355752,11,-2.125,-2.125,-4.015625,-5.46875,2.3875007629394496,2,0.015317286652078765,-1.1454545454545455,29.0,-1.2608695652173914,25.3125,-4.0,24.25,0.015317286652078765
5216,2000-11-02,28.8125,29.0,28.375,28.375,1692800.0,0.00875273522975939,-1.8571428571428572,-1.0,61.25,45.917673411960294,-2.689593169593607,-2.522884150433299,-3.7045794586122263,-5.981641682839129,13.835065087442654,0.625,-0.47167628858120025,2.4750000000000014,-0.076250983135008,5.026250983135011,1.1993745084324985,3.7506254915675044,-4.964749999999999,91.76470588235294,36.45934825424857,1.2756254915675043,11,-2.375,-2.375,-3.921875,-5.71875,2.28750038146973,3,0.03687635574837311,2.4285714285714284,28.5625,-1.1454545454545455,29.0,-1.2608695652173914,25.3125,0.03687635574837311
5217,2000-11-03,29.0,29.5,28.8125,28.9375,1343500.0,0.006507592190889477,-3.4,0.14285714285714285,61.25000000000001,48.30146026003286,-2.7224829766390286,-2.644130827907226,-3.772853568953117,-6.066112859654236,13.038763585698913,0.6875,-0.25282579712991904,2.5343750000000007,-0.28166078915280224,5.350410789152804,1.126357105423601,3.9423928945764004,-5.044204999999998,91.01123595505618,37.91853423987796,1.4080178945764008,11,-2.4375,-2.4375,-3.5625,-5.5,1.6900005340576136,4,0.036896541200835076,-1.8571428571428572,28.8125,2.4285714285714284,28.5625,-1.1454545454545455,29.0,0.036896541200835076
5218,2000-11-06,29.125,29.1875,28.375,28.5,916200.0,0.004310344827586299,1.1666666666666667,10.0,64.93506493506493,50.68554960064394,-2.645595376678372,-2.7060522488299767,-3.7807615990096544,-6.085313251810362,12.735258854562698,0.8125,-0.19290293772327516,2.53125,-0.5261773240921386,5.588677324092139,1.0025363379539307,4.059963662046069,-4.947436799999998,90.47619047619048,37.023329337195534,1.5287136620460695,11,-2.5625,-2.5625,-3.6875,-5.625,0.6949996948242188,0,0.047210300429184615,-3.4,29.0,-1.8571428571428572,28.8125,2.4285714285714284,28.5625,0.047210300429184615
5219,2000-11-07,29.375,29.75,28.75,29.0625,1272700.0,0.008583690987124415,-1.1333333333333333,0.5,72.72727272727273,54.920203835298175,-2.6665136676366927,-2.866756088059688,-3.9123801645938805,-6.219002233286382,12.262964920816774,1.0,-0.00533793779530356,2.6312500000000014,-0.6659527618318393,5.928452761831842,0.9826486190840811,4.279851380915922,-4.984539327999997,75.0,15.690778530698303,1.6486013809159206,11,-2.6875,-2.6875,-3.546875,-5.53125,-0.6149997711181605,1,0.012085090799534681,1.1666666666666667,29.125,-3.4,29.0,-1.8571428571428572,28.8125,0.012085090799534681
5220,2000-11-08,29.75,29.875,29.125,29.4375,1256800.0,0.012765957446808418,1.6666666666666667,1.0,71.11111111111111,59.0119145936756,-2.5886930943845314,-3.0848847519534957,-4.160185558614497,-6.48730310396116,13.223589837051057,0.75,0.19958456378419598,2.8062499999999986,-0.7148097612232007,6.327309761223198,1.045720119388399,4.566779880611598,-5.037966968319996,91.66666666666666,30.649806942700664,1.7605298806116005,11,-2.84375,-3.0,-3.828125,-5.8125,-0.8700008392333984,2,0.0036974995076153316,-1.1333333333333333,29.375,1.1666666666666667,29.125,-3.4,29.0,0.0036974995076153316
5221,2000-11-09,29.9375,29.9375,29.4375,29.625,953300.0,0.006302521008403339,2.2,1.0,71.73913043478261,63.38504548854563,-2.1279511268027917,-3.184618286632716,-4.213674838947284,-6.5689242810337305,13.633153081626437,0.5,0.39373985201287454,2.8343750000000014,-0.9299124753887114,6.598662475388714,0.952231262305645,4.716518737694358,-4.8124296108543945,100.0,36.79471957115329,1.8821437376943564,11,-3.0,-3.15625,-4.015625,-6.0,-0.19750022888183594,3,0.033820484774595316,1.6666666666666667,29.75,-1.1333333333333333,29.375,1.1666666666666667,29.125,0.033820484774595316
5222,2000-11-10,29.25,29.5625,29.0,29.5,847900.0,-0.022964509394572064,2.0,-0.8,67.34693877551021,66.10613392391977,-0.7337787076971729,-2.408962941096803,-3.4014196587476135,-5.786451908706283,13.899819220760284,0.9375,0.7509524840310569,2.0124999999999993,-1.8608230666892815,5.88582306668928,0.07583846665535887,3.9491615333446397,-3.6436866497689557,56.00000000000001,-8.313421753353559,1.9366615333446409,11,-1.5,-2.46875,-3.28125,-5.3125,0.7000007629394496,4,0.06324787628956341,2.2,29.9375,1.6666666666666667,29.75,-1.1333333333333333,29.375,0.06324787628956341
5223,2000-11-13,28.0,29.0,27.625,28.9375,898900.0,-0.042735042735042694,1.588235294117647,3.75,59.036144578313255,65.3905732686001,1.047711818415383,-1.1178260312751256,-2.0587661068839793,-4.438802525960789,13.399056512438495,1.625,1.1756498226524563,0.6999999999999993,-3.1805350960375094,4.580535096037508,-1.2402675480187568,2.6402675480187554,-1.9605679847920605,16.216216216216218,-44.538810943878566,1.9402675480187543,11,0.78125,-1.21875,-1.859375,-4.0625,0.8799991607666016,0,0.09607144764491471,2.0,29.25,2.2,29.9375,1.6666666666666667,29.75,0.09607144764491471
5224,2000-11-14,28.8125,28.9375,28.0625,28.125,413700.0,0.029017857142857206,-1.1538461538461537,-0.7333333333333333,68.09815950920245,66.38820245236192,0.23000545874405276,-1.8219173986959198,-2.7733055287121715,-5.152926873508125,13.314969179753644,0.9375,1.6901555211150665,1.3843749999999986,-2.5193333836701655,5.288083383670163,-0.5674791918350834,3.3362291918350806,-2.383261186312854,51.35135135135135,-15.3283542762479,1.951854191835082,11,-0.03125,-2.03125,-2.671875,-4.875,0.4375,1,0.03496745144726132,1.588235294117647,28.0,2.0,29.25,2.2,29.9375,0.03496745144726132
5225,2000-11-15,29.1875,29.5,28.5,28.9375,418800.0,0.013015184381778733,1.2857142857142858,0.36363636363636365,74.52229299363057,67.86290167387644,-0.05254005295504527,-1.9939585522361583,-3.045982552932795,-5.444334927608679,14.273758240617102,1.0,2.1024753744561977,1.5656250000000007,-2.280185049158746,5.411435049158747,-0.3572800245793708,3.4885300245793722,-2.4074350676815683,67.56756756756756,-4.0011146454897215,1.9229050245793726,11,-0.40625,-2.40625,-2.984375,-5.25,0.012500762939449572,2,-0.014646673100408014,-1.1538461538461537,28.8125,1.588235294117647,28.0,2.0,29.25,-0.014646673100408014
5226,2000-11-16,29.0625,29.1875,28.9375,28.9375,840700.0,-0.004282655246252709,-3.0,0.5,74.52229299363057,69.33760089539095,0.12477301724754142,-1.7312913680158637,-2.8220321501105765,-5.253584250979188,15.139736210563626,0.25,1.9874018490316239,1.296875,-2.538099739160593,5.131849739160593,-0.6206123695802965,3.2143623695802965,-1.9666915609134108,74.19354838709677,-3.4677092664855422,1.917487369580296,11,-0.28125,-2.28125,-3.09375,-5.125,0.4375,3,-0.006279598769321271,1.2857142857142858,29.1875,-1.1538461538461537,28.8125,1.588235294117647,28.0,-0.006279598769321271
5227,2000-11-17,28.6875,29.0625,28.125,29.0,627800.0,-0.012903225806451646,3.2857142857142856,-2.5,68.4931506849315,69.73294375648723,0.5037588209358113,-1.2220496243071786,-2.322190956137227,-4.81758999428455,15.611495181404491,0.9375,1.984181130941284,0.796875,-2.9841099298130658,4.577859929813066,-1.0936174649065329,2.687367464906533,-1.3075224048220697,56.666666666666664,-22.26907091594422,1.8904924649065336,11,0.09375,-1.90625,-2.71875,-4.65625,1.0424995422363281,4,0.03668844518058956,-3.0,29.0625,1.2857142857142858,29.1875,-1.1538461538461537,28.8125,0.03668844518058956
5228,2000-11-20,28.0,28.5625,27.625,28.4375,846800.0,-0.023965141612200425,1.7272727272727273,1.4,41.83673469387755,66.30066175277663,1.134165047031189,-0.40259585395330433,-1.5273538376623144,-4.065239176545255,16.21090474995143,1.0625,1.9182921679446494,0.01249999999999929,-3.6692472968543868,3.6942472968543854,-1.828373648427192,1.8533736484271905,1.9375,20.0,-54.48571150398959,1.8408736484271921,11,0.78125,-1.21875,-2.03125,-3.96875,1.3999996185302734,0,0.06964288439069466,3.2857142857142856,28.6875,-3.0,29.0625,1.2857142857142858,29.1875,0.06964288439069466
5229,2000-11-21,27.75,28.25,27.625,28.125,721400.0,-0.008928571428571397,1.0,0.8571428571428571,43.15789473684211,63.194748822302316,1.262146143762255,-0.02594300405597494,-1.1908573828548334,-3.7471919311191755,16.842707156404057,0.625,1.8276323389856515,-0.3187500000000014,-3.8977227650027473,3.2602227650027444,-2.1082363825013744,1.4707363825013715,2.1412499999999994,6.666666666666667,-63.405608185586196,1.7894863825013732,11,1.03125,-0.96875,-1.828125,-3.71875,2.0,1,0.040720690478075694,1.7272727272727273,28.0,3.2857142857142856,28.6875,-3.0,29.0625,0.040720690478075694
5230,2000-11-22,27.5,27.9375,27.375,27.5,549600.0,-0.009009009009009028,-3.5,-0.0,38.94736842105263,59.55121970966565,1.2956733480357485,0.4333258582413819,-0.8454082300227341,-3.443878849553819,17.51042588974371,0.5625,1.6745806547645543,-0.6875,-4.003132828380036,2.6281328283800356,-2.345316414190016,0.970316414190016,2.345925000000001,6.896551724137931,-57.93540214282621,1.6578164141900176,11,0.96875,-0.71875,-1.484375,-3.46875,1.5,2,0.06363636363636371,1.0,27.75,1.7272727272727273,28.0,3.2857142857142856,28.6875,0.06363636363636371
5231,2000-11-24,27.5625,27.75,27.25,27.4375,187100.0,0.002272727272727204,1.0,100.0,37.634408602150536,56.24982746818124,0.9620171067987648,0.6554759519607316,-0.8460325282037431,-3.455154928989188,17.03967617288476,0.5,1.417242422505005,-0.7843750000000007,-3.596611829792593,2.0278618297925917,-2.1904934148962987,0.6217434148962973,2.1845880000000015,17.24137931034483,-42.4499486723015,1.406118414896297,11,0.8125,-0.78125,-1.484375,-3.53125,1.1275005340576136,4,0.05941045851934512,-3.5,27.5,1.0,27.75,1.7272727272727273,28.0,0.05941045851934512
5232,2000-11-27,28.875,29.1875,27.625,27.75,575400.0,0.04761904761904767,-1.2727272727272727,9.0,48.214285714285715,55.04739870551151,-0.4573677834773733,-0.30858622708532835,-2.104308159605008,-4.728237785498102,16.582648186248583,1.625,1.1779141763894643,0.296875,-1.7546307852323686,2.3483807852323686,-0.7288778926161861,1.322627892616186,0.7222627199999998,83.87096774193549,26.914021499530605,1.0257528926161845,11,-0.5,-2.09375,-2.859375,-4.84375,0.15500068664551137,0,0.02164502164502169,1.0,27.5625,-3.5,27.5,1.0,27.75,0.02164502164502169
5233,2000-11-28,28.375,29.0625,27.9375,28.9375,547700.0,-0.017316017316017285,1.7692307692307692,-0.5,43.10344827586208,52.27020856847369,0.11333878196394309,0.45599134387934015,-1.5648501960184156,-4.193323840579382,16.813789537014433,1.125,0.8820149460437996,-0.3562499999999993,-1.725015771358219,1.0125157713582205,-1.0406328856791092,0.3281328856791106,1.0814269568000014,58.06451612903226,3.249861781108983,0.6843828856791102,11,0.0,-1.59375,-2.1875,-4.34375,-0.735000610351559,1,0.047753287832117186,-1.2727272727272727,28.875,1.0,27.5625,-3.5,27.5,0.047753287832117186
5234,2000-11-29,29.375,29.75,28.25,28.3125,1024800.0,0.03524229074889873,-1.5263157894736843,-1.8888888888888888,47.61904761904762,49.28095908240892,-0.8923161180834143,-0.5422769476951999,-2.478705816162403,-5.160224065541453,16.22359406810351,1.5,0.6800459991577945,0.625,-0.7693023156289236,2.0193023156289236,-0.07215115781446002,1.32215115781446,-2.125,85.0,33.40738880718918,0.6971511578144617,11,-0.875,-2.59375,-3.1875,-5.34375,-2.2250003814697266,2,0.0008510508435837227,1.7692307692307692,28.375,-1.2727272727272727,28.875,1.0,27.5625,0.0008510508435837227
5235,2000-11-30,29.0,29.4375,28.8125,29.4375,1704600.0,-0.012765957446808529,1.8571428571428572,-0.4117647058823529,44.18604651162791,45.91026502885307,-0.6109588600543177,-0.1399977542588715,-2.026187468775248,-4.745985287394664,15.60150370268058,0.625,0.6397502123437917,0.22812499999999858,-1.1675184801495568,1.623768480149554,-0.4696967400747809,0.9259467400747781,-1.6999999999999993,70.0,23.51726423550062,0.6978217400747783,11,-0.5,-2.21875,-2.765625,-4.96875,-2.6000003814697266,3,0.02586206896551735,-1.5263157894736843,29.375,1.7692307692307692,28.375,-1.2727272727272727,28.875,0.02586206896551735
5236,2000-12-01,29.875,30.125,28.8125,28.8125,1312300.0,0.030172413793103425,-1.4705882352941178,-2.4285714285714284,53.78787878787878,44.27634592918054,-1.518245016186082,-0.9816460929419719,-2.8119032845426517,-5.561290865181089,15.126175762620397,1.3125,0.44579648490910984,1.0500000000000007,-0.4304648985333017,2.530464898533303,0.3097675507333477,1.7902324492666537,-2.526,90.0,42.8737502327932,0.7402324492666515,12,-1.1875,-3.0,-3.65625,-5.84375,-3.0750007629394496,4,-0.029288702928870314,1.8571428571428572,29.0,-1.5263157894736843,29.375,1.7692307692307692,28.375,-0.029288702928870314
5237,2000-12-04,30.06999969482422,30.06999969482422,29.65999984741211,29.79999923706055,600500.0,0.006527186437630839,2.0370307577106206,0.25411807789521723,64.38498806548449,46.78170741491465,-1.672382712221637,-1.1514072001330469,-2.903437684834792,-5.70383771567122,14.32886574745389,0.4099998474121094,0.14925931595925235,1.1914997100830078,-0.389512076068673,2.7725114962346886,0.4009938170071692,1.9820056031588464,-2.6099596948242194,97.48570033482142,44.530756654859815,0.7905058930758397,12,-1.3824996948242188,-3.0387496948242188,-4.460624694824219,-6.038749694824219,-1.8999996185302734,0,-0.04589288908453615,-1.4705882352941178,29.875,1.8571428571428572,29.0,-1.5263157894736843,29.375,-0.04589288908453615
5238,2000-12-05,30.5,30.520000457763672,29.940000534057614,30.06999969482422,916800.0,0.014299977038237044,1.468078371534331,1.5925910227610094,62.38532110091743,48.918088122034135,-1.9114766646928487,-1.552723153935677,-3.2389617846736343,-6.082344021260646,14.03624424411533,0.5799999237060582,-0.13915315274180529,1.5527500152587876,-0.18518951277443563,3.290689543292011,0.683780251242176,2.4217197792753993,-2.9333616000000013,99.11892274315329,44.062528324183035,0.8689697640166115,12,-1.614999771118164,-3.271249771118164,-4.90625,-6.46875,-2.479999542236328,1,-0.04819669879850785,2.0370307577106206,30.06999969482422,-1.4705882352941178,29.875,1.8571428571428572,29.0,-0.04819669879850785
5239,2000-12-06,29.729999542236328,30.79999923706055,29.51000022888184,30.75,735800.0,-0.025245916647989253,1.3035718543192827,-2.372092404322138,53.763437445584664,50.564318013648794,-0.9287441618924959,-0.7955517284126827,-2.4117077505038083,-5.257319700790884,13.21009215347167,1.289999008178711,-0.33730670029800436,0.7649995803833001,-0.9983994176753157,2.528398578441916,-0.11669991864600959,1.6466990794126097,-1.9861594187705087,46.16351670118281,-7.008317568599402,0.881699499029308,12,-0.7049999237060547,-1.5487499237060547,-4.276874542236328,-5.636249542236328,-1.7299995422363281,2,-0.0702993671297808,1.468078371534331,30.5,2.0370307577106206,30.06999969482422,-1.4705882352941178,29.875,-0.0702993671297808
5240,2000-12-07,29.86000061035156,30.239999771118164,29.46999931335449,29.79999923706055,633900.0,0.004372723515536636,-1.1388865341414713,-0.058824849375617126,55.528599248749394,52.55256141882645,-0.7697181105321391,-0.9664391228279676,-2.463630343106299,-5.337468997377631,12.24804396034392,0.7700004577636754,-0.20678305737862956,0.8895006179809535,-0.8848595910664052,2.663860827028312,0.0023205134572741315,1.7766807225046328,-1.8716677577981606,52.70445345683653,2.1011867592475113,0.887180104523679,12,-0.6475009918212855,-0.8350009918212855,-3.422500610351559,-4.703750610351559,-1.860000610351559,3,-0.09075689673234,1.3035718543192827,29.729999542236328,1.468078371534331,30.5,2.0370307577106206,30.06999969482422,-0.09075689673234
5241,2000-12-08,30.95000076293945,31.11000061035156,29.899999618530273,30.04999923706055,1070100.0,0.036503688221962705,-1.0166670375397702,14.999682115838647,64.2699481797967,54.33652391499434,-1.4848124021145281,-2.0835190929446377,-3.4975439753864315,-6.364785294922953,11.424669314859388,1.25,-0.0265483913781992,1.9288757324218722,-0.011648267108043342,3.8693997319517877,0.9586137326569144,2.89913773218683,-2.7367345996254784,90.24391945877862,38.73843447866328,0.9702619997649579,12,-1.4262504577636683,-1.7700004577636683,-4.51250076293945,-5.66875076293945,-3.050001144409176,4,-0.14701134191432708,-1.1388865341414713,29.86000061035156,1.3035718543192827,29.729999542236328,1.468078371534331,30.5,-0.14701134191432708
5242,2000-12-11,31.10000038146973,31.170000076293945,30.70000076293945,30.899999618530273,886800.0,0.004846514211072073,1.7647006024975245,0.22222269317170917,70.97428848036478,57.433283937716865,-1.4371345021765194,-2.200643119558304,-3.5583346313557342,-6.455582173045396,11.044570349008787,0.46999931335449574,0.23010634345963865,1.9863753318786657,-0.1649998717937713,4.137750535551103,0.9106877300424472,3.062062933714884,-2.597060773452,95.88237274063458,38.723118161386736,1.0756876018362176,12,-1.3900003433227575,-1.8900003433227575,-4.66250038146973,-5.47500038146973,-4.4099998474121165,0,-0.13826370069664828,-1.0166670375397702,30.95000076293945,-1.1388865341414713,29.86000061035156,1.3035718543192827,29.729999542236328,-0.13826370069664828
5243,2000-12-12,30.690000534057614,31.239999771118164,30.649999618530273,30.899999618530273,796200.0,-0.013183274674697598,-3.0689537239220224,-1.049991416963893,69.47019926106036,59.861189675718265,-0.7422762793366715,-1.6641015572180287,-3.118467121796936,-5.975189368086159,11.963304770198572,0.5900001525878906,0.5067398676182542,1.4418754577636683,-0.7522778397367951,3.6360287552641317,0.3447988090134366,2.5389521065139,-1.867013669846738,68.92660481255172,5.158119602927428,1.0970766487502326,12,-0.6637506484985316,-1.4450006484985316,-4.127500534057614,-4.658750534057614,-2.989999771118164,1,-0.08211145043699652,1.7647006024975245,31.10000038146973,-1.0166670375397702,30.95000076293945,-1.1388865341414713,29.86000061035156,-0.08211145043699652
5244,2000-12-13,29.81999969482422,30.59000015258789,29.75,30.5,768800.0,-0.028348022942128348,-1.0487816224564799,3.238110808355985,64.19828109876326,62.08477129651109,0.2206943853418437,-0.753377354796946,-2.213988209207109,-5.025168685403358,12.548881626252168,0.9400005340576136,0.6092847369161234,0.5214996337890625,-1.6768004214879682,2.719799689066093,-0.5776503938494528,1.6206496614275778,-0.658631023646322,19.774027737368023,-49.07383562001635,1.099150027638516,12,0.20625019073486328,-0.5749998092651367,-3.2574996948242188,-3.7887496948242188,-2.6800003051757777,2,-0.06036214807114726,-3.0689537239220224,30.690000534057614,1.7647006024975245,31.10000038146973,-1.0166670375397702,30.95000076293945,-0.06036214807114726
5245,2000-12-14,28.76000022888184,29.809999465942386,28.60000038146973,29.809999465942386,674200.0,-0.035546595465806186,1.3047618355609971,1.5441158321085169,56.53122464974386,62.38958750338499,1.3891541012119255,0.28770347214994274,-1.1170130026491698,-3.8914987907348824,12.328484021433933,1.2199993133544886,0.7825101616772123,-0.5171248435974078,-2.7282454518368873,1.6939957646420716,-1.6226851477171493,0.5884354605223336,2.4799995422363246,6.0606016819351005,-66.45179811323924,1.10556030411974,12,1.1599998474121058,0.48499965667724254,-2.0725002288818395,-2.5100002288818395,-1.210000991821289,3,-0.02642559884678375,-1.0487816224564799,29.81999969482422,-3.0689537239220224,30.690000534057614,1.7647006024975245,31.10000038146973,-0.02642559884678375
5246,2000-12-15,28.8799991607666,28.989999771118164,28.770000457763672,28.85000038146973,1343900.0,0.004172424580311862,-1.3157989840785431,-0.028570286756448002,50.03134269923183,60.7947380182458,1.2439903299645962,0.16161720107811206,-1.2059389164483747,-3.920414440493463,12.096175856187061,0.22999954223632457,0.8544398679299299,-0.38800086975097514,-2.6043510166585655,1.8283492771566152,-1.4961759432047685,0.7201742037028183,2.307200622558593,10.606016819350803,-57.971663699617665,1.1081750734537947,12,1.0400009155273438,0.36500072479248047,-2.0518741607666016,-2.5674991607666016,-1.3099994659423828,4,-0.030470885953559068,1.3047618355609971,28.76000022888184,-1.0487816224564799,29.81999969482422,-3.0689537239220224,30.690000534057614,-0.030470885953559068
5247,2000-12-18,29.739999771118164,30.020000457763672,28.95000076293945,28.95000076293945,1349200.0,0.029778415351198184,-1.708863387793421,26.334371820959493,58.18835998014618,60.328409004826774,0.3713029562240706,-0.6487516839899747,-2.0020689974086068,-4.680412371268897,12.912229693874933,1.1400012969970703,1.0185683016228424,0.41937475204467844,-1.788906482731079,2.627655986820436,-0.684765865343202,1.523515369432559,1.3954560241699205,43.1818050458052,-25.621708135593785,1.104140617387879,12,0.18000030517578125,-0.49499988555908203,-2.880624771118164,-3.396249771118164,-2.059999465942383,0,-0.061869541585363286,-1.3157989840785431,28.8799991607666,1.3047618355609971,28.76000022888184,-1.0487816224564799,29.81999969482422,-0.061869541585363286
5248,2000-12-19,29.95000076293945,30.79999923706055,29.649999618530273,29.85000038146973,1644700.0,0.007061230445106759,-3.5999809265864453,0.12658292027513185,53.81047456439403,60.33363535136115,0.08390333635491487,-0.7432814908045628,-2.1484720981481473,-4.788174291037091,13.877099783140673,1.149999618530277,1.0328153894120469,0.531875705718992,-1.6018308194343263,2.6655822308723103,-0.5349775568576653,1.5987289682956494,1.1347459240722664,61.36368562369867,-5.168380911912706,1.066853262576659,12,-0.03000068664550426,-0.7050008773803675,-2.6843757629394496,-3.6062507629394496,-1.9600009918212855,1,-0.1088480850029161,-1.708863387793421,29.739999771118164,-1.3157989840785431,28.8799991607666,1.3047618355609971,28.76000022888184,-0.1088480850029161
5249,2000-12-20,28.8799991607666,29.5,28.51000022888184,29.5,829700.0,-0.03572626293542147,2.1935433259808104,-6.199984741269586,49.27183988463323,59.638439866459365,1.1405987134940219,0.4381833138752924,-1.0199502560459557,-3.6261074066520678,14.521222550237217,1.44000053405761,0.914327153295666,-0.5946258544921861,-2.5982244676343456,1.4089727586499734,-1.5964251610632658,0.40717345207889366,2.155052600134276,16.157165595413545,-47.873416501085345,1.0017993065710789,12,0.9950008392333984,0.36500072479248047,-1.0987491607666016,-2.5362491607666016,0.3299999237060547,2,-0.04085867147219924,-3.5999809265864453,29.95000076293945,-1.708863387793421,29.739999771118164,-1.3157989840785431,28.8799991607666,-0.04085867147219924
5250,2000-12-21,29.25,29.25,27.989999771118164,28.95000076293945,861900.0,0.012811663780657012,7.400022888241802,-0.48386908222815506,45.95992474176215,57.60399281778886,0.7542914588106804,0.21714333048148404,-1.3057761520078586,-3.9099382830711527,14.83173291059028,1.260000228881836,0.7871815064176104,-0.3121250152587898,-2.093113659028475,1.4688636285108956,-1.2026193371436342,0.5783693066260547,1.6840496996201146,44.839874318597815,-15.248700898342925,0.8904943218848433,12,0.36499977111816406,-0.005000114440917969,-1.46875,-2.90625,0.39999961853027344,3,-0.0721367730034721,2.1935433259808104,28.8799991607666,-3.5999809265864453,29.95000076293945,-1.708863387793421,29.739999771118164,-0.0721367730034721
5251,2000-12-22,29.20000076293945,29.54999923706055,28.78000068664551,29.149999618530273,464500.0,-0.001709375626001708,1.0533346896735687,0.16667090522994943,44.268784735589826,54.63671462392497,0.5922266765142865,0.4175163537086455,-1.2026853832933035,-3.797135734922602,15.134266136353622,0.7699985504150391,0.7818606975124673,-0.44399929046631215,-1.97027345662951,1.0822748756968856,-1.207136373547911,0.31913779261528674,1.557405940970547,43.060541700689924,-11.789549647875333,0.7631370830815987,12,0.4149990081787145,0.04499912261963246,-1.4187507629394496,-2.8562507629394496,0.34999847412110086,4,-0.05650690009477932,7.400022888241802,29.25,2.1935433259808104,28.8799991607666,-3.5999809265864453,29.95000076293945,-0.05650690009477932
5252,2000-12-26,29.5,29.75,29.29999923706055,29.45000076293945,580100.0,0.010273946206238005,-1.571416115355723,0.9999618539005808,43.29758973611611,51.72864689893117,0.04626474305865713,0.17575224129576128,-1.4389678287763452,-4.022968067192274,15.39748922493709,0.5499992370605504,0.7571618862534777,-0.17525005340576172,-1.6602650012060813,1.309764894394558,-0.9177575273059198,0.5672574204943963,1.0913622879424878,53.73667316251354,4.3009671955283295,0.742507473900159,12,-0.10500049591064453,-0.25500011444091797,-1.71875,-3.15625,0.5,1,-0.06542373915850108,1.0533346896735687,29.20000076293945,7.400022888241802,29.25,2.1935433259808104,28.8799991607666,-0.06542373915850108
5253,2000-12-27,29.729999542236328,29.989999771118164,29.20000076293945,29.399999618530273,692800.0,0.007796594652078825,-1.1643878566818706,6.600099183641859,50.0,50.15106011017969,-0.3735102710966167,0.05530634819573166,-1.6073088726510392,-4.1807020986346615,15.743189404377645,0.7899990081787145,0.5568654472495389,-0.01300048828125,-1.3660147251322243,1.3400137485697243,-0.6895076067067372,0.6635066301442372,0.7052809946967002,86.9999885559082,35.61572908066651,0.6765071184254873,12,-0.33500003814697266,-0.4849996566772461,-1.9487495422363281,-3.386249542236328,0.13000106811523082,2,-0.06895389400017271,-1.571416115355723,29.5,1.0533346896735687,29.20000076293945,7.400022888241802,29.25,-0.06895389400017271
5254,2000-12-28,29.399999618530273,29.739999771118164,29.25,29.739999771118164,663000.0,-0.011099896696508016,1.882350301248752,-1.0303037308903853,46.76965633707135,49.066441408771624,-0.12220369936654762,0.40820404409160815,-1.2020948533118485,-3.767646582311965,15.565661686929532,0.48999977111816406,0.26637420169618053,-0.34425039291381765,-1.6958786316994434,1.0073778458718081,-1.0200645123066288,0.33156372647899346,0.8885640724538639,70.49999237060547,18.486178929135,0.675814119392812,12,-0.005000114440917969,-0.1549997329711914,-1.6187496185302734,-3.0562496185302734,0.75,3,-0.04795917910568315,-1.1643878566818706,29.729999542236328,-1.571416115355723,29.5,1.0533346896735687,29.20000076293945,-0.04795917910568315
5255,2000-12-29,29.75,30.09000015258789,29.399999618530273,29.399999618530273,1807200.0,0.011904775034389026,-2.9428558972430667,-1.029412424687812,40.59560688056475,48.01802631780862,-0.3542584317392681,0.12361028523920226,-1.441040301388263,-4.031712939241004,15.481948737248437,0.6900005340576172,0.004587612574475486,-0.03175001144409251,-1.3372662221742857,1.2737661992861007,-0.6845081168091909,0.6210080939210059,0.40064985579217804,74.04577929783326,25.757935342860364,0.6527581053650975,12,-0.35500049591064453,-0.505000114440918,-1.96875,-3.15625,0.3400001525878906,4,-0.01815129127823001,1.882350301248752,29.399999618530273,-1.1643878566818706,29.729999542236328,-1.571416115355723,29.5,-0.01815129127823001
5256,2001-01-02,29.0,29.729999542236328,28.79999923706055,29.60000038146973,1651400.0,-0.025210084033613467,1.162794669174308,-1.714284935776927,34.95702044879518,45.43676636988073,0.4632717653092584,0.8481831755010276,-0.614618902331884,-3.190286187766194,14.66793403396175,0.9500007629394496,-0.18679255053956112,-0.7380000114440932,-2.088237885871294,0.6122378629831076,-1.4131189486576936,-0.06288107423049283,1.0900001525878906,15.50392410827795,-25.657958145826235,0.6751189372135995,1,0.39499950408935547,0.24499988555908203,-1.375,-2.21875,1.5100002288818395,1,0.022413779949319812,-2.9428558972430667,29.75,1.882350301248752,29.399999618530273,-1.1643878566818706,29.729999542236328,0.022413779949319812
5257,2001-01-03,28.690000534057614,29.0,27.88999938964844,28.989999771118164,1145900.0,-0.010689636756634036,5.937510430822761,0.4999984105438195,35.46511853560003,43.39839347779251,0.6801953721329319,1.1062116873710615,-0.23022461451260412,-2.7837467389111445,13.876571649651515,1.110000610351559,-0.2425628383629288,-0.9789995193481467,-2.39713656557657,0.43913752688027685,-1.6880680424623584,-0.2699309962339349,1.399999618530277,36.36367577165204,-1.2330260379567264,0.7090685231142113,1,0.2999992370605504,0.7424993515014684,-1.1118755340576136,-1.9087505340576136,1.1599998474121165,2,0.029975555489517802,1.162794669174308,29.0,-2.9428558972430667,29.75,1.882350301248752,29.399999618530273,0.029975555489517802
5258,2001-01-04,29.03000068664551,29.489999771118164,28.38999938964844,28.45000076293945,1853600.0,0.011850824198636367,-2.142846243763697,-1.9333379957529604,43.77953574235959,42.78813746198433,0.21899929905682214,0.6855866154558257,-0.48631551353981095,-3.020257944131288,12.557132619350526,1.100000381469723,-0.22357727387417015,-0.5654994010925272,-1.9543648691235802,0.8233660669385259,-1.259932135108052,0.12893333292299758,0.8839994049072217,51.81822280251848,11.472725163090892,0.694432734015526,1,-0.0400009155273473,0.5349988937377894,-1.4518756866455114,-2.2487506866455114,0.6899986267089773,3,0.03341368551192314,5.937510430822761,28.690000534057614,1.162794669174308,29.0,-2.9428558972430667,29.75,0.03341368551192314
5259,2001-01-05,27.63999938964844,28.899999618530273,27.54999923706055,28.899999618530273,781100.0,-0.04788154543986989,1.1428573591097775,-2.172414473489462,41.61676296204293,42.30556393090442,1.5808525700694673,2.01425397111716,0.9711582574732454,-1.5360452295541513,11.908666705109912,1.480001449584961,-0.39172131991197645,-1.8510006904602,-3.489355928878549,-0.21264545204185126,-2.6701783096693745,-1.0318230712510257,2.1120806457519485,3.543311816846543,-39.43958515115324,0.8191776192091751,1,1.1800003051757777,1.7550001144409144,-0.06187438964844105,-0.858749389648441,2.350000381469723,4,0.08031842509861042,-2.142846243763697,29.03000068664551,5.937510430822761,28.690000534057614,1.162794669174308,29.0,0.08031842509861042
5260,2001-01-08,27.149999618530273,27.989999771118164,26.729999542236328,27.559999465942386,521300.0,-0.01772792264610823,-1.0160003662109376,0.32539664518629563,37.7305050115902,41.57908840601557,1.9463166974758366,2.4146160865196578,1.5565657198057998,-0.9494856388227291,11.4804618338857,1.260000228881836,-0.5536241301931781,-2.2055004119873054,-4.137333681760268,-0.2736671422143431,-3.171417046873785,-1.239583777100826,2.381872337036132,14.00000254313151,-31.711919415440967,0.965916634886481,1,1.260000228881836,1.8350000381469727,0.49062538146972656,-0.36874961853027344,2.04000091552734,0,0.11049723912159681,1.1428573591097775,27.63999938964844,-2.142846243763697,29.03000068664551,5.937510430822761,28.690000534057614,0.11049723912159681
5261,2001-01-09,26.399999618530273,27.149999618530273,26.10000038146973,27.149999618530273,844500.0,-0.027624309780399203,1.7999979654947822,1.829268973473872,25.93660678949918,39.65009030083591,2.5226515036130728,2.9579176826720044,2.4194038862316276,-0.1003190574905588,10.517926995854657,1.0499992370605433,-0.6227129395768465,-2.728000354766845,-4.922938480945021,-0.533062228588669,-3.825469417855931,-1.6305312916777588,2.795647647436521,8.849536609847451,-35.6464603708871,1.0974690630890873,1,1.6950006484985352,2.270000457763672,1.2406253814697266,0.38125038146972656,3.2000007629394567,1,0.13977274952184437,-1.0160003662109376,27.149999618530273,1.1428573591097775,27.63999938964844,-2.142846243763697,29.03000068664551,0.13977274952184437
5262,2001-01-10,26.79999923706055,27.059999465942386,26.26000022888184,26.40999984741211,877200.0,0.015151500920837613,-1.3188429834309363,-0.5199991861979214,27.91023103793468,37.1956715272731,1.8990892614094328,2.339186686742071,2.1432466833332633,-0.4147844532183669,9.46059887816908,0.7999992370605469,-0.6876223934051993,-2.1130006790161104,-4.336825258916541,0.11082390088431993,-3.2249129689663256,-1.0010883890658953,1.9622574650766538,20.6489375109715,-20.816451716803478,1.1119122899502145,1,1.2950010299682582,1.8700008392333949,0.9812507629394496,0.07500076293944957,2.460000991821289,2,0.13843287677004446,1.7999979654947822,26.399999618530273,-1.0160003662109376,27.149999618530273,1.1428573591097775,27.63999938964844,0.13843287677004446
5263,2001-01-11,28.170000076293945,28.25,26.770000457763672,26.85000038146973,1237000.0,0.051119435755015985,1.0,3.3846198990570437,45.2220790355953,37.02371849377576,0.317969191436287,0.8123641031399735,0.8813083603459368,-1.6914141680751484,7.901566802220776,1.4799995422363281,-0.7082242572806798,-0.6169998168945305,-2.697861344979792,1.4638617111907308,-1.6574305809371594,0.42343094714809837,0.2195407409498138,73.92858067337596,28.053093642234067,1.0404307640426305,1,-0.07499980926513672,0.5,-0.3106250762939453,-1.2950000762939453,1.4400005340576136,3,0.059637923344897814,-1.3188429834309363,26.79999923706055,1.7999979654947822,26.399999618530273,-1.0160003662109376,27.149999618530273,0.059637923344897814
5264,2001-01-12,28.020000457763672,28.25,27.75,28.170000076293945,1207500.0,-0.005324800075400149,2.2258120089337905,-0.11363610091610585,41.47018239651907,37.12089355110402,0.2812012169694569,0.8649441778719549,1.0209781673892877,-1.458945158282983,7.355094427623869,0.5,-0.7540710443198932,-0.6769994735717759,-2.7251887638398458,1.371189816696294,-1.7010941187058108,0.347095171562259,-1.9200000762939418,89.30234497466772,41.50735258842431,1.0240946451340354,1,-0.10500049591064453,0.6499996185302734,0.03687477111816406,-0.9475002288818359,0.5599994659423793,4,0.060670907488147074,1.0,28.170000076293945,-1.3188429834309363,26.79999923706055,1.7999979654947822,26.399999618530273,0.060670907488147074
5265,2001-01-16,28.0,28.04999923706055,27.60000038146973,28.0,1248100.0,-0.0007137921997474317,8.000114442663586,-0.0,41.64344908123184,37.8638300658192,0.030015102117772585,0.8696767503456613,1.0443075187445316,-1.3767112480934216,7.981093502140241,0.4499988555908203,-0.8917243100348742,-0.6589999198913574,-2.730337491863306,1.4123376520805913,-1.6946687058773335,0.3766688660946187,-1.8569996261596629,88.37209096014172,38.32676327416504,1.0356687859859748,1,-0.2049999237060547,0.6700000762939453,0.6031246185302734,-0.7875003814697266,-1.0,1,0.07107142039707726,2.2258120089337905,28.020000457763672,1.0,28.170000076293945,-1.3188429834309363,26.79999923706055,0.07107142039707726
5266,2001-01-17,28.0,28.20000076293945,27.81999969482422,27.989999771118164,869900.0,0.0,-1.1714323082707794,100.0,39.098838901700056,38.26757677316365,-0.14164812985227826,0.843622062333889,1.0396455666359188,-1.309854202186397,8.590564198465762,0.3800010681152308,-0.9899439271948118,-0.6149999618530266,-2.7038831766909155,1.4738832529848622,-1.6594415692719693,0.429441645565916,-1.8148596336364697,87.43718448472345,36.29487972967323,1.0444416074189444,1,-0.2049999237060547,0.6700000762939453,1.1187496185302734,-0.7875003814697266,-1.0,2,0.042500019073486106,8.000114442663586,28.0,2.2258120089337905,28.020000457763672,1.0,28.170000076293945,0.042500019073486106
5267,2001-01-18,27.899999618530273,28.0,27.649999618530273,28.0,600100.0,-0.0035714421953473297,5.9999809265864315,-9.999809269502194,36.444448839979174,37.4525671173436,-0.18494287064654458,0.841869423426342,1.1276812532679088,-1.1409036326244077,8.388720776789997,0.35000038146972656,-1.0849801377141226,-0.6230003356933587,-2.664806968471943,1.4188062970852258,-1.643903652082649,0.3979029806959318,-1.6735620594940137,76.3513182618378,28.51604361083303,1.0209033163892918,1,-0.39999961853027344,0.7700004577636719,1.4518756866455078,-0.5324993133544922,0.7800006866455078,3,0.060931927820184306,-1.1714323082707794,28.0,8.000114442663586,28.0,2.2258120089337905,28.020000457763672,0.060931927820184306
5268,2001-01-19,26.690000534057614,27.899999618530273,26.45000076293945,27.88999938964844,958700.0,-0.043369143405615596,1.377048642107721,11.999942779759365,32.24116182763473,36.410833657964915,0.7355738843142987,1.8921252241233866,2.3073789215984952,0.1287157098352516,7.911354887278237,1.4499988555908239,-1.1108996257869563,-1.669999408721928,-3.752245338810848,0.4122465213669919,-2.71112237376639,-0.6288764436774663,-0.42309172620207747,13.333326269076117,-30.32820422273352,1.0411229650444604,1,0.48499965667724965,1.9799995422363317,2.769999504089359,0.707499504089359,1.8799991607666051,4,0.09629073223677143,5.9999809265864315,27.899999618530273,-1.1714323082707794,28.0,8.000114442663586,28.0,0.09629073223677143
5269,2001-01-22,27.70000076293945,27.88999938964844,26.959999084472656,27.0,1289600.0,0.03784189616605782,-1.3846082367843278,-0.5833345254273593,37.63571163652796,36.40030106073577,-0.2961649977025509,0.8318385994410953,1.2701293376424942,-0.8171817759564597,8.476589241873302,1.1999988555908274,-1.1044790494366623,-0.6009992599487326,-2.688071420114241,1.4860729002167758,-1.6445353400314886,0.4425368201340234,-1.3934301312410255,71.42857142857143,30.30464922704175,1.0435360800827544,1,-0.5250005722045863,0.7499990463256907,1.9356241226196325,-0.26750087738036754,0.19999885559082387,0,0.06895306118429967,1.377048642107721,26.690000534057614,5.9999809265864315,27.899999618530273,-1.1714323082707794,28.0,0.06895306118429967
5270,2001-01-23,27.13999938964844,27.84000015258789,27.01000022888184,27.70000076293945,594200.0,-0.020216655518661586,-1.0243908112282487,-0.8000010899123104,38.51851799524061,37.79829119470704,0.29309023486170815,1.2918951057966126,1.7837230478905433,-0.19468530973811582,9.50681795695373,0.8299999237060511,-1.2231465699715933,-1.0555006027221658,-3.1538759062315442,1.0428747007872126,-2.104688254476855,-0.006312950967476638,-0.7945601705839849,39.428492954799516,-4.732277919963202,1.0491876517546888,1,0.11500072479247692,1.3100004196166992,2.495625495910641,0.292500495910641,0.06000137329100852,1,0.05305823752548955,-1.3846082367843278,27.70000076293945,1.377048642107721,26.690000534057614,5.9999809265864315,27.899999618530273,0.05305823752548955
5271,2001-01-24,27.54999923706055,27.79999923706055,27.20000076293945,27.25,1224900.0,0.015106848070471468,-2.0000095367977164,-0.5357116095939533,43.04877484291715,39.480351617482874,0.07082037746780045,0.7925791537077878,1.3250783357972615,-0.53817352578994,10.350003397241387,0.6599998474121094,-1.2158266999111014,-0.5630006790161097,-2.6245087636120346,1.498507405579815,-1.5937547213140704,0.4677533632818509,-1.1664688023773842,70.9676784233236,24.75400397089915,1.0307540422979622,1,-0.19999885559082387,0.9000005722045898,2.0325007438659632,-0.1174993515014684,-0.429998397827152,2,-0.01996367521929676,-1.0243908112282487,27.13999938964844,-1.3846082367843278,27.70000076293945,1.377048642107721,26.690000534057614,-0.01996367521929676
5272,2001-01-25,27.56999969482422,27.739999771118164,27.07999992370605,27.70000076293945,663400.0,0.0007259694489125668,5.285740236148989,-0.43333799575294263,40.736037813898484,38.98190259284989,0.1916890552279078,0.6541108993039799,1.2778260394428322,-0.49286670487938267,11.110812205293485,0.6599998474121129,-1.1311911395651002,-0.4465002059936509,-2.4131408879761693,1.5201404759888675,-1.4298205469849101,0.5368201349976083,-1.149139868834716,77.24136660979698,30.425622389531668,0.9833203409912592,1,-0.2199993133544922,0.8800001144409215,2.012500286102295,-0.13749980926513672,0.5300006866455114,3,-0.02067463551445836,-2.0000095367977164,27.54999923706055,-1.0243908112282487,27.13999938964844,-1.3846082367843278,27.70000076293945,-0.02067463551445836
5273,2001-01-26,27.68000030517578,27.95000076293945,27.149999618530273,27.479999542236328,694300.0,0.003989866215784232,1.1621603509513636,-1.538454766865267,50.30303713375305,39.963330896987,0.005445051321750327,0.40333406847648945,1.1815873347003674,-0.5462368439335918,11.624352791705926,0.8000011444091761,-0.8760437834084236,-0.23399963378906108,-2.030984540164173,1.562985272586051,-1.1324920869766189,0.6644928193984967,-1.2225576757060672,72.72727272727299,19.593590048734363,0.8984924531875564,1,-0.3549995422363317,0.769999504089359,1.9024996757507324,-0.24750041961669922,0.1999988555908203,4,0.03612716723175091,5.285740236148989,27.56999969482422,-2.0000095367977164,27.54999923706055,-1.0243908112282487,27.13999938964844,0.03612716723175091
5274,2001-01-29,27.989999771118164,28.10000038146973,27.709999084472656,27.85000038146973,1235500.0,0.011199402547853898,1.166670198787753,0.6999942779759116,56.542055241790536,41.61873158149352,-0.34560120346646883,-0.018672568708836934,0.8630424250343935,-0.8002221234631719,12.099016677616786,0.42000007629394887,-0.6377298894633654,0.14649982452392507,-1.5101716023278406,1.8031712513756908,-0.6818358889019578,0.9748355379498079,-1.4967059942378427,89.908202297917,30.50974028087233,0.8283357134258832,1,-0.6649990081787145,0.10500049591064453,1.5925002098083496,-0.557499885559082,0.05000114440917969,0,0.020721683760231313,1.1621603509513636,27.68000030517578,5.285740236148989,27.56999969482422,-2.0000095367977164,27.54999923706055,0.020721683760231313
5275,2001-01-30,29.209999084472656,29.75,28.0,28.0,1811700.0,0.04358697118009136,-1.8925641720839612,8.642888283378966,70.39186456443116,45.09573443290809,-1.5376079916001615,-1.3504394072794312,-0.3635912423821921,-1.957542293625842,12.003911010178324,1.760000228881836,-0.6147032195949649,1.3934991836547859,-0.14578694065543019,2.932785307965002,0.6238561214996778,2.163142245809894,-2.6815711831299396,79.77524718737523,13.405075730033047,0.7696430621551086,1,-1.1099987030029297,-1.1149988174438477,0.35000085830688477,-1.7774991989135742,-1.2099990844726562,1,-0.044847638034975046,1.166670198787753,27.989999771118164,1.1621603509513636,27.68000030517578,5.285740236148989,27.56999969482422,-0.044847638034975046
5276,2001-01-31,29.649999618530273,29.649999618530273,29.15999984741211,29.229999542236328,1292900.0,0.015063353230007737,1.333331819564852,0.3471077637029704,70.56276675005236,48.88665864513844,-1.9209508497073884,-1.8332378444368658,-0.8012203317252684,-2.333664665400214,12.502355830216375,0.48999977111816406,-0.5339529684433728,1.80099973678589,0.13432437141867482,3.4676751021531054,0.9676620541022842,2.634337419469496,-2.9927088332412666,96.25466746770545,23.10547717580667,0.8333376826836074,1,-1.5499992370605469,-1.5549993515014648,-0.2199997901916504,-2.2174997329711914,-2.5499992370605433,2,-0.08263065386549462,-1.8925641720839612,29.209999084472656,1.166670198787753,27.989999771118164,1.1621603509513636,27.68000030517578,-0.08263065386549462
5277,2001-02-01,29.54999923706055,29.60000038146973,29.20000076293945,29.5,778000.0,-0.003372694190769132,4.333273994201561,0.11904578090018603,62.19080152763081,52.21439638958245,-1.7458824832683533,-1.7555110062365529,-0.6878724042456561,-2.1557478601351043,12.836793862347113,0.44999885559082387,-0.44983763634496654,1.6579994201660178,-0.1392920505207158,3.4552908908527513,0.7593536848226492,2.5566451555093863,-2.769000083183105,92.30766409248012,18.461572098023254,0.8986457353433669,2,-1.1949996948242223,-1.4549989700317418,-0.11999940872192738,-2.1174993515014684,-3.429998397827152,3,-0.08223345044217578,1.333331819564852,29.649999618530273,-1.8925641720839612,29.209999084472656,1.166670198787753,27.989999771118164,-0.08223345044217578
5278,2001-02-02,30.0,30.290000915527344,29.40999984741211,29.5,1105000.0,0.015228452607710219,-1.588237274063436,10.000152590218256,66.61072633464738,55.43384246715127,-1.8740606780385498,-2.24417590588849,-1.0968578047537605,-2.5304121246430995,13.860122974927169,0.8800010681152344,-0.3286140345093074,2.059500217437744,0.08891158753743156,4.030088847338057,1.0742059024875878,3.0447945323879004,-3.100240812277651,88.75966241431723,16.17185459984634,0.9852943149501563,2,-1.3499994277954102,-1.8049993515014648,-0.6800003051757812,-2.567500114440918,-4.64999961853027,4,-0.06333332061767571,4.333273994201561,29.54999923706055,1.333331819564852,29.649999618530273,-1.8925641720839612,29.209999084472656,-0.06333332061767571
5279,2001-02-05,29.86000061035156,30.1200008392334,29.60000038146973,30.040000915527344,699000.0,-0.004666646321614731,2.058824849375603,-0.3600006103515696,65.29605304435336,58.409124139274915,-1.5594349326256776,-2.0335955043506395,-0.9085647296155663,-2.3251049631242324,14.248808947394565,0.5200004577636683,-0.17261991102446572,1.8085007667541468,-0.3334636796132848,3.9504652131215785,0.737518543570431,2.8794829899378627,-2.756826918960911,81.22270160417102,10.192323176266058,1.0709822231837152,2,-1.1750001907348597,-1.6649999618530238,-0.5400009155273402,-2.427500724792477,-5.8500003814697195,0,-0.06630949126298913,-1.588237274063436,30.0,4.333273994201561,29.54999923706055,1.333331819564852,29.649999618530273,-0.06630949126298913
5280,2001-02-06,30.149999618530273,30.29999923706055,29.5,29.75,589300.0,0.00971195586908924,1.2857158427361104,-2.2222163353536626,66.87597594405511,61.05659092829025,-1.5394540128837946,-2.2001195498025794,-1.1378450470401376,-2.5424571179728304,14.11869484562176,0.7999992370605504,0.1552435025827208,1.9484997749328627,-0.34262976376667,4.2396293136323955,0.8029350055830982,3.0940645442826273,-2.8556162936914227,86.84213168074287,17.148206066476135,1.145564769349766,2,-1.4600000381469727,-1.9499998092651332,-0.8299999237060547,-2.7174997329711914,-5.95999908447266,1,-0.06998337411938538,2.058824849375603,29.86000061035156,-1.588237274063436,30.0,4.333273994201561,29.54999923706055,-0.06998337411938538
5281,2001-02-07,30.09000015258789,30.28000068664551,29.75,30.149999618530273,392600.0,-0.001990032063068692,2.3124877066035143,-0.14999880790596762,67.29858262601233,64.0079847963029,-1.2083344369515352,-1.9494495642729675,-1.0185870715783842,-2.4273852097772135,13.562857198329043,0.5300006866455114,0.38843125331502293,1.7040002822875984,-0.5705397792033828,3.9785403437785796,0.5667302515421078,2.841270313033089,-2.5551675547713053,80.90914765673206,11.55926126656125,1.1372700307454904,2,-1.3650007247924805,-1.8900003433227504,-0.7700004577636719,-2.6575002670288086,-7.440000534057617,2,-0.06945829651011615,1.2857158427361104,30.149999618530273,2.058824849375603,29.86000061035156,-1.588237274063436,30.0,-0.06945829651011615
5282,2001-02-08,30.51000022888184,30.6200008392334,30.01000022888184,30.040000915527344,736800.0,0.013958128087873334,-1.3018861134403301,-7.83339161394926,84.47652584422552,67.8050390974665,-1.3046344735522233,-2.1895120378694877,-1.4155386901175255,-2.801286819094507,13.090860295840647,0.610000610351559,0.6845492041011703,1.9385003089904806,-0.3957776016934069,4.272778219674368,0.7713613536485369,3.1056392643324244,-2.753954299925738,90.9090479185487,13.875560389365134,1.1671389553419447,2,-1.3450002670288121,-2.149999618530277,-1.1900005340576207,-3.0775003433227575,-8.569999694824226,3,-0.11176662805082782,2.3124877066035143,30.09000015258789,1.2857158427361104,30.149999618530273,2.058824849375603,29.86000061035156,-0.11176662805082782
5283,2001-02-09,29.85000038146973,30.26000022888184,28.899999618530273,30.26000022888184,862300.0,-0.02163224655722329,5.6341517877911205,-0.8723413753221126,70.71290363480351,69.37957780780128,-0.34022791767936766,-1.472703761875369,-0.7235654710219173,-2.103548104855168,13.243901412758607,1.610000610351566,0.913415468936293,1.1945004463195836,-1.1991004409161619,3.588101333555329,-0.00229999729829089,2.391300889937458,-1.8075589614858991,55.23256329731573,-21.580047325778843,1.1968004436178734,2,-0.5399999618530309,-1.4899997711181676,-0.6387505531311071,-2.417500495910648,-8.520000457763679,4,-0.12495810702072352,-1.3018861134403301,30.51000022888184,2.3124877066035143,30.09000015258789,1.2857158427361104,30.149999618530273,-0.12495810702072352
5284,2001-02-12,29.71999931335449,30.29999923706055,29.690000534057614,29.79999923706055,811200.0,-0.004355144604820338,-7.714423902232659,0.19512183775436934,77.10083823159928,70.12501932637552,0.0681471080117717,-1.2741386688694725,-0.5946803544306469,-1.9192158918345505,13.419823826985859,0.6099987030029368,1.1794983477805339,0.9794994354248026,-1.4396824301967683,3.3986813010463734,-0.23009149738598467,2.18909036823559,-1.4198019514457023,47.6743670268446,-32.46806879163288,1.2095909328107857,2,0.0400009155273473,-1.3599987030029261,-0.4424996376037562,-2.2874994277954066,-8.920000076293942,0,-0.14703899841347334,5.6341517877911205,29.85000038146973,-1.3018861134403301,30.51000022888184,2.3124877066035143,30.09000015258789,-0.14703899841347334
5285,2001-02-13,29.989999771118164,30.0,29.60000038146973,29.75,794700.0,0.009084806998711947,2.076917433884725,-2.9999999999997335,76.40692738989284,70.77437050858002,-0.08892619566442761,-1.462386560787614,-0.8505931229002073,-2.1357574250743063,13.451000996486265,0.3999996185302699,1.373257221514102,1.149999904632569,-1.3043838953823688,3.604383704647507,-0.07719199537489985,2.377191804640038,-1.457822061476918,63.372056918791365,-17.190216031693033,1.2271919000074687,2,-0.22999954223632812,-1.6299991607666016,-0.882500171661377,-2.557499885559082,-10.139999389648438,1,-0.19939978619124088,-7.714423902232659,29.71999931335449,5.6341517877911205,29.85000038146973,-1.3018861134403301,30.51000022888184,-0.19939978619124088
5286,2001-02-14,29.190000534057614,29.95000076293945,29.190000534057614,29.95000076293945,746800.0,-0.026675533283297637,1.0,-3.1666706403134413,65.00000883031828,71.08650465332308,0.7140501771634042,-0.5993957041164286,-0.07371998090158982,-1.2864084944658174,13.670692429978526,0.7999992370605504,1.4933717306745429,0.2905006408691371,-2.1356765495831525,2.7166778313214266,-0.9225879543570059,1.50358923609528,-0.4490405114571523,16.86050637852395,-61.47303186815333,1.213088595226144,2,0.5699996948242223,-0.8299999237060511,-0.4925007820129359,-1.7575006484985316,-7.760000228881832,2,-0.17129153506407846,2.076917433884725,29.989999771118164,-7.714423902232659,29.71999931335449,5.6341517877911205,29.85000038146973,-0.17129153506407846
5287,2001-02-15,29.60000038146973,29.75,29.0,29.0,944800.0,0.014045900647851939,-1.4999984105438164,-0.7894739483861624,66.8421093138529,71.1122138732348,0.3485417707849763,-0.9228190361684874,-0.5088448840862583,-1.6391837774072506,13.83182864404463,0.75,1.4181349474736393,0.6155004501342809,-1.782186806713021,3.013187706981583,-0.5833431782893719,1.8143440785579337,-0.6711362772059744,50.00006811961272,-27.84290412978079,1.1988436284236517,2,0.15999984741210582,-1.159999847412113,-1.2175002098083532,-2.167500495910648,-7.10000038146973,3,-0.23479732004633058,1.0,29.190000534057614,2.076917433884725,29.989999771118164,-7.714423902232659,29.71999931335449,-0.23479732004633058
5288,2001-02-16,29.26000022888184,29.36000061035156,28.86000061035156,29.35000038146973,501300.0,-0.011486491493450712,8.090858648912258,-0.15000015894561747,61.082029312588816,70.64398901414984,0.6398177407691641,-0.40096670342914464,-0.21230095888271094,-1.2513387639298195,13.136924137442897,0.7399997711181712,1.297220612507214,0.14700031280517933,-1.9947266279256262,2.288727253535985,-0.9238631575602234,1.217863783170582,1.360000610351559,27.777777777778134,-46.53392700100135,1.0708634703654036,2,0.480000495910641,-0.7249994277954137,-0.8775000572204625,-1.8275003433227575,-7.2600002288818395,4,-0.25017086936311195,-1.4999984105438164,29.60000038146973,1.0,29.190000534057614,2.076917433884725,29.989999771118164,-0.25017086936311195
5289,2001-02-20,29.61000061035156,29.79999923706055,29.28000068664551,29.45000076293945,1327900.0,0.011961735431712084,-1.0799942016602153,-1.7777730682829653,54.11524151897139,69.22612963358497,0.2800787807647609,-0.6329917072610804,-0.5777632919919924,-1.565942520816055,12.211584766586855,0.5399990081787109,1.2812620682006575,0.4015007019042933,-1.643069049957564,2.4460704537661506,-0.6207841740266353,1.423785577835222,0.9748002243042038,65.78950890765731,-7.507600065050866,1.0222848759309293,2,0.13000011444092152,-1.0749998092651332,-1.227500438690182,-2.021250724792477,-7.510000228881832,1,-0.2796352757841838,8.090858648912258,29.26000022888184,-1.4999984105438164,29.60000038146973,1.0,29.190000534057614,-0.2796352757841838
5290,2001-02-21,28.57999992370605,29.649999618530273,28.46999931335449,29.649999618530273,1212000.0,-0.034785567896456704,1.205608676121421,-6.687504470352644,40.1834904125122,66.21334160986274,1.1889896311160477,0.5380054330676494,0.4202969889201249,-0.4971937386520189,11.541634852802153,1.1800003051757848,1.1658344668474285,-0.7005000114440953,-2.528291243403391,1.1272912205152004,-1.6143956274237432,0.2133956045355525,1.9703049064636282,7.432466392678881,-60.35982566904888,0.9138956159796475,2,0.9650001525878942,-0.044999122619625354,-0.2874999046325648,-0.9912500381469691,-6.180000305175778,2,-0.27221835925171856,-1.0799942016602153,29.61000061035156,8.090858648912258,29.26000022888184,-1.4999984105438164,29.60000038146973,-0.27221835925171856
5291,2001-02-22,27.0,28.45000076293945,26.59000015258789,28.399999618530273,1640100.0,-0.05528341245359836,1.4799976603219924,1.3084112316127932,31.601737916547876,60.33836517345412,2.5530597133776674,2.186806830203622,1.9141988888443322,1.0947969941011522,11.364070089854247,1.9899997711181605,1.019395490043486,-2.2529999732971184,-4.2028890968019965,-0.30311084979224034,-3.2279445350495592,-1.2780554115446776,3.4670926094970724,12.772584559146823,-49.77397079100842,0.9749445617524393,2,1.4449996948242188,1.5350008010864258,1.2325000762939453,1.401249885559082,-4.520000457763672,3,-0.2648148006863065,1.205608676121421,28.57999992370605,-1.0799942016602153,29.61000061035156,8.090858648912258,29.26000022888184,-0.2648148006863065
5292,2001-02-23,27.0,27.04999923706055,26.01000022888184,26.399999618530273,1583500.0,0.0,1.9714305955569302,-0.42857181782635767,26.851850216607787,55.4649147936546,2.2381739415830957,2.2576660834321878,1.821490034456616,1.1218787381372266,11.20686724581463,1.039999008178711,0.8176759836355032,-2.224499988555909,-4.291131880054447,-0.1578680970573707,-3.257815934305178,-1.1911840428066398,3.2344670620825227,26.121372828377236,-31.741685578965924,1.0333159457492693,2,1.154999732971195,1.3150005340576172,1.2325000762939453,1.6700000762939453,-5.0,4,-0.20629628499348962,1.4799976603219924,27.0,1.205608676121421,28.57999992370605,-1.0799942016602153,29.61000061035156,-0.20629628499348962
5293,2001-02-26,28.68000030517578,29.11000061035156,27.239999771118164,27.25,1074600.0,0.06222223352502887,-1.5793101452478056,2.3833323266777504,42.643390038503746,51.636309438866206,0.41879669176979917,0.6918985205372614,0.07960871220587507,-0.5489382742351694,10.564908932466167,2.110000610351559,0.6426607881325843,-0.5944996833801284,-2.5491484290116233,1.3601490622513666,-1.5718240561958758,0.3828246894356191,1.216509410250687,70.44856926168468,14.898392844679144,0.9773243728157469,2,-0.6750001907348633,-0.36499977111816406,-0.5950002670288086,-0.010000228881835938,-7.710000991821293,0,-0.21548117989596038,1.9714305955569302,27.0,1.4799976603219924,27.0,1.205608676121421,28.57999992370605,-0.21548117989596038
5294,2001-02-27,28.56999969482422,28.75,28.20000076293945,28.60000038146973,785300.0,-0.0038354466241659058,2.3333294801029028,-0.020979496673480473,39.923472521901076,47.582592231311565,0.3894719698077793,0.8933834301980532,0.15322125466975933,-0.4233151610947843,10.079162755470309,0.5499992370605504,0.31419592279875985,-0.7335002899169929,-2.6240672070633657,1.15706662722938,-1.6787837484901793,0.2117831686561935,1.0155892616786808,70.3296674505661,17.96367733098863,0.945283458573187,2,-0.5899991989135742,-0.25499916076660156,-0.6474995613098145,0.10000038146972656,-6.6399993896484375,1,-0.22996148984959386,-1.5793101452478056,28.68000030517578,1.9714305955569302,27.0,1.4799976603219924,27.0,-0.22996148984959386
5295,2001-02-28,27.899999618530273,28.79999923706055,27.65999984741211,28.70000076293945,650400.0,-0.02345117547954767,1.280003128057715,26.66609447516997,37.041421053285006,44.47608247830785,0.8178318778536955,1.5391211329394636,0.8124697396667813,0.2655556305296187,10.562738970456035,1.139999389648441,0.10224095824223411,-1.3380003929138198,-3.330244377842657,0.6542435920150176,-2.3341223853782402,-0.3418784004493993,1.3995422397629405,60.9677147443569,11.707766965566428,0.9961219924644189,2,0.0050001144409215215,0.41500091552734375,-0.08749961853027344,0.7700004577636719,-5.049999237060543,2,-0.20788528015636154,2.3333294801029028,28.56999969482422,-1.5793101452478056,28.68000030517578,1.9714305955569302,27.0,-0.20788528015636154
5296,2001-03-01,27.20000076293945,27.90999984741211,26.989999771118164,27.88999938964844,460000.0,-0.02508956505956028,1.5205497347999894,0.8624970495743169,31.04238879536642,40.49833575403159,1.3475755759945756,2.1567382437639573,1.4894927654806516,0.9765545343030091,11.232854867928134,0.9200000762939453,-0.16194751260276874,-1.9154993057251026,-4.093692376023263,0.2626937645730578,-3.0045958408741846,-0.8264027705760206,1.8363777650008544,38.387109278142326,-5.372991018658269,1.0890965351490804,3,0.7049989700317454,1.1149997711181676,0.6524991989135778,1.4699993133544957,-4.909999847412106,3,-0.17647062535929314,1.280003128057715,27.899999618530273,2.3333294801029028,28.56999969482422,-1.5793101452478056,28.68000030517578,-0.17647062535929314
5297,2001-03-02,27.1200008392334,27.79999923706055,26.959999084472656,27.25,722300.0,-0.0029411735831659236,-2.733311858128028,0.18840495579917874,33.2515396864179,37.40605912890148,1.1608702877085904,2.155888043451604,1.517388909646968,1.0781783999463812,11.946239338994578,0.8400001525878942,-0.46223861845970404,-1.8739993095397942,-4.215140598077337,0.46714197899774845,-3.0445699538085655,-0.7034286652710229,1.679998397827152,7.441936800269702,-33.426655350494755,1.1705706442687716,3,0.7849988937377965,1.1949996948242188,0.7799992561340332,1.5499992370605469,-4.570001602172848,4,-0.17109148795764673,1.5205497347999894,27.20000076293945,1.280003128057715,27.899999618530273,2.3333294801029028,28.56999969482422,-0.17109148795764673
5298,2001-03-05,28.10000038146973,28.10000038146973,26.920000076293945,27.11000061035156,1586000.0,0.036135675217922714,1.3838395514839654,-7.615432017254335,41.00000593397357,35.9488107305684,-0.0010945376554261088,1.0817065735779252,0.488829005705103,0.12372508611615629,11.945853129008693,1.1800003051757848,-0.6473115490166848,-0.7989997863769496,-3.1223900944352714,1.5243905216813722,-1.9606949404061105,0.36269536765221133,0.47679893493652514,62.766001698352746,21.818172636077584,1.1616951540291611,3,-0.2700004577636754,0.21500015258788707,-0.20000028610229847,0.5699996948242152,-6.800001144409183,0,-0.21708186116226236,-2.733311858128028,27.1200008392334,1.5205497347999894,27.20000076293945,1.280003128057715,27.899999618530273,-0.21708186116226236
5299,2001-03-06,27.8799991607666,28.399999618530273,27.79999923706055,28.35000038146973,397700.0,-0.007829224829769221,1.105265623536013,-0.4747488175399052,38.21228809784719,35.729788251161175,-0.0584475627298886,1.2076839483123791,0.6912068490600021,0.37124642960134935,11.840379454318581,0.600000381469723,-0.9036919528336753,-0.9200009346008287,-3.2397104400945267,1.3997085708928694,-2.0798556873476777,0.23985381814602036,-1.869998931884762,51.063803883891026,12.417434880617648,1.1598547527468486,3,-0.31999874114990234,0.4350013732910156,0.007501125335693359,0.7900009155273438,-6.879999160766602,1,-0.24784792164326996,1.3838395514839654,28.10000038146973,-2.733311858128028,27.1200008392334,1.5205497347999894,27.20000076293945,-0.24784792164326996
5300,2001-03-07,28.040000915527344,28.059999465942386,27.40999984741211,27.95000076293945,669000.0,0.005738944030740933,9.000205411115184,-0.1914891890137065,43.080630778994404,37.005220791433004,-0.33872401665400886,0.9291387709200798,0.5031495375948509,0.249954057694449,11.666535189223369,0.649999618530277,-1.1087350318073028,-0.6544992446899407,-2.906632419045387,1.5976339296655055,-1.7805658318676656,0.4715673424877842,-1.9822006988525374,75.67575578712952,32.85781372282135,1.1260665871777238,3,-0.48000049591064453,0.27499961853027344,-0.3300004005432129,0.6299991607666016,-6.760000228881836,2,-0.2179030103728744,1.105265623536013,27.8799991607666,1.3838395514839654,28.10000038146973,-2.733311858128028,27.1200008392334,-0.2179030103728744
5301,2001-03-08,28.0,28.3700008392334,27.790000915527344,28.290000915527344,613500.0,-0.0014265661277205188,1.5777730682829654,-3.2222269317169077,39.92443636557557,38.457730363540534,-0.15863818296361742,0.8480119081148558,0.5156635089405555,0.31285758928094154,11.37179183764454,0.5799999237060547,-1.3048976398479937,-0.5900001525878906,-2.7620231450196613,1.58202283984388,-1.676011648803776,0.4960113436279947,-1.8953557952880828,72.97299038850642,29.780336215480915,1.0860114962158858,3,0.015000343322753906,0.3150005340576172,0.09750032424926758,0.6700000762939453,-6.950000762939453,3,-0.18392855780465245,9.000205411115184,28.040000915527344,1.105265623536013,27.8799991607666,1.3838395514839654,28.10000038146973,-0.18392855780465245
5302,2001-03-09,27.10000038146973,27.85000038146973,26.8700008392334,27.85000038146973,523600.0,-0.03214284351893826,1.6133321126302178,2.586198731946016,37.294124246878106,37.86336749780436,0.8460046657873939,1.559395220826886,1.3674800361106527,1.2337527222614106,10.975144729036229,1.1299991607666016,-1.3691452859299709,-1.3194997787475558,-3.389907442919501,0.7509078854243896,-2.3547036108335284,-0.2842959466615831,-0.9494490684814458,15.03266181310485,-28.866062859153274,1.0352038320859724,3,0.7349996566772425,1.215000152587887,0.9974999427795375,1.5699996948242152,-5.399999618530277,4,-0.1774907527023999,1.5777730682829654,28.0,9.000205411115184,28.040000915527344,1.105265623536013,27.8799991607666,-0.1774907527023999
5303,2001-03-12,26.1200008392334,27.20000076293945,26.10000038146973,27.149999618530273,958800.0,-0.036162344222933296,-1.0560760657981993,1.3733317057291667,30.887192586370205,36.85933639385648,1.592106733854287,2.3669810269787313,2.2795006686226245,2.2261674244225134,12.095203186979415,1.1000003814697195,-1.2489206326717799,-2.112999343872069,-4.3090251284149765,0.08302644067083875,-3.211012236143521,-1.0149864516006168,2.279998779296875,0.8695854086121092,-38.596998986031295,1.0980128922714534,3,1.3299989700317418,2.1949996948242188,2.10499906539917,2.549999237060547,-3.170000076293949,0,-0.13667693290463245,1.6133321126302178,27.10000038146973,1.5777730682829654,28.0,9.000205411115184,28.040000915527344,-0.13667693290463245
5304,2001-03-13,25.35000038146973,26.35000038146973,25.10000038146973,26.35000038146973,714700.0,-0.029479342765069694,1.5,0.9708749370389026,31.79256740658299,36.27613043311181,2.0755862855415828,2.943732550196618,2.9818116777137256,3.0122151425296977,13.436317330456404,1.25,-1.1139713589329787,-2.6644998550415018,-5.094691133193507,-0.23430857688949658,-3.879595494117506,-1.4494042159654974,3.003999252319332,7.645258868586622,-34.39153178673808,1.215095639076003,3,1.3999996185302699,2.5100002288818324,3.0725002288818324,3.319999694824215,-2.2200012207031286,1,-0.15976335634967653,-1.0560760657981993,26.1200008392334,1.6133321126302178,27.10000038146973,1.5777730682829654,28.0,-0.15976335634967653
5305,2001-03-14,24.01000022888184,25.0,23.35000038146973,25.0,1503700.0,-0.05285996577607155,2.3333333333333264,0.9899997711181605,32.6767164529428,36.45772239506475,3.135491730867219,4.0188014833650705,4.225872568300858,4.375602636828255,15.241397195424,2.0,-1.2583092124840185,-3.705500030517573,-6.548704042433979,-0.8622960186011674,-5.127102036475776,-2.2838980245593703,4.2138394348144494,13.147406120080893,-31.244804665800153,1.421602005958202,3,1.8649997711181605,2.975000381469723,4.430000305175778,4.659999847412106,-1.2600002288818395,2,-0.12536443982458123,1.5,25.35000038146973,-1.0560760657981993,26.1200008392334,1.6133321126302178,27.10000038146973,-0.12536443982458123
5306,2001-03-15,24.190000534057614,24.75,24.0,24.20000076293945,900400.0,0.007496888940436097,-2.8461410552983244,0.010101243630128445,34.052222363427035,36.54668713695465,2.775494343369747,3.631179934815929,3.974225001469126,4.20630254413668,17.022128979355735,0.75,-1.387058985709242,-3.275499725341799,-6.4345498909507555,-0.11644955973284254,-4.855024808146279,-1.695974642537319,3.741408772705082,18.666670057508522,-26.87851256839006,1.579525082804479,3,1.6849994659423864,2.795000076293949,4.254999160766605,4.479999542236332,-1.7300014495849574,3,-0.12029763469062582,2.3333333333333264,24.01000022888184,1.5,25.35000038146973,-1.0560760657981993,26.1200008392334,-0.12029763469062582
5307,2001-03-16,22.649999618530273,23.75,22.200000762939453,23.35000038146973,1350700.0,-0.06366270696683696,1.0666656494140625,69.9984741560179,15.22492514154959,33.682789271129764,4.039546141705408,4.873683813370583,5.43320023714929,5.748157272622553,18.92823460163198,1.9899997711181605,-1.4861617898098665,-4.468000602722167,-8.12776534574543,-0.8082358596989039,-6.297882974233797,-2.6381182312105373,5.006525152714843,8.999977111816412,-32.015577680139415,1.8298823715116308,3,2.65000057220459,3.7600011825561523,5.8125,6.020000457763672,-0.0699996948242223,4,-0.07064019463208926,-2.8461410552983244,24.190000534057614,2.3333333333333264,24.01000022888184,1.5,25.35000038146973,-0.07064019463208926
5308,2001-03-19,21.940000534057614,22.79999923706055,21.200000762939453,22.75,2061500.0,-0.03134653847374902,2.5164881230598777,1.1571408330199828,14.239495851054798,31.019145688152832,4.228533419312001,5.277762535404854,6.041291918293457,6.457896273879822,20.892330563457982,1.5999984741210973,-1.498853839488735,-4.811999702453615,-8.99631420530341,-0.6276851996038211,-6.904156953878513,-2.7198424510287182,5.280002316523049,14.368928658859668,-21.991018621003896,2.0921572514248967,3,2.845000267028812,3.8099994659423864,6.822499752044681,6.729999542236332,0.7999992370605504,0,-0.01093891364066324,1.0666656494140625,22.649999618530273,-2.8461410552983244,24.190000534057614,2.3333333333333264,24.01000022888184,-0.01093891364066324
5309,2001-03-20,21.32999992370605,22.200000762939453,21.290000915527344,22.100000381469727,897000.0,-0.027803126504242992,-1.1411799553006436,0.9506184758626051,14.332260441436105,27.824882317313023,4.259655885299953,5.518581208238597,6.585006507171499,7.063089090013829,23.51520875321992,0.9099998474121094,-1.5741689005689423,-5.0080002784729025,-9.618453344821187,-0.39754721212461774,-7.313226811647045,-2.70277374529876,5.288002718110491,3.4210312333419735,-28.594109446695885,2.3052265331741433,3,3.4550008773803746,4.420000076293949,7.50500059127808,7.340000152587894,1.899999618530277,1,0.07594940670547956,2.5164881230598777,21.940000534057614,1.0666656494140625,22.649999618530273,-2.8461410552983244,24.190000534057614,0.07594940670547956
5310,2001-03-21,20.799999237060547,22.350000381469727,20.56999969482422,21.5,1218300.0,-0.024847664722983165,-2.068967104808821,0.9090913594681184,14.601779994201976,25.011253831604844,4.084152467171773,5.729598285311763,7.0569924178494645,7.601118393350497,25.48092630840855,1.7800006866455078,-1.8335592994774288,-5.1490009307861335,-10.249749883426972,-0.04825197814529503,-7.699375407106551,-2.598626454465716,5.276203216868286,5.502380991492678,-24.644829250833048,2.5503744763204184,3,3.410000801086426,4.4850006103515625,8.260001182556152,7.870000839233398,3.6200008392333984,2,0.1120192312100936,-1.1411799553006436,21.32999992370605,2.5164881230598777,21.940000534057614,1.0666656494140625,22.649999618530273,0.1120192312100936
5311,2001-03-22,19.850000381469727,20.100000381469727,19.25,20.0,2176300.0,-0.045673023578681304,3.857139743107667,0.21428493577691674,13.319890155236152,22.347450043644628,4.197956947573271,6.447013896456308,7.960919729589698,8.565678538276238,26.16257705007201,1.5499992370605469,-2.108963947373848,-5.741499805450438,-11.492854107098502,0.009854496197625906,-8.61717695627447,-2.865822654626406,5.565457741366551,13.333341810438368,-18.87272724191714,2.8756771508240324,3,3.375,4.75,9.210000038146973,8.819999694824219,6.510000228881832,3,0.14609569585890125,-2.068967104808821,20.799999237060547,-1.1411799553006436,21.32999992370605,2.5164881230598777,21.940000534057614,0.14609569585890125
5312,2001-03-23,21.43000030517578,21.5,19.899999618530273,19.899999618530273,2135900.0,0.07959697195678683,-1.0915028279859031,-10.200030517655735,18.26832773499801,20.945353949047718,1.932286300047867,4.667640121259865,6.33936294761714,7.011571249058104,26.036751674451946,1.6499996185302734,-2.46126415616132,-3.882999897003174,-9.881312416755843,2.115312622749496,-6.882156156879507,-0.8838436371268408,3.122293680463418,61.40847249817587,31.702023213725933,2.9991562598763344,3,1.369999885559082,3.094999313354492,7.630000114440918,7.239999771118164,5.1399993896484375,4,0.048063404789038255,3.857139743107667,19.850000381469727,-2.068967104808821,20.799999237060547,-1.1411799553006436,21.32999992370605,0.048063404789038255
5313,2001-03-26,22.5,22.739999771118164,21.43000030517578,21.43000030517578,1033300.0,0.049929989714736056,-1.4485978309696463,0.6993458919094795,26.320431477088377,20.33733884577054,0.3294316817070815,3.279028871370059,5.195217093110319,5.956983956369935,27.664655093156775,1.3099994659423828,-2.8019879650242494,-2.504000186920166,-8.407977212393085,3.399976838552753,-5.455988699656626,0.44798832581629355,1.3099728276497125,93.12321527627864,63.38704779659723,2.9519885127364605,3,-0.375,2.0249996185302734,6.600000381469727,6.170000076293945,4.489999771118164,0,0.0035555521647134825,-1.0915028279859031,21.43000030517578,3.857139743107667,19.850000381469727,-2.068967104808821,20.799999237060547,0.0035555521647134825
5314,2001-03-27,22.0,22.51000022888184,21.459999084472656,22.299999237060547,1399000.0,-0.022222222222222254,1.916664900606093,-0.280373198713698,24.188031958683865,19.394151679741768,0.3400172146523097,3.437843987258603,5.618567832418172,6.410766491734748,29.380532435427853,1.0500011444091832,-3.095366477316851,-2.675500202178956,-8.474227961744251,3.1232275573863397,-5.5748640819616035,0.22386367760369197,1.171576631778752,78.79656677223578,52.60476532514937,2.8993638797826478,3,0.0,2.5249996185302734,7.137500762939453,6.670000076293945,3.60000038146973,1,0.0336363532326438,-1.4485978309696463,22.5,-1.0915028279859031,21.43000030517578,3.857139743107667,19.850000381469727,0.0336363532326438
5315,2001-03-28,22.100000381469727,22.200000762939453,21.6200008392334,22.0,661200.0,0.004545471884987551,2.8666514079358114,-0.33333545261498165,24.914968096513107,18.37890120564022,-0.06639059091200039,3.0367380833957114,5.442144634892777,6.271646561706465,30.79233315246398,0.5799999237060547,-3.2664235150736047,-2.285499858856202,-7.984506430149423,3.4135067124370195,-5.135003144502811,0.564003426790407,0.6399993896484375,81.66190740340973,58.85175281705858,2.8495032856466103,3,-0.6000003814697266,2.34999942779541,7.037500381469727,6.569999694824219,4.1399993896484375,2,0.051131182862516056,1.916664900606093,22.0,-1.4485978309696463,22.5,-1.0915028279859031,21.43000030517578,0.051131182862516056
5316,2001-03-29,22.399999618530273,22.5,22.0,22.0,710400.0,0.013574625877024404,-1.5000023841880648,3.999980926586431,28.942648623649646,19.903092703651335,-0.7230389158303829,2.486163683295917,5.067632926207281,5.9298833204517365,31.728750617634365,0.5,-3.4172409393768177,-1.7455005645751953,-7.348930144119805,3.8579290149694145,-4.5472153543475,1.0562142251971096,-3.1499996185302734,88.02816428449582,61.58076024726715,2.801714789772305,3,-1.375,1.7800006866455078,6.640000820159912,6.270000457763672,3.860000610351566,3,0.09017859340018197,2.8666514079358114,22.100000381469727,1.916664900606093,22.0,-1.4485978309696463,22.5,0.09017859340018197
5317,2001-03-30,22.479999542236328,22.60000038146973,21.88999938964844,22.350000381469727,858300.0,0.003571425226269964,2.8378344940639617,0.32499821185895145,32.26120265206967,21.905504570430764,-0.9271936278875437,2.1510062899573015,4.9157376556361925,5.805166751400428,32.714159549017076,0.7100009918212891,-3.501383711591675,-1.4335005760192878,-6.900959663171044,4.033958511132468,-4.167230119595164,1.3002289675565883,-3.164999542236327,80.15264619250834,48.38496391137256,2.7337295435758775,3,-1.484999656677246,1.7000007629394531,6.010000705718994,6.190000534057617,4.170000076293945,4,0.17259791579734363,-1.5000023841880648,22.399999618530273,2.8666514079358114,22.100000381469727,1.916664900606093,22.0,0.17259791579734363
5318,2001-04-02,22.0,22.5,21.770000457763672,22.450000762939453,797400.0,-0.021352293238907083,1.6545474722393692,-3.4615666769370717,33.19959572623783,24.00187515763096,-0.489236576976527,2.266797333455134,5.3557897430970804,6.235208608564086,34.07835932887557,0.7299995422363281,-3.64009337143575,-1.6085000991821303,-6.76431368339432,3.5473134850300596,-4.186406891288225,0.9694066929239646,-2.553599984741208,47.36844747017246,12.031036403374593,2.577906792106094,4,-1.005000114440918,2.1800003051757812,6.235000133514404,6.625,4.209999084472656,0,0.20772725885564625,2.8378344940639617,22.479999542236328,-1.5000023841880648,22.399999618530273,2.8666514079358114,22.100000381469727,0.20772725885564625
5319,2001-04-03,20.96999931335449,21.75,20.450000762939453,21.75,1034500.0,-0.046818213029341416,2.3333284427001186,1.7333319204848974,34.26500536466489,26.18667797657128,0.5412454889435772,2.901327680524229,6.300490339328853,7.204763238925356,36.031525809381684,1.5499992370605469,-3.5011580022615725,-2.2930007934570362,-7.1616987154909495,2.575697128576877,-4.727349754473991,0.14134816755991864,-1.3974552834472576,24.18598338033671,-13.381710519399444,2.434348961016956,4,0.025000572204593396,3.055000305175785,7.190001010894779,7.655000686645511,5.64000129699707,1,0.28707680757671317,1.6545474722393692,22.0,2.8378344940639617,22.479999542236328,-1.5000023841880648,22.399999618530273,0.28707680757671317
5320,2001-04-04,21.93000030517578,22.100000381469727,20.75,20.799999237060547,792900.0,0.045779734060836574,-1.1951233884448744,-1.4487180427685808,39.17624466823922,29.059606255793845,-0.27000171841709175,1.5390169034017198,5.282639129499465,6.183297208681651,37.67346541922666,1.3500003814697266,-3.2460818644543465,-1.0274997711181655,-5.372747357495168,3.317747815258837,-3.200123564306665,1.145124022070334,-2.236358021206051,68.8372002246235,27.685706521067537,2.172623793188501,4,-0.6100006103515625,2.094999313354492,6.21750020980835,6.694999694824219,3.989999771118164,2,0.16735066234485085,2.3333284427001186,20.96999931335449,1.6545474722393692,22.0,2.8378344940639617,22.479999542236328,0.16735066234485085
5321,2001-04-05,22.85000038146973,22.989999771118164,21.90999984741211,21.93000030517578,795500.0,0.041951667281865834,-1.2499975164757002,0.8141585899811997,51.01833385516738,32.69849582470155,-0.804277960969241,0.22494222331884473,4.301069027555947,5.203564003932268,39.44202639590791,1.0799999237060547,-2.9136626767965232,0.15000028610229776,-3.4902488288005102,3.7902494010051058,-1.6701242713491062,1.9701248435537018,-3.0401037735999985,94.48821085371921,47.23448330045527,1.8201245574514047,4,-1.1300001144409215,0.9749994277954066,5.259999752044674,5.554999351501465,2.7099990844726562,3,0.14835883295641272,-1.1951233884448744,21.93000030517578,2.3333284427001186,20.96999931335449,1.6545474722393692,22.0,0.14835883295641272
5322,2001-04-06,22.290000915527344,22.95000076293945,22.209999084472656,22.85000038146973,1174500.0,-0.024507634861858474,-1.0555512875871782,-0.6086950211985213,51.80972274409676,35.5306392988136,-0.12232187156377705,0.4280589722462125,4.791077011396922,5.710944964072745,40.617636010658856,0.7400016784667933,-2.5453548650881928,-0.16949920654296946,-3.1640734845108227,2.825075071424884,-1.6667863455268979,1.327787932440959,-2.2892981178627068,72.44097917610016,20.15891950253932,1.497287138983927,4,-0.5700006484985352,1.534998893737793,5.8199992179870605,6.114998817443851,3.4199981689453125,4,0.1781067362177169,-1.2499975164757002,22.85000038146973,-1.1951233884448744,21.93000030517578,2.3333284427001186,20.96999931335449,0.1781067362177169
5323,2001-04-09,22.54999923706055,22.68000030517578,22.09000015258789,22.290000915527344,1106200.0,0.011664347727867952,1.269229358471188,-0.46428315979850543,56.545062247729064,39.12586488648528,-0.41849071086980416,-0.1192207038773958,4.4591191472365175,5.419264756733146,41.37261481910501,0.5900001525878906,-2.0160494387851386,0.2689991950988819,-2.1833760561842546,2.7213744463820184,-0.9571884305426863,1.4951868207404502,-2.3699386209887017,82.67713756419484,23.214210947365757,1.2261876256415678,4,-0.8299989700317418,1.2750005722045863,5.560000896453854,5.8550004959106445,3.5200004577636683,0,0.1818182048862973,-1.0555512875871782,22.290000915527344,-1.2499975164757002,22.85000038146973,-1.1951233884448744,21.93000030517578,0.1818182048862973
5324,2001-04-10,21.299999237060547,22.56999969482422,20.799999237060547,22.540000915527344,2335900.0,-0.055432374380999905,1.7230792254399376,-4.76926801355687,52.49004055966641,42.18976182683565,0.8065939476058013,0.8556773078035391,5.61115710718893,6.617019232807898,41.82095635359102,1.7700004577636719,-1.6449805181400272,-0.7785007476806634,-2.793740569067161,1.2367390737058344,-1.786120658373914,0.22911916301258728,-0.9513422716859203,24.55353987764017,-40.0110016978981,1.0076199106932495,4,0.4200010299682617,2.52500057220459,6.772500991821289,7.105000495910648,5.7500000000000036,1,0.23051643301794322,1.269229358471188,22.54999923706055,-1.0555512875871782,22.290000915527344,-1.2499975164757002,22.85000038146973,0.23051643301794322
5325,2001-04-11,21.0,21.600000381469727,21.0,21.350000381469727,1771200.0,-0.014084471727988102,-2.4285698715538335,0.28225799008795327,56.123535286873214,45.2098603449716,1.0439292816734849,0.9682556752605578,5.768358280198214,6.856510377366263,41.47023955607902,0.6000003814697266,-1.4306871509215213,-0.9279999732971191,-2.7787536609755144,0.9227537143812761,-1.8533768171363185,-0.0026231294579197595,-0.49286246628076213,9.13245270168465,-59.354949950801064,0.9253768438391982,4,0.7200002670288086,2.810000419616699,6.937500476837158,7.404999732971195,6.879999160766602,2,0.26714288620721716,1.7230792254399376,21.299999237060547,1.269229358471188,22.54999923706055,-1.0555512875871782,22.290000915527344,0.26714288620721716
5326,2001-04-12,21.280000686645508,21.299999237060547,20.8700008392334,20.950000762939453,1853100.0,0.013333366030738425,1.3243343557491558,-0.9428558972430668,49.07293169922166,47.0778302390996,0.6574915109472492,0.4838756055474356,5.331684272701633,6.519011392036305,41.12345068399621,0.42999839782714844,-1.1244364064081154,-0.5024992942810051,-2.034610005011068,1.0296114164490575,-1.2685546496460383,0.26355606108402796,-0.6238914186823337,22.325632973155233,-45.11332206549862,0.7660553553650322,4,0.4399995803833008,2.5299997329711914,6.65749979019165,7.034999847412109,7.119998931884766,3,0.21804507706432164,-2.4285698715538335,21.0,1.7230792254399376,21.299999237060547,1.269229358471188,22.54999923706055,0.21804507706432164
5327,2001-04-16,21.049999237060547,21.440000534057614,20.88999938964844,21.280000686645508,713000.0,-0.010808338447531152,1.0,-0.696974250787504,39.999994738348626,47.83343012933413,0.7412677255936337,0.6196318812680417,5.40233330442479,6.695581042414268,40.022949736225556,0.5500011444091726,-0.8301791182297364,-0.6525007247924819,-2.1607919852082915,0.8557905356233277,-1.4066463550003867,0.10164490541542293,-0.25385653890807447,13.29786478529151,-48.78989961648493,0.7541456302079053,4,0.6700010299682617,2.5000009536743164,7.115001201629639,7.26500129699707,7.409999847412109,0,0.21425180011130607,1.3243343557491558,21.280000686645508,-2.4285698715538335,21.0,1.7230792254399376,21.299999237060547,0.21425180011130607
5328,2001-04-17,21.700000762939453,21.709999084472656,21.049999237060547,21.049999237060547,858800.0,0.03087893346497217,-1.0307639940373488,-2.8260757793128612,47.972978545940805,49.356538260587016,0.04943467852687533,-0.051934430739159154,4.582739844458782,6.006362409059552,38.446950662619514,0.6599998474121094,-0.6101637021152939,0.009500789642334695,-1.4946476303413867,1.513649209626056,-0.742573420349526,0.7615749996341954,-0.8299999237060547,50.8475306845979,-8.749668747242374,0.7520742099918613,4,0.1699991226196289,1.5249996185302734,6.374999523162842,6.614999771118164,6.229999542236328,1,0.18479254288238156,1.0,21.049999237060547,1.3243343557491558,21.280000686645508,-2.4285698715538335,21.0,0.18479254288238156
5329,2001-04-18,22.95000076293945,24.0,22.0,22.0,1013200.0,0.057603684610685324,-3.2105229343430897,1.461536204326438,54.970761799403576,51.111484608494166,-0.9947770400009084,-1.237808270850202,3.1786896905615727,4.72800763796344,36.07432710483328,2.299999237060547,-0.42638930063152003,1.178500747680662,-0.4156899261665217,2.7726914215278455,0.38140541075706835,1.9755960846042555,-2.0600013732910085,66.4536895018405,9.24899783599335,0.7970953369235921,4,-0.5500011444091761,-0.1500005722045863,4.932499408721927,5.364999771118168,5.04999923706055,2,0.13594766135794933,-1.0307639940373488,21.700000762939453,1.0,21.049999237060547,1.3243343557491558,21.280000686645508,0.13594766135794933
5330,2001-04-19,23.1299991607666,23.190000534057614,22.729999542236328,22.95000076293945,926300.0,0.007843067182717434,2.0666615804230974,0.1894718455490594,54.32977174264233,51.479422151546935,-1.1026054591691867,-1.3010018387779532,2.834207590342679,4.524405074886658,33.35541370884829,0.4600009918212855,-0.21221354213408716,1.2419991493225098,-0.39327772926755244,2.877276027912572,0.42436071002747866,2.059637588617541,-2.0799999237060547,72.20443857817786,18.118022728235957,0.817638439295031,4,-0.7299995422363281,-1.0049991607666016,4.17500114440918,4.730001449584961,4.960000991821289,3,0.16947687931364497,-3.2105229343430897,22.95000076293945,-1.0307639940373488,21.700000762939453,1.0,21.049999237060547,0.16947687931364497
5331,2001-04-20,22.75,23.479999542236328,22.559999465942386,23.28000068664551,667600.0,-0.016428844554874034,-1.0219742906668032,-2.944474467791974,51.54639445544865,51.450163452808255,-0.8250454423696745,-0.7300314379479147,3.0438503856910764,4.877352812878957,30.05493862122335,0.9200000762939418,0.06600742981504126,0.7170000076293945,-0.6496109623069621,2.083610977565751,0.033694522661217974,1.400305492597571,-1.4640007019042969,59.80708184302581,8.645349966531846,0.6833054849681778,4,-0.35000038146972656,-0.75,3.6800003051757812,4.2350006103515625,5.819999694824219,4,0.22549446860512545,2.0666615804230974,23.1299991607666,-3.2105229343430897,22.95000076293945,-1.0307639940373488,21.700000762939453,0.22549446860512545
5332,2001-04-23,22.459999084472656,22.899999618530273,22.25,22.899999618530273,392500.0,-0.012747292990212933,1.9545401344679154,0.8301886113440257,52.69320278195924,51.02217906772272,-0.5681403837565568,-0.3783050051713772,3.143072791286478,5.117384450370672,28.028708387714296,0.6499996185302734,0.2312012575680953,0.3754991531372056,-0.9729421347438141,1.7239404410182253,-0.298721490803306,1.0497197970777172,-0.9568797302246104,47.796592635696506,-3.686132701620359,0.6742206439405104,4,-0.05999946594238281,-0.8349990844726562,3.970001220703125,4.525001525878906,5.35000038146973,0,0.2644702037483224,-1.0219742906668032,22.75,2.0666615804230974,23.1299991607666,-3.2105229343430897,22.95000076293945,0.2644702037483224
5333,2001-04-24,22.57999992370605,23.020000457763672,22.38999938964844,22.450000762939453,916700.0,0.005342869284280294,-4.039970093001725,-0.2954522794955855,60.55046123833153,51.91778136535218,-0.7637551010202195,-0.5185937204950157,2.8510314457666333,4.955588408508966,26.90720699205799,0.6300010681152308,0.17915857097377952,0.4914999961853006,-0.8625936796215044,1.8455936719921056,-0.18554684171810365,1.1685468340887049,-0.8771301177978472,28.999996185302557,-24.864211229759654,0.677046837903403,4,-0.14499950408935192,-0.9549999237060511,3.2750005722045934,3.8300008773803746,5.329999923706058,1,0.26040740392533723,1.9545401344679154,22.459999084472656,-1.0219742906668032,22.75,2.0666615804230974,23.1299991607666,0.26040740392533723
5334,2001-04-25,22.739999771118164,23.020000457763672,22.420000076293945,22.57999992370605,565000.0,0.007085910006763729,-1.5000039736467745,1.230776002464958,55.92971797211136,51.89624610815642,-0.7800392426563789,-0.6538345518246231,2.5214941658973267,4.738332287901489,25.725098267411983,0.6000003814697266,0.1598687512559529,0.6144998550415046,-0.7695214270855892,1.9985211371685985,-0.07751078602204231,1.3065104961050515,-0.8533595496826152,39.83739459181173,-11.631635242981766,0.692010641063547,4,-0.30499935150146484,-1.114999771118164,2.527500629425049,3.1700010299682617,5.309999465942386,2,0.2282322157561929,-4.039970093001725,22.57999992370605,1.9545401344679154,22.459999084472656,-1.0219742906668032,22.75,0.2282322157561929
5335,2001-04-26,23.229999542236328,23.70000076293945,22.790000915527344,22.899999618530273,878800.0,0.021547923309150896,-2.3091064201666556,2.0625014901174947,52.968743620439945,52.329114099402894,-1.0286179053683888,-1.1118417093648318,1.8554510544257283,4.199331972129727,24.480402491529883,0.9600009918212855,0.0763259293717482,1.0479996681213386,-0.42127298489718257,2.5172723211398598,0.313363341612078,1.7826359946305992,-1.1742905385156241,67.58613976517279,20.66817740747792,0.7346363265092614,4,-0.7849998474121094,-1.6049995422363281,2.0375008583068848,2.6800012588500977,4.829999923706058,3,0.2053379488488991,-1.5000039736467745,22.739999771118164,-4.039970093001725,22.57999992370605,1.9545401344679154,22.459999084472656,0.2053379488488991
5336,2001-04-27,24.420000076293945,24.75,23.5,24.75,2788700.0,0.05122688581607515,6.575759327225963,-1.0,65.14935243756688,55.123487177093814,-1.9292501017566508,-2.2585463895474085,0.5253957701527412,2.952781970131557,23.707054726440433,1.5200004577636719,0.16465541954930174,2.137000179290773,0.35928899345107723,3.9147113651304686,1.2481445863709233,3.0258557722106225,-2.2087477928708985,86.80000305175781,41.32967911658869,0.8888555929198481,4,-1.5200004577636719,-2.4200000762939453,0.3274998664855957,1.1750001907348633,3.909999847412106,4,0.1502866529413589,-2.3091064201666556,23.229999542236328,-1.5000039736467745,22.739999771118164,-4.039970093001725,22.57999992370605,0.1502866529413589
5337,2001-04-30,26.36000061035156,27.0,25.76000022888184,26.25,2291100.0,0.07944310106456132,-1.275228619324772,-0.3333352599485486,71.87141277331898,57.77886875791361,-3.393699153146798,-4.1033434603811365,-1.5482217067028259,0.9638252861021854,23.29610917990167,2.5799999237060547,0.30133240531380423,3.883000659942624,1.3348691844358171,6.431132135449431,2.6089349221892206,5.157066397696028,-3.8948735552708165,86.11715173721778,43.4797439546973,1.2740657377534035,4,-1.860000610351559,-2.9100008010864222,-2.4475002288818324,-1.4250001907348597,1.6299991607666051,0,0.08383911355467855,6.575759327225963,24.420000076293945,-2.3091064201666556,23.229999542236328,-1.5000039736467745,22.739999771118164,0.08383911355467855
5338,2001-05-01,26.56999969482422,26.790000915527344,26.459999084472656,26.75,1743000.0,0.007966581168825648,1.5384547668652249,-1.6363573311139383,84.35462252162863,61.043742171494166,-3.174023566805758,-4.1670625672334225,-1.8811915200817424,0.6987282947622546,22.80295137185408,0.4300003051757848,0.5287433005983146,3.8644997596740716,0.7416636777974865,6.987335841550657,2.303081718735779,5.425917800612364,-3.560687886353165,90.61134689216692,43.799191258453504,1.5614180409382932,5,-1.9449996948242188,-2.844999313354492,-2.9074997901916504,-1.6349992752075195,0.8600006103515625,1,0.046669167683871526,-1.275228619324772,26.36000061035156,6.575759327225963,24.420000076293945,-2.3091064201666556,23.229999542236328,0.046669167683871526
5339,2001-05-02,26.989999771118164,27.10000038146973,26.54999923706055,26.79999923706055,679900.0,0.01580730452081114,1.6829209291073648,-1.055556732929239,88.44671117145197,64.83451321913968,-3.308620190001484,-4.33520307638566,-2.4331005624250537,0.23780793854806248,21.7250238786301,0.5500011444091797,0.8971944035179966,3.9834998130798347,0.4336901567041167,7.533309469455553,2.208594984891974,5.7584046412676955,-3.5018053796636366,97.44778134612798,43.9745792400695,1.7749048281878592,5,-2.314999580383301,-3.214999198913574,-3.6649999618530273,-2.054999351501465,-0.10000038146972301,2,0.03408670189313723,1.5384547668652249,26.56999969482422,-1.275228619324772,26.36000061035156,6.575759327225963,24.420000076293945,0.03408670189313723
5340,2001-05-03,25.60000038146973,27.0,25.399999618530273,27.0,807500.0,-0.051500533584141195,1.285715453479073,-7.368398333584419,74.26965704591612,67.35932017363606,-1.7113743865403706,-2.799701222757413,-1.160676649438198,1.5763130924829305,20.56292652069594,1.6000003814697266,1.1453135942473018,2.410000419616704,-1.2820794035807275,6.102080242814136,0.5639605080179884,4.25604033121542,-1.606153151413075,58.33333774849178,0.8821660383956882,1.8460399115987165,5,-0.9250001907348668,-1.8249998092651403,-2.3375005722045934,-0.6649999618530309,0.979999542236321,3,0.09570307887042939,1.6829209291073648,26.989999771118164,1.5384547668652249,26.56999969482422,-1.275228619324772,26.36000061035156,0.09570307887042939
5341,2001-05-04,26.239999771118164,26.35000038146973,25.60000038146973,25.84000015258789,547400.0,0.024999975785613193,1.419351563869916,-0.2857140910868219,77.87325903209532,70.15710420142896,-2.016289952649732,-3.3441656241787676,-1.8623029056758895,0.8706140581546933,20.14483773372941,0.75,1.266211123706885,2.880499839782715,-1.0494579228899568,6.8104576024553864,0.915520958446379,4.845478721119051,-1.811291099863677,49.411751506243654,-13.061701855200248,1.9649788813363356,5,-1.4949998855590785,-2.464999198913574,-3.2649998664855957,-1.3049993515014648,-0.3600006103515625,4,0.06935974507238596,1.285715453479073,25.60000038146973,1.6829209291073648,26.989999771118164,1.5384547668652249,26.56999969482422,0.06935974507238596
5342,2001-05-07,26.26000022888184,26.5,26.20000076293945,26.25,462500.0,0.0007622125738617758,-4.454595897417826,0.02500059604702507,76.26728287809297,71.903417716958,-1.6098689631307828,-3.2164004399878188,-1.9449684354508214,0.7819681954111282,19.736313772352794,0.2999992370605504,1.3983859072338198,2.702000331878665,-1.3978771292351588,6.801877792992489,0.6520616013217513,4.751939062435579,-1.457310718197217,50.588248493756346,-12.804091332509095,2.0499387305569123,5,-1.5000000000000036,-2.4849996566772496,-3.657500267028812,-1.3249998092651403,-0.12000083923339844,0,0.0788271011722057,1.419351563869916,26.239999771118164,1.285715453479073,25.60000038146973,1.6829209291073648,26.989999771118164,0.0788271011722057
5343,2001-05-08,26.649999618530273,26.70000076293945,26.04999923706055,26.29999923706055,386500.0,0.014851461776435704,1.8888785280442304,34.999237077995986,73.65728837875568,73.87314776214072,-1.521865416874217,-3.4609327661783773,-2.4485528054489123,0.3314408550383483,19.282723954628693,0.6500015258788991,1.618077685267366,2.8869997024536147,-1.4061190013323355,7.180118406239565,0.7404403505606396,5.03355905434659,-1.525686585935734,73.52937876560924,10.089531971541327,2.1465593518929746,5,-1.7049989700317383,-2.8749990463256836,-4.062499523162842,-1.7149991989135742,-1.0399990081787145,1,0.05028143233653792,-4.454595897417826,26.26000022888184,1.419351563869916,26.239999771118164,1.285715453479073,25.60000038146973,0.05028143233653792
5344,2001-05-09,26.209999084472656,26.40999984741211,26.0,26.399999618530273,446500.0,-0.016510339225358828,2.904742009609359,-0.5428580770677054,69.05940564844309,75.66099909858552,-0.6010934481411851,-2.776583694215578,-2.1260457816308715,0.7216317978093549,18.121484687812753,0.6499996185302734,1.8643496916382958,2.20149917602539,-2.060021472584296,6.463019824635076,0.07073885172054872,4.332259500330231,-0.8090898230355918,50.624954551469195,-11.22265802770145,2.130760324304843,5,-0.909998893737793,-2.4349985122680664,-3.6224989891052246,-1.274998664855957,-1.2099990844726562,2,0.04654716761992872,1.8888785280442304,26.649999618530273,-4.454595897417826,26.26000022888184,1.419351563869916,26.239999771118164,0.04654716761992872
5345,2001-05-10,26.61000061035156,26.70000076293945,26.20000076293945,26.209999084472656,254000.0,0.01526140938005116,-1.3809627611262085,-2.1052652712944653,73.8271575285855,76.62519966425424,-0.5265983795567024,-2.88253782366235,-2.6197158171334003,0.2905661623129987,16.96454401011177,0.5,2.069303009286994,2.3210006713867166,-1.8441626347811884,6.486163977554622,0.23841901830276413,4.403582324470669,-0.9712185921099206,91.8181707839373,28.485054344776927,2.0825816530839516,5,-0.36000061035155895,-2.6850004196166957,-4.100000858306881,-1.6750001907348597,-1.7300014495849574,3,0.010522313899833602,2.904742009609359,26.209999084472656,1.8888785280442304,26.649999618530273,-4.454595897417826,26.26000022888184,0.010522313899833602
5346,2001-05-11,25.920000076293945,26.71999931335449,25.90999984741211,26.709999084472656,351600.0,-0.025930120940666046,1.0000000000000089,-1.974989986457894,70.35294244363621,76.45648073873393,0.4453908917569649,-1.9258353384221607,-2.010766393071094,0.943258857540556,15.574229677088644,0.8099994659423793,2.3250417350998482,1.3990001678466797,-2.572884860546818,5.370885196240177,-0.5869423463500674,3.3849426820434267,-0.07664748720037551,1.234596972258661,-61.41737635365817,1.9859425141967486,5,0.3299999237060547,-1.9700002670288086,-3.247500419616699,-0.9849996566772461,-1.7999992370605469,4,0.025462957001135766,-1.3809627611262085,26.61000061035156,2.904742009609359,26.209999084472656,1.8888785280442304,26.649999618530273,0.025462957001135766
5347,2001-05-14,25.559999465942386,26.20000076293945,25.45000076293945,26.13999938964844,472000.0,-0.013888912395521591,1.1428489685370855,0.7341780403537532,67.04804902714334,74.53352812823557,0.7598876978639169,-1.2760568676150719,-1.735092198341217,1.2497477288800063,14.094695416505138,0.75,2.5914416945861376,0.8134995460510304,-2.8269184473196276,4.453917539421688,-1.0067094506343004,2.633708542736361,1.5400009155273438,8.661325083165561,-55.8412571402406,1.820208996685329,5,0.6900005340576136,-1.6099996566772496,-2.7874994277954137,-0.6249990463256871,-1.6199989318847727,0,0.012519550137338742,1.0000000000000089,25.920000076293945,-1.3809627611262085,26.61000061035156,2.904742009609359,26.209999084472656,0.012519550137338742
5348,2001-05-15,25.709999084472656,25.95000076293945,25.20000076293945,25.559999465942386,440400.0,0.005868529799076816,1.380941135866186,-0.258620065967957,67.01030252117368,72.15170494487133,0.5308975537414078,-1.1702324770579153,-2.001006999756555,1.0432122329901503,12.738480851238348,0.75,2.6856784042613313,0.762999248504638,-2.6022480401511743,4.12824653716045,-0.9196243958232664,2.4456228928325423,1.3570013046264684,33.55255315170863,-32.66261247848622,1.6826236443279055,5,0.3900012969970703,-1.7599992752075195,-2.9374990463256836,-0.774998664855957,-2.2099990844726562,1,0.016725022189342686,1.1428489685370855,25.559999465942386,1.0000000000000089,25.920000076293945,-1.3809627611262085,26.61000061035156,0.016725022189342686
5349,2001-05-16,26.06999969482422,26.35000038146973,25.25,25.51000022888184,420800.0,0.01400235796075866,-1.0370378873639976,3.7333392673220134,66.51162439968441,71.28970131751225,0.029805247148271263,-1.3539221802158323,-2.4680370924207296,0.6452800425878102,13.457484419792015,1.1000003814697301,2.543356067619907,0.9669999122619615,-2.29617993694038,4.230179761464303,-0.6645900123392074,2.5985898368631304,0.9223207092285186,57.2368264198156,-8.441198031546179,1.6315899246011702,5,-0.10999965667724965,-2.119999885559082,-3.297499656677246,-1.1349992752075195,-3.0699996948242188,2,-0.017644767543437467,1.380941135866186,25.709999084472656,1.1428489685370855,25.559999465942386,1.0000000000000089,25.920000076293945,-0.017644767543437467
5350,2001-05-17,27.04999923706055,27.10000038146973,26.25,26.31999969482422,550700.0,0.037591083763261146,1.0481891717988696,1.303571854319312,65.67341331465548,69.93416290446338,-0.8078341049726063,-2.134631080093154,-3.5510432766833695,-0.3732453774894786,14.407308851384784,1.0300006866455114,2.310406694517578,1.7509994506835973,-1.483986381920026,4.985985283287221,0.1335065343817874,3.368492366985407,-1.8499984741211009,97.36836029220588,32.9426601795593,1.6174929163018115,5,-0.8999986648559606,-3.064998626708988,-4.277499198913578,-2.114998817443851,-4.899999618530277,3,-0.07578555618781302,-1.0370378873639976,26.06999969482422,1.380941135866186,25.709999084472656,1.1428489685370855,25.559999465942386,-0.07578555618781302
5351,2001-05-18,27.8799991607666,27.95000076293945,27.31999969482422,27.399999618530273,1075300.0,0.030683916714085768,1.0322525072294464,0.657534031823998,60.43954949896738,68.1755258623383,-1.5429983161471839,-2.6989766420772874,-4.475239398245602,-1.236537547037777,15.827599101956999,0.9000015258788991,2.0099484630175652,2.324499416351319,-0.8727920900933661,5.521790922796004,0.7258536631289765,3.9231451695736617,-2.6419984054565475,97.45448719371463,34.29488021611016,1.5986457532223421,5,-1.304998397827152,-3.469998359680176,-5.114998817443848,-2.9449987411499023,-5.979999542236328,4,-0.10760402045569895,1.0481891717988696,27.04999923706055,-1.0370378873639976,26.06999969482422,1.380941135866186,25.709999084472656,-0.10760402045569895
5352,2001-05-21,28.399999618530273,28.57999992370605,27.45000076293945,28.0,773700.0,0.01865137996472499,1.9736811064626751,0.8333333333333334,62.05533219395045,66.88641961958217,-1.9305327368913758,-2.8998256808787026,-5.0563216079682824,-1.7919345952395496,17.222860365966795,1.1299991607666016,1.926087975684048,2.5474998474121087,-0.540765600768534,5.635765295592751,1.0033671233217873,4.09163257150243,-3.0535188629150447,94.67454586187078,33.54210598223584,1.5441327240903207,5,-1.509999275207523,-3.6649999618530273,-5.6349992752075195,-3.464999198913574,-6.619998931884766,0,-0.1507041843938718,1.0322525072294464,27.8799991607666,1.0481891717988696,27.04999923706055,-1.0370378873639976,26.06999969482422,-0.1507041843938718
5353,2001-05-22,28.459999084472656,28.649999618530273,28.26000022888184,28.649999618530273,442000.0,0.0021126572798695342,3.1052451939968506,-0.47500178814104854,60.165968316914245,65.89825991607897,-1.9073628395107107,-2.631649846250518,-5.1463718523194295,-1.891013547726761,18.807080570489337,0.38999938964843395,1.7447276341535094,2.3134993553161607,-0.576179171106574,5.203177881738895,0.8686600921047933,3.758338618527528,-2.9195071787719797,94.41174837132043,36.30846224969546,1.4448392632113671,5,-1.534998893737793,-3.609999656677246,-5.82499885559082,-3.524998664855957,-6.689998626708984,1,-0.15881934981793744,1.9736811064626751,28.399999618530273,1.0322525072294464,27.8799991607666,1.0481891717988696,27.04999923706055,-0.15881934981793744
5354,2001-05-23,27.93000030517578,28.399999618530273,27.690000534057614,28.399999618530273,692300.0,-0.01862258595735633,2.02127711381208,2.4736736435275812,68.28885099477053,65.28289252343286,-1.237902592464085,-1.7843791851598212,-4.628378851501353,-1.3983037568264507,20.254854468546647,0.7699985504150426,1.5872285727928421,1.5240005493164048,-0.9846571541365599,4.0326582527693695,0.2696716975899207,2.778329401042889,-2.140747782448738,70.0000238418617,11.43319365005732,1.2543288517264823,5,-1.005000114440918,-2.6050004959106445,-5.382500171661377,-2.994999885559082,-5.909999847412109,2,-0.1586108219395489,3.1052451939968506,28.459999084472656,1.9736811064626751,28.399999618530273,1.0322525072294464,27.8799991607666,-0.1586108219395489
5355,2001-05-24,28.0,28.20000076293945,27.899999618530273,27.920000076293945,706400.0,0.002506254710324729,-3.9999841055391605,-0.17021285230201083,65.17241277252475,64.70727811553158,-1.21809094846504,-1.5586103939264007,-4.666619636187345,-1.5111524685555509,21.777155815350195,0.30000114440917613,1.4540137263327146,1.3555002212524414,-0.7576013007179405,3.4686017432228233,0.2989494602672522,2.4120509822376306,-1.9818877096086993,51.127845427310646,-8.241905765569129,1.0565507609851907,5,-1.0749998092651367,-2.5500001907348633,-5.400000095367432,-3.064999580383301,-5.649999618530273,3,-0.1785714285714286,2.02127711381208,27.93000030517578,3.1052451939968506,28.459999084472656,1.9736811064626751,28.399999618530273,-0.1785714285714286
5356,2001-05-25,28.09000015258789,28.229999542236328,27.899999618530273,28.149999618530273,518100.0,0.0032142911638533,2.0000086697935724,-0.7499940395298381,65.58773136346815,64.54502059734544,-1.0816531796746958,-1.4330385781008275,-4.728963104708086,-1.6319379416923923,22.601780591796068,0.3299999237060547,1.3957025297752956,1.2620003700256355,-0.6671291351513347,3.1911298752026056,0.29743561743714864,2.2265651226141223,-1.8613368759454723,53.33333333333348,-6.851974651953242,0.9645647525884858,5,-1.1649999618530273,-2.640000343322754,-5.827500343322754,-3.1549997329711914,-6.079999923706051,4,-0.2114631720110679,-3.9999841055391605,28.0,2.02127711381208,27.93000030517578,3.1052451939968506,28.459999084472656,-0.2114631720110679
5357,2001-05-29,28.56999969482422,28.56999969482422,27.979999542236328,28.25,712600.0,0.01708791525912856,2.6875044703526214,-5.333375719235782,66.1073805099085,64.4446959294271,-1.2178530131446834,-1.832958079023463,-5.1255116773384835,-2.1352943616338678,22.244013348266634,0.5900001525878906,1.2737034593571046,1.6314999580383294,-0.4331730120262627,3.6961729281029214,0.5991634730060333,2.6638364430706254,-2.1476295108307717,91.6666666666667,31.799104575081763,1.0323364850322958,5,-1.619999885559082,-3.119999885559082,-6.369999885559082,-3.6349992752075195,-6.219999313354492,1,-0.23346167824784025,2.0000086697935724,28.09000015258789,-3.9999841055391605,28.0,2.02127711381208,27.93000030517578,-0.23346167824784025
5358,2001-05-30,27.809999465942386,28.96999931335449,27.649999618530273,28.60000038146973,997800.0,-0.02660133836191514,-1.378376520723052,-2.4687552154113916,62.73885514751736,64.02549934585298,-0.1437589347402195,-1.0280032869943412,-4.26628227522934,-1.4087363313497896,21.962160175280747,1.3199996948242152,1.2141410431313595,0.8094997406005895,-1.2828670016128036,2.9018664828139826,-0.23668363050610708,1.855683111707286,-1.2094189271859932,12.121203363870487,-46.89483813461392,1.0461833711066966,5,-0.19999980926514027,-2.1300001144409215,-5.79749965667725,-2.874999046325687,-6.049999237060547,2,-0.2168284392339359,2.6875044703526214,28.56999969482422,2.0000086697935724,28.09000015258789,-3.9999841055391605,28.0,-0.2168284392339359
5359,2001-05-31,27.90999984741211,28.20000076293945,27.25,28.20000076293945,743600.0,0.0035958426245994435,5.551708715898165,0.3670893410721656,60.86955967035406,63.49173782981949,0.049945007711073686,-1.112588613467004,-4.244180428160483,-1.519742568449189,21.331589713971862,0.9500007629394496,1.224365755037713,0.8635001182556152,-1.2679808835294857,2.994981120040716,-0.202240382636937,1.9292406191481675,-1.0724774311959067,38.372099470488834,-15.81331451602557,1.0657405008925511,5,0.19999980926513672,-2.2150001525878906,-5.87999963760376,-2.97499942779541,-6.600000381469723,3,-0.21999281344380783,-1.378376520723052,27.809999465942386,2.6875044703526214,28.56999969482422,2.0000086697935724,28.09000015258789,-0.21999281344380783
5360,2001-06-01,28.04999923706055,28.229999542236328,27.649999618530273,27.90999984741211,493000.0,0.005016101412176122,1.3199996948242188,-0.4827549919760251,69.61325772783785,64.51103874413843,0.07455308978035902,-1.1168928440007342,-4.240847180366426,-1.6622215585069426,21.707794557903465,0.5799999237060547,1.2417587794180704,0.8809995651245153,-1.180924915063681,2.9429240453127115,-0.14996267496958282,1.9119618052186134,-0.9992291311305195,46.51160211804527,-13.778052594205825,1.0309622400940979,6,0.060000419616695666,-2.1699991226196325,-6.019999027252201,-3.274999618530277,-7.04999923706055,4,-0.21497322436037192,5.551708715898165,27.90999984741211,-1.378376520723052,27.809999465942386,2.6875044703526214,28.56999969482422,-0.21497322436037192
5361,2001-06-04,28.059999465942386,28.06999969482422,27.649999618530273,28.04999923706055,414700.0,0.0003565144083363947,26.99936423168061,0.07143051771116984,74.60630882089016,65.90559170268729,0.10367341064730695,-1.0367045623489624,-4.0738173716348705,-1.6626930488062968,22.104329979070187,0.4200000762939453,1.2545709792254023,0.7999998092651417,-1.2499038876892001,2.8499035062194835,-0.224952039212031,1.8249516577423144,-0.8173064392699096,47.09301100607166,-18.912366587837724,1.0249518484771711,6,0.05000019073485973,-1.8249998092651403,-6.024999618530277,-3.284999847412113,-7.379999160766605,0,-0.2034924872825863,1.3199996948242188,28.04999923706055,5.551708715898165,27.90999984741211,-1.378376520723052,27.809999465942386,-0.2034924872825863
5362,2001-06-05,28.32999992370605,28.440000534057614,27.899999618530273,28.0,814800.0,0.009622254558179,-1.0377366638716115,32.99923707800842,75.19232130615265,67.57518647926933,-0.19813693385347264,-1.2054800291849013,-4.21093629987244,-1.9278848442592142,22.53150498288596,0.5400009155273402,1.2233247711567117,0.9665002822875941,-1.079839521838199,3.0128400864133873,-0.05666961977530249,1.9896701843504907,-0.9145762683653729,62.790718305563956,-7.017353102074523,1.0231699020628957,6,-0.22000026702880504,-1.244999885559082,-5.880000114440914,-3.704999923706051,-6.829999923706051,1,-0.22308505866022776,26.99936423168061,28.059999465942386,1.3199996948242188,28.04999923706055,5.551708715898165,27.90999984741211,-0.22308505866022776
5363,2001-06-06,27.989999771118164,28.70000076293945,27.79999923706055,28.10000038146973,939100.0,-0.01200141734922422,-2.6734630325961115,-0.3333352599485737,68.53282500144529,67.6022947022332,0.07619540033763172,-0.8010114176991365,-3.773760285693257,-1.6068793023216017,22.92563760519275,0.9000015258788991,1.193686996436412,0.5595001220703111,-1.4761969100187002,2.5951971541593224,-0.4583483939741946,1.5773486381148167,-0.41911854997610476,51.03444012112328,-19.522601277203478,1.017848516044505,6,0.11999988555908203,-0.904999732971195,-4.014999866485596,-3.3899993896484375,-6.280000686645508,2,-0.20150051574734706,-1.0377366638716115,28.32999992370605,26.99936423168061,28.059999465942386,1.3199996948242188,28.04999923706055,-0.20150051574734706
5364,2001-06-07,27.43000030517578,28.10000038146973,27.09000015258789,27.899999618530273,980200.0,-0.02000712649237768,1.3218373668967798,4.272697322790818,53.99160926587085,66.35998320149388,0.6233646050940393,-0.1527581774707727,-3.104969684574126,-1.0669285874263608,23.055526369985557,1.0100002288818395,1.0886873899776788,-0.06149940490722727,-2.0146482742680547,1.8916494644536002,-1.0380738395876428,0.9150750297731882,1.5399990081787074,21.11801389402258,-44.145398116356205,0.9765744346804145,6,0.5999994277954102,-0.34500026702881215,-3.255000114440918,-2.905000686645508,-6.940000534057617,3,-0.20670798444081917,-2.6734630325961115,27.989999771118164,-1.0377366638716115,28.32999992370605,26.99936423168061,28.059999465942386,-0.20670798444081917
5365,2001-06-08,26.88999938964844,27.149999618530273,26.86000061035156,26.95000076293945,496000.0,-0.019686507820615873,-3.833359824522137,0.12766268287237495,38.92617535577177,63.3975880895276,1.1056215037941186,0.43141390589908113,-2.4634332585592134,-0.5500006905232304,22.899262568538383,0.5699996948242223,0.9795782006680511,-0.6155002593994112,-2.545926823102569,1.3149263043037465,-1.58071354125099,0.3497130224521676,2.0423999404907143,1.6303683048444293,-57.10068203668925,0.9652132818515782,6,1.0250005722045827,0.19500064849852805,-2.6649990081787145,-2.3649997711181676,-6.649999618530277,4,-0.2075120881502931,1.3218373668967798,27.43000030517578,-2.6734630325961115,27.989999771118164,-1.0377366638716115,28.32999992370605,-0.2075120881502931
5366,2001-06-11,26.57999992370605,26.790000915527344,26.29999923706055,26.790000915527344,461300.0,-0.011528429638482107,3.666660611620206,3.4999364231678713,28.63849281788923,59.23437834596991,1.3174456136765684,0.8362701365048224,-2.063078412469114,-0.26511111681859845,22.802248510266036,0.5900001525878906,0.8401932652071942,-0.9584997177124066,-2.795090252616223,0.8780908171914099,-1.8767949851643166,-0.04020445026049657,2.2695034576416013,11.666687859415518,-40.76138755466264,0.9182952674519091,6,1.0549993515014684,0.505000114440918,-2.3549995422363246,-2.0550003051757777,-5.069999694824212,0,-0.20993227764193434,-3.833359824522137,26.88999938964844,1.3218373668967798,27.43000030517578,-2.6734630325961115,27.989999771118164,-0.20993227764193434
5367,2001-06-12,25.8799991607666,26.56999969482422,25.399999618530273,26.56999969482422,946200.0,-0.02633561944878471,2.391301944111964,3.2857013106147437,23.673468116718766,54.89377978699228,1.7832720454472621,1.645857651536467,-1.2815724384296452,0.40705108397339274,23.01886333770996,1.1800003051757777,0.704118912409168,-1.6745004653930664,-3.442824005448724,0.09382307466259121,-2.5586622354208934,-0.7903386953652394,2.8165339719238247,14.545435629606912,-31.226472306942085,0.884161770027828,6,1.1700010299682617,1.2050008773803675,-1.6199989318847656,-1.4299993515014648,-4.670000076293945,1,-0.20092731932827423,3.666660611620206,26.57999992370605,-3.833359824522137,26.88999938964844,1.3218373668967798,27.43000030517578,-0.20092731932827423
5368,2001-06-13,26.13999938964844,26.399999618530273,26.0,26.10000038146973,503800.0,0.010046377021371455,-2.3333333333332344,-0.05796953220237783,30.669541008810043,51.53822215793184,1.4097170218949913,1.4964473404671956,-1.4398915825750969,0.13976179434567726,23.494382359103703,0.5200004577636719,0.5515942023024074,-1.4360002517700146,-3.118259530470766,0.24625902693073698,-2.2771298911203885,-0.5948706124196406,2.2928110619091733,27.40739118579134,-14.667803125129375,0.8411296393503753,6,0.9100008010864222,0.945000648498528,-1.8724989891052282,-1.9599990844726598,-5.379999160766602,2,-0.17750571912736546,2.391301944111964,25.8799991607666,3.666660611620206,26.57999992370605,-3.833359824522137,26.88999938964844,-0.17750571912736546
5369,2001-06-14,25.61000061035156,26.54999923706055,25.5,26.29999923706055,708600.0,-0.020275393713542478,-1.3076910178536325,-17.250393400410267,26.52260001963552,46.75037130146492,1.7647311981476257,2.0977709778462206,-0.7790688260961787,0.6431887720020661,23.850800740750454,1.0499992370605504,0.32841854201051035,-1.9429990768432646,-3.721763800601302,-0.16423435308522727,-2.832381438722283,-1.053616714964246,2.580184974563867,12.000056675502028,-27.734968117794686,0.8893823618790182,6,1.4399995803833043,1.4749994277954102,-1.2499999999999964,-1.4300003051757777,-4.25,3,-0.1522843199114381,-2.3333333333332344,26.13999938964844,2.391301944111964,25.8799991607666,3.666660611620206,26.57999992370605,-0.1522843199114381
5370,2001-06-15,25.0,25.70000076293945,24.690000534057614,25.04999923706055,1023800.0,-0.023818844038019926,-2.0149342959301872,0.07246280662763945,22.459894684447704,40.95632528630465,2.1194769474071506,2.6839223128808634,-0.07358362817001662,1.2317423199560125,23.923962770748236,1.010000228881836,0.14920279292575955,-2.450499725341796,-4.557315323556949,-0.3436841271266431,-3.5039075244493745,-1.3970919262342179,2.966970707604613,14.761876649061684,-22.29249391111444,1.053407799107577,6,1.6950006484985316,1.8299999237060511,-0.46249961853027344,-0.8199996948242188,-3.1900005340576136,4,-0.18040000915527343,-1.3076910178536325,25.61000061035156,-2.3333333333332344,26.13999938964844,2.391301944111964,25.8799991607666,-0.18040000915527343
5371,2001-06-18,24.8799991607666,25.26000022888184,24.489999771118164,25.0,657600.0,-0.004800033569335893,1.4062465541134417,2.400053406576468,14.857150538435192,34.25241742322493,1.945553036485883,2.706405745923089,0.11281717388142454,1.3228340344126082,23.503512892210676,0.7700004577636754,-0.0386743830198526,-2.420500564575196,-4.8071606497655495,-0.03384047938484258,-3.6138306071703745,-1.2271705219800175,2.75927452948331,18.74997134391973,-10.925541194455985,1.1933300425951776,6,1.715001106262207,1.8500003814697266,0.20750093460083008,-0.8549995422363281,-4.379999160766602,0,-0.18649515860777344,-2.0149342959301872,25.0,-1.3076910178536325,25.61000061035156,-2.3333333333332344,26.13999938964844,-0.18649515860777344
5372,2001-06-19,24.1200008392334,24.209999084472656,23.75,23.75,1583500.0,-0.030546557362093774,-1.4864758978694448,-3.083318763410951,14.85715593610486,28.28845419374266,2.2859530576100013,3.2984288982091456,0.949806453327664,2.0488910365770536,22.88662704022788,1.1299991607666016,-0.32859636322109864,-2.966498947143556,-5.682821883239733,-0.25017601104737963,-4.324660415191644,-1.6083374790954679,3.141359980720704,13.214319287523333,-17.909973739332465,1.358161468048089,6,1.8049993515014648,2.2399988174438477,0.9799990653991699,-0.095001220703125,-2.8700008392333984,1,-0.10820897676363894,1.4062465541134417,24.8799991607666,-2.0149342959301872,25.0,-1.3076910178536325,25.61000061035156,-0.10820897676363894
5373,2001-06-20,23.940000534057614,24.32999992370605,23.8799991607666,24.10000038146973,1229300.0,-0.007462698959902148,-2.2142613860846327,-0.43243103919336723,12.757979641826395,23.70693979107105,2.046228194983577,3.291180314629255,1.1979116785373556,2.191802354307743,22.143590904292317,0.4500007629394496,-0.6744260173208865,-2.9204993247985875,-5.895478732801958,0.05448008320478337,-4.407989028800273,-1.433009620796902,2.8297697711029137,6.78573520816659,-22.45423034174193,1.4874897040016863,6,1.509999275207523,2.4199991226196325,1.1599993705749547,-0.11500072479247692,-1.8700008392333949,2,-0.11403514572613282,-1.4864758978694448,24.1200008392334,1.4062465541134417,24.8799991607666,-2.0149342959301872,25.0,-0.11403514572613282
5374,2001-06-21,23.5,23.979999542236328,23.270000457763672,23.95000076293945,1297600.0,-0.018379303435338668,1.7843192986917789,2.8125074505875554,9.591488687019336,20.44753016120967,2.0899089857342794,3.5650621741629323,1.742605865271912,2.58682897697733,22.15185863790676,0.7099990844726562,-1.0922307925036634,-3.1389998435974107,-6.4223796726026094,0.14437998540778807,-4.78068975810001,-1.4973099290948113,2.847002462438052,9.465000549441937,-16.863585325555142,1.641689914502599,6,1.5300006866455078,2.619999885559082,1.5250000953674316,0.3249998092651367,-0.9799995422363281,3,-0.11659573494119835,-2.2142613860846327,23.940000534057614,-1.4864758978694448,24.1200008392334,1.4062465541134417,24.8799991607666,-0.11659573494119835
5375,2001-06-22,23.0,23.5,22.79999923706055,23.5,2027800.0,-0.021276595744680882,1.8000030517577983,1.1111092273131948,8.660140751090054,18.227713264898654,2.212781433185384,3.869668356162034,2.353319382321885,3.01901109547277,22.27115118730157,0.7000007629394496,-1.4907225303614986,-3.3889998435974107,-6.982788876686982,0.20478918949216052,-5.185894360142196,-1.592105327052625,2.8546821416901516,8.130109036719404,-14.928656891809489,1.7968945165447863,6,1.6849994659423828,2.8849992752075195,1.9549999237060547,0.8249998092651367,-0.20000076293944957,4,-0.07130432128906261,1.7843192986917789,23.5,-2.2142613860846327,23.940000534057614,-1.4864758978694448,24.1200008392334,-0.07130432128906261
5376,2001-06-25,22.149999618530273,23.29999923706055,22.100000381469727,23.29999923706055,1517200.0,-0.03695653832477075,1.086955223732062,2.299999237060554,3.880599989182244,16.02850569517237,2.6466227636402344,4.481616559522848,3.2974122349875366,3.7885368301934825,22.526901409970908,1.1999988555908239,-1.8082598256795634,-3.9420001983642585,-7.906561864130207,0.022561467401690294,-5.924281031247233,-1.9597193654812841,3.15483960032655,2.2421187140875296,-15.138519865098816,1.9822808328829742,6,2.1750001907348633,3.385000228881836,2.9175009727478027,1.6750001907348633,0.5699996948242152,0,-0.015349894286384114,1.8000030517577983,23.0,1.7843192986917789,23.5,-2.2142613860846327,23.940000534057614,-0.015349894286384114
5377,2001-06-26,21.899999618530273,22.200000762939453,21.350000381469727,21.5,2941000.0,-0.011286681909956076,-1.4285764888924009,-0.3478258706220104,3.9334372900762986,13.057827504201954,2.539772749815466,4.433609169507008,3.647954435851915,3.957388172095662,22.700443177366136,0.8500003814697266,-2.038421025963455,-3.85850019454956,-8.06043573665563,0.34343534755651106,-5.959467965602595,-1.7575324234965244,2.76387183284913,18.456353072047886,5.112405962112268,2.100967771053036,6,2.0500001907348633,3.260000228881836,3.592501163482666,1.9100008010864258,0.9300003051757777,1,-0.06392692433408487,1.086955223732062,22.149999618530273,1.8000030517577983,23.0,1.7843192986917789,23.5,-0.06392692433408487
5378,2001-06-27,21.780000686645508,22.0,21.700000762939453,22.0,780100.0,-0.0054794033778535756,1.7272743035988314,-0.5499988079059677,4.213942069154882,10.57908773192633,2.208514876369879,4.299110598902367,3.8482194350030667,3.987531591636291,22.610459846561938,0.2999992370605469,-2.225446252995482,-3.676999187469484,-8.1176962909834,0.7636979160444319,-5.8973477392264435,-1.4566506357125242,2.221096550751959,16.34982670680561,3.8244550926302026,2.2203485517569583,6,1.744999885559082,3.3799991607666016,4.032499313354492,2.1349992752075195,0.6700000762939453,2,-0.024334282366229698,-1.4285764888924009,21.899999618530273,1.086955223732062,22.149999618530273,1.8000030517577983,23.0,-0.024334282366229698
5379,2001-06-28,21.770000457763672,22.75,21.0,21.780000686645508,2058400.0,-0.0004591473171058347,-1.2580628489368693,0.04545572769912348,4.609933635082285,8.59575872644128,1.8065010850132417,4.032268691910097,3.8997270386732232,3.9089413174980905,22.669051148874527,1.75,-2.33783614364323,-3.379999446868897,-7.9536259553683095,1.1936270616305151,-5.666812701118602,-1.0931861926191928,1.700877408448246,30.80001831054687,16.198524980373804,2.2868132542497057,6,1.359999656677246,3.214999198913574,4.117499351501465,2.179999351501465,0.43000030517578125,3,0.013780396451648302,1.7272743035988314,21.780000686645508,-1.4285764888924009,21.899999618530273,1.086955223732062,22.149999618530273,0.013780396451648302
5380,2001-06-29,22.020000457763672,22.479999542236328,21.06999969482422,21.06999969482422,3769200.0,0.011483692914248111,-1.9684183474744716,-94.99790196452413,9.139789173027694,7.960496352507116,1.2173517983345832,3.486087049272271,3.689192453308671,3.5662747067052223,22.70843343408587,1.4099998474121094,-2.537273514994613,-2.828499507904052,-7.392192345066135,1.7351933292580313,-5.110345926485092,-0.5466530893230122,0.9567018352058625,44.3478607004781,28.161677722612417,2.2818464185810408,6,0.6449995040893555,2.964999198913574,4.104999542236328,1.9299993515014648,-0.1400012969970703,4,0.02270662986402039,-1.2580628489368693,21.770000457763672,1.7272743035988314,21.780000686645508,-1.4285764888924009,21.899999618530273,0.02270662986402039
5381,2001-07-02,22.350000381469727,23.0,21.84000015258789,21.899999618530273,1862800.0,0.014986372245496815,-3.0701770823573504,0.4736846332071138,16.122846452916704,8.101128632152877,0.5484006900245042,2.852630616723687,3.4155566465028677,3.145544356324823,22.521135685318786,1.1599998474121094,-2.6772621570257655,-2.212999629974366,-6.643235577987461,2.2172363180387293,-4.428117603980915,0.0021183440321834723,-1.3500003814697266,67.50001907348633,48.99514436105987,2.215117974006548,7,0.3149995803833008,2.6349992752075195,3.8374996185302734,1.5999994277954102,-1.3600006103515625,0,0.02013417664027939,-1.9684183474744716,22.020000457763672,-1.2580628489368693,21.770000457763672,1.7272743035988314,21.780000686645508,0.02013417664027939
5382,2001-07-03,22.01000022888184,22.649999618530273,21.530000686645508,22.350000381469727,1314500.0,-0.01521253453175686,1.3829799322281517,-0.7555546136565852,10.964083789228212,7.901806870753078,0.6231526540694787,2.8405099445666835,3.8184812171364193,3.3852096810446284,22.1128764446605,1.1199989318847656,-2.75698904535561,-2.236999797821042,-6.43119641194653,1.957196816304446,-4.334098104883786,-0.13990149075829805,-0.9700002288818403,50.500011444091975,31.75304071893077,2.097098307062744,7,0.4799995422363246,2.9749994277954066,4.1774997711181605,1.9399995803832972,-1.360000610351566,1,0.03225802258470578,-3.0701770823573504,22.350000381469727,-1.9684183474744716,22.020000457763672,-1.2580628489368693,21.770000457763672,0.03225802258470578
5383,2001-07-05,22.350000381469727,22.450000762939453,21.989999771118164,22.100000381469727,650100.0,0.015447530624817185,1.044445386343407,-0.7352937876561016,18.039215832937174,8.840443220299505,0.03787527271326141,2.1674360916875024,3.542785101674582,2.9563714816204296,21.484704025189437,0.46000099182128906,-2.799918770936941,-1.614999675750731,-5.4963094327591975,2.2663100812577355,-3.5556545542549642,0.32565520275350224,-1.2708003814697264,67.50001907348633,45.92092565442569,1.9406548785042328,7,-0.10000038146972656,2.6349992752075195,3.84999942779541,1.5999994277954102,-1.0500011444091797,3,0.021476489218957173,1.3829799322281517,22.01000022888184,-3.0701770823573504,22.350000381469727,-1.9684183474744716,22.020000457763672,0.021476489218957173
5384,2001-07-06,21.76000022888184,22.32999992370605,21.299999237060547,22.25,1505000.0,-0.02639821666746156,2.169234741935602,-1.959999084472642,18.11023799431021,9.890454025101745,0.39683119352110197,2.4357566627444207,4.18640118555653,3.4552766102584442,21.955064212441837,1.0500011444091797,-2.814843115091602,-1.9214998245239236,-5.55772222155451,1.7147225725066626,-3.7396110230392168,-0.10338862600863052,-0.6423842288818378,35.751317355091125,12.760073959707928,1.8181111985152938,7,0.38999938964843395,3.090000152587887,4.884999275207516,2.3499994277954066,-0.4600009918212926,4,0.03170958303308202,1.044445386343407,22.350000381469727,1.3829799322281517,22.01000022888184,-3.0701770823573504,22.350000381469727,0.03170958303308202
5385,2001-07-09,21.309999465942386,21.75,21.049999237060547,21.549999237060547,945000.0,-0.020680181902855477,1.187497951094488,0.48979568004795254,17.00554717638353,11.348781490346333,0.6502786875984583,2.57848383983805,4.67009770200535,3.8063296646252063,22.799319165385363,0.7100009918212926,-2.822978384885314,-2.092500591278071,-5.543747974057052,1.3587467915009093,-3.8181242826675614,-0.36687689988858097,1.6900005340576136,13.333339854180991,-9.773275951270257,1.7256236913894907,7,0.6900005340576136,3.54000091552734,5.592500209808346,2.8000001907348597,-0.32999992370605824,0,0.04176449175512498,2.169234741935602,21.76000022888184,1.044445386343407,22.350000381469727,1.3829799322281517,22.01000022888184,0.04176449175512498
5386,2001-07-10,21.0,21.950000762939453,21.0,21.549999237060547,1003400.0,-0.014547136260506632,-2.454553020897634,2.291665673255007,18.548384925949847,12.972664560998949,0.8716600490660227,2.581357029882188,4.972522290696951,4.0273479603391955,24.26238506185546,0.9500007629394531,-2.7816673442054736,-2.1235000610351555,-5.39044605248246,1.143445930412149,-3.756973056758806,-0.4900270653115051,1.9609999847412105,0.0,-23.351724038157506,1.633472995723652,7,1.0,3.8500003814697266,5.994999885559082,3.109999656677246,-0.4099998474121094,1,0.04190472194126671,1.187497951094488,21.309999465942386,2.169234741935602,21.76000022888184,1.044445386343407,22.350000381469727,0.04190472194126671
5387,2001-07-11,20.68000030517578,21.21999931335449,20.25,21.200000762939453,792900.0,-0.015238080705915147,2.464298365122647,0.9454566892543297,18.039215832937174,14.508806090308092,1.1179701013838788,2.6264719200448923,5.2185309221496965,4.24905581936622,26.402684247634845,0.9699993133544886,-2.6874838160658854,-2.183499813079834,-5.3529875981151065,0.9859879719554385,-3.7682437055974702,-0.5987559205621977,2.2025596801757814,19.545461638897415,-5.657953427567044,1.584743892517636,7,0.9449996948242188,3.7950000762939453,6.492499351501465,3.429999351501465,-0.07999992370605469,2,0.014990302774066988,-2.454553020897634,21.0,1.187497951094488,21.309999465942386,2.169234741935602,21.76000022888184,0.014990302774066988
5388,2001-07-12,21.5,21.68000030517578,20.989999771118164,21.200000762939453,1158800.0,0.0396518221819846,1.0909111926711557,-0.5769211018596633,31.751823293183847,17.524571607874933,0.28393412888800285,1.5189068382375055,4.325773162692332,3.3399635018389446,28.44095362929368,1.0,-2.4404200119229387,-1.131500148773192,-3.95113268447394,1.6881323869275562,-2.541316416623566,0.2783161190771821,1.2246063862304695,60.09615605046782,31.542792300010234,1.4098162678503738,7,0.125,2.9750003814697266,6.097499847412109,2.609999656677246,-0.9200000762939489,3,-0.039534901463708194,2.464298365122647,20.68000030517578,-2.454553020897634,21.0,1.187497951094488,21.309999465942386,-0.039534901463708194
5389,2001-07-13,21.709999084472656,22.01000022888184,21.440000534057614,21.600000381469727,626900.0,0.009767399277798017,-1.6511712494954272,0.3666632758160294,37.57224222672536,20.68373305828578,0.07211214666563137,1.0558842618431967,4.030416178295276,3.0355999350489427,29.95146419457264,0.5699996948242259,-2.1667604214013814,-0.7265009880065918,-3.196585362853874,1.7435833868406903,-1.9615431754302328,0.5085411994170492,0.866130918583984,82.95448264800628,49.67717819463306,1.2350421874236406,7,-0.08499908447265625,2.465001106262207,5.887500762939453,2.7250003814697266,-1.1099987030029297,4,-0.0188853000784025,1.0909111926711557,21.5,2.464298365122647,20.68000030517578,-2.454553020897634,21.0,-0.0188853000784025
5390,2001-07-16,20.489999771118164,21.63999938964844,20.489999771118164,21.600000381469727,1154300.0,-0.05619527244600653,-1.0720702453776956,-10.091033621750967,35.07193726329653,22.78918759277243,1.175917489625288,2.0244776367417785,5.193931888776923,4.16962869688129,31.067268763146206,1.2199993133544922,-1.93268577077718,-1.7210002899169936,-4.0234740776954006,0.5814734978614133,-2.8722371838061953,-0.5697633960277919,1.9465624317550763,13.636348858354431,-22.593181887667207,1.1512368938892028,7,0.9600000381469727,3.2100000381469727,7.067500114440918,4.220000267028809,-0.15999984741211293,0,0.039531453147409135,-1.6511712494954272,21.709999084472656,1.0909111926711557,21.5,2.464298365122647,20.68000030517578,0.039531453147409135
5391,2001-07-17,20.239999771118164,20.850000381469727,19.899999618530273,20.75,1582100.0,-0.012201073830776177,1.676054748888501,0.45945941301807686,35.07193726329655,25.467837978780025,1.2238377568725838,2.0122038437368985,5.3627464447023705,4.356559711299578,32.20734218749036,0.9500007629394531,-1.731621046182788,-1.7390003204345703,-3.8349305906120854,0.3569299497429448,-2.786965455523326,-0.6910351853458145,2.065368699582681,16.113746646321594,-21.440138948172326,1.0479651350887573,7,0.9350004196166992,3.1050004959106445,7.260000228881832,4.470000267028809,0.1100006103515625,1,0.03656125392719223,-1.0720702453776956,20.489999771118164,-1.6511712494954272,21.709999084472656,1.0909111926711557,21.5,0.03656125392719223
5392,2001-07-18,21.51000022888184,21.56999969482422,19.950000762939453,20.229999542236328,1357100.0,0.06274705889947318,1.3142848189993774,-2.509804141562611,47.98807381070688,28.795488865198877,-0.1391829879199875,0.5656438677456244,4.023999417975663,3.0302349698620468,32.533154782582955,1.6199989318847656,-1.5493014943926404,-0.33849983215331747,-2.1830855978433483,1.5060859335367134,-1.2607927149983311,0.5837930506916962,0.6029387336453595,76.30332439019102,34.57736631723761,0.9222928828450149,7,-0.3950004577636754,1.7249994277954066,5.849999427795407,3.199999809265133,-0.9300003051757884,2,-0.0427708073688744,1.676054748888501,20.239999771118164,-1.0720702453776956,20.489999771118164,-1.6511712494954272,21.709999084472656,-0.0427708073688744
5393,2001-07-19,21.209999084472656,21.809999465942386,20.88999938964844,21.51000022888184,685100.0,-0.013947054449881757,1.0444454805354828,-0.23437576834071402,45.999990190778455,31.894350220362014,-0.020000130598887722,0.6857945672261501,4.237777779032392,3.244770708599244,32.92920411031311,0.9200000762939453,-1.4621636113494958,-0.5020009040832534,-2.0796422445436633,1.0756404363771566,-1.2908215743134583,0.2868197661469516,0.7259047305347899,62.08526478691928,18.193318242214133,0.7888206702302045,7,-0.25499916076660156,2.015000343322754,5.857501029968262,3.5000009536743164,0.1100006103515625,3,-0.02875995895018668,1.3142848189993774,21.51000022888184,1.676054748888501,20.239999771118164,-1.0720702453776956,20.489999771118164,-0.02875995895018668
5394,2001-07-20,20.76000022888184,21.479999542236328,20.600000381469727,21.309999465942386,832500.0,-0.021216354314708585,-1.022989060136348,1.8333237966265272,41.249997019767314,34.58817798073799,0.30534119589404085,0.9697121233643458,4.608731800742369,3.607576171552303,32.9742698464995,0.8799991607666016,-1.3250320218636418,-0.8149997711181598,-2.203410639328002,0.5734110970916824,-1.5092052052230827,-0.12079433701323694,1.0499992370605469,45.02621356314733,1.1426994011415772,0.694205434104922,7,0.1949996948242152,2.4649991989135707,6.3074998855590785,3.949999809265133,0.5399990081787074,4,-0.00867053483580249,1.0444454805354828,21.209999084472656,1.3142848189993774,21.51000022888184,1.676054748888501,20.239999771118164,-0.00867053483580249
5395,2001-07-23,21.36000061035156,21.559999465942386,21.149999618530273,21.450000762939453,622600.0,0.028901752160627847,1.6451811380192574,0.16363686805984873,43.37349489879941,37.34652353327683,-0.3205275292301053,0.25354693054907074,3.922133691373066,2.933684156711447,32.67074797965426,0.7999992370605469,-1.2552645159355365,-0.13299942016601918,-1.3502112771504997,1.0842124368184614,-0.7416053486582612,0.47560650832622287,0.4499988555908274,76.43984861043117,34.07539141459273,0.6086059284922404,7,-0.40500068664550426,1.4399995803833043,5.707499504089359,3.3499994277954137,0.029998779296882105,0,-0.035580534043314516,-1.022989060136348,20.76000022888184,1.0444454805354828,21.209999084472656,1.3142848189993774,21.51000022888184,-0.035580534043314516
5396,2001-07-24,21.809999465942386,21.899999618530273,21.3799991607666,21.600000381469727,1244400.0,0.021067361551138974,1.6666731875268985,-2.333319204848843,48.68073340845302,40.75113659722304,-0.7191736527244963,-0.23529353222682303,3.411224859120658,2.422837212518605,31.77267185679543,0.5399990081787145,-1.1329337330324591,0.3339994430542035,-0.853716855336156,1.521715741444563,-0.2598587061409745,0.9278575922493815,-1.909999847412113,95.38460485092857,51.81652217835732,0.5938581491951794,7,-0.8549995422363317,0.7700004577636683,4.952500820159905,2.9000005722045863,-0.30999946594238637,1,-0.06785876104891442,1.6451811380192574,21.36000061035156,-1.022989060136348,20.76000022888184,1.0444454805354828,21.209999084472656,-0.06785876104891442
5397,2001-07-25,20.5,21.65999984741211,19.790000915527344,21.649999618530273,2435700.0,-0.06006416772215095,2.196579162299056,-5.476212534059853,39.18128094004879,41.57663189131914,0.6287247549245514,1.016563457312465,4.655441879654511,3.665030635737928,30.797916413122106,2.0199985504150426,-0.9854693077940411,-0.9060000419616685,-2.1520872203703405,0.3400871364470035,-1.5290436311660045,-0.2829564527573325,1.3999996185302734,33.649266393490784,-6.606902914650156,0.6230435892043369,7,0.40000057220458984,1.5600004196166992,6.162499904632568,4.359999656677246,1.0200004577636719,2,-0.007317054562452352,1.6666731875268985,21.809999465942386,1.6451811380192574,21.36000061035156,-1.022989060136348,20.76000022888184,-0.007317054562452352
5398,2001-07-26,21.25,21.299999237060547,19.799999237060547,19.799999237060547,2293800.0,0.03658536585365857,-1.0689644286244209,-1.2608706468899427,47.07232839167098,42.632197020757545,-0.17932504364293678,0.23697088888815188,3.8421825323839798,2.8352496276501284,29.77048397404955,1.5,-0.8193020678286622,-0.12950000762939595,-1.3645919463678773,1.1055919311090854,-0.7470459769986384,0.4880459617398465,0.6499996185302734,69.194311939377,27.196443567386503,0.6175459693692412,7,-0.4049997329711914,0.8100004196166992,4.892499923706055,3.6349992752075195,0.4200000762939453,3,-0.031529415355009305,2.196579162299056,20.5,1.6666731875268985,21.809999465942386,1.6451811380192574,21.36000061035156,-0.031529415355009305
5399,2001-07-27,22.06999969482422,22.459999084472656,21.149999618530273,21.149999618530273,1152500.0,0.03858822093290448,-1.8478246897967223,0.634482477394642,54.185025080174825,44.75587344485513,-1.0536957357997956,-0.5896319806647234,2.9555420164097583,1.9429400226192328,29.222803412949293,1.3099994659423828,-0.5897387721332343,0.6754997253417976,-0.5865534640243446,1.9375529147079398,0.04447313065872649,1.3065263200248687,-2.279998779296875,85.39327126945211,38.12669444269478,0.6310265946830712,7,-0.9449996948242188,-0.1849994659423828,3.8350000381469727,2.814999580383301,-0.4599990844726598,4,-0.03398278252699238,-1.0689644286244209,21.25,2.196579162299056,20.5,1.6666731875268985,21.809999465942386,-0.03398278252699238
5400,2001-07-30,22.520000457763672,22.81999969482422,22.06999969482422,22.06999969482422,1672900.0,0.02038970408526941,-2.3333276819395583,0.48913122350185034,58.24295491001738,47.330430961157454,-1.3247725156448347,-1.054308305997111,2.4111623432120233,1.4199572056524907,28.519462875350833,0.75,-0.47880360688842316,1.1005004882812486,-0.2315890605523201,2.4325900371148172,0.434455713864466,1.7665452626980311,-2.720001220703125,90.0990310916837,35.33116804014638,0.6660447744167838,7,-1.2150001525878906,-0.875,3.054999828338623,2.3649988174438477,-0.8000011444091832,0,-0.054174120599652764,-1.8478246897967223,22.06999969482422,-1.0689644286244209,21.25,2.196579162299056,20.5,-0.054174120599652764
5401,2001-07-31,22.79999923706055,22.79999923706055,22.3799991607666,22.60000038146973,1214900.0,0.01243333808194258,3.200024795674144,0.4444411477980757,61.54683955535075,48.8369604883401,-1.3448747348518282,-1.3690580585659085,2.0113349032035863,1.0685023239107743,28.433690175279114,0.42000007629394887,-0.4167688641936067,1.3579993247985875,-0.05312336758829517,2.7691220171854702,0.6524379786051462,2.063560670992029,-2.8791999816894567,99.33991861975899,38.45948088562122,0.7055613461934414,7,-1.4949989318847692,-1.2549991607666051,2.4850001335144007,2.085000038146969,-1.6599998474121094,1,-0.061842100640082776,-2.3333276819395583,22.520000457763672,-1.8478246897967223,22.06999969482422,-1.0689644286244209,21.25,-0.061842100640082776
5402,2001-08-01,22.71999931335449,22.79999923706055,22.649999618530273,22.79999923706055,768000.0,-0.0035087687010104673,2.749994039529594,-0.40000190735958235,57.227486893187724,50.08446012194113,-1.2015412810472732,-1.2997798885102227,1.9513422189636138,1.0902259408124841,28.115356759881806,0.149999618530277,-0.2328987239797513,1.2424994468688944,-0.261458323123243,2.7464572168610317,0.4905205618728239,1.9944783318649648,-2.6832320404052687,96.68872959231997,34.23398001249561,0.7519788849960687,8,-1.4149990081787074,-1.3249988555908168,2.2100005149841344,2.2000007629394567,-1.6499996185302699,2,-0.0536971544993573,3.200024795674144,22.79999923706055,-2.3333276819395583,22.520000457763672,-1.8478246897967223,22.06999969482422,-0.0536971544993573
5403,2001-08-02,22.82999992370605,23.0,22.739999771118164,22.75,985600.0,0.004841576306162443,-4.199984741269145,-0.9999999999998668,56.714634741516434,51.80275320213547,-1.1818641883791976,-1.4461196432090624,1.6978066150058808,0.9376448377016153,27.70301125353538,0.28000068664551137,-0.009137393883758449,1.3285000801086397,-0.24766795155784038,2.90466811177512,0.5404160642754015,2.116584095941878,-2.6819033538818324,90.81080858162349,29.670660426126616,0.7880840158332401,8,-1.4349994659423793,-1.4349994659423793,1.724999904632572,2.090000152587894,-1.6499996185302699,3,-0.057380616308373766,2.749994039529594,22.71999931335449,3.200024795674144,22.79999923706055,-2.3333276819395583,22.520000457763672,-0.057380616308373766
5404,2001-08-03,22.450000762939453,22.79999923706055,22.399999618530273,22.79999923706055,799200.0,-0.016644728954730237,1.2857220708446606,-4.374985098824834,63.06667660183627,53.9908845024729,-0.6000272871481158,-1.0664545873148832,1.9439818369149648,1.2847162553799976,26.875754619725384,0.4300003051757777,0.03700388579441949,0.9140008926391587,-0.7153017293872779,2.5433035146655953,0.09934958162594043,1.728652203652377,-2.130789987304688,40.86031649671444,-25.202781940654226,0.8146513110132191,8,-1.0550003051757812,-1.0550003051757812,1.8924994468688965,2.4799985885620117,-2.25,4,-0.03474390468320765,-4.199984741269145,22.82999992370605,2.749994039529594,22.71999931335449,3.200024795674144,22.79999923706055,-0.03474390468320765
5405,2001-08-06,22.200000762939453,22.5,22.100000381469727,22.399999618530273,279600.0,-0.011135857082584244,1.0,0.5714277929155256,63.06667660183627,55.58932263507104,-0.24400205502796624,-0.7866933804821912,2.0522370718560268,1.5213964672609386,25.92492781035124,0.39999961853027344,0.12388651752045021,0.6195008277893059,-1.0322729747061175,2.2712746302847293,-0.20638607345840398,1.4453877290370158,-1.7199426338427735,11.111158206159043,-58.73918865432226,0.8258869012477115,8,-0.8050003051757812,-0.8050003051757812,1.857499122619629,2.784998893737793,-2.120000839233402,0,-0.02657658253655726,1.2857220708446606,22.450000762939453,-4.199984741269145,22.82999992370605,2.749994039529594,22.71999931335449,-0.02657658253655726
5406,2001-08-07,21.8799991607666,21.950000762939453,21.450000762939453,21.950000762939453,342600.0,-0.014414486088985212,13.285387319146617,0.35001001363762074,52.82441965635104,57.1052269368824,0.09719423020356999,-0.418859281662904,2.220951574578322,1.8232081708465557,25.384158024810105,0.75,0.2912365833088515,0.2554992675781236,-1.3779468141886575,1.8889453493449047,-0.5612237733052652,1.0722223084615123,-1.2487445194157232,27.741845772944185,-39.58650287145588,0.81672304088339,8,-0.4799995422363281,-0.4849987030029297,1.9450006484985352,3.1050004959106445,-2.529998779296875,1,-0.007312607566229312,1.0,22.200000762939453,1.2857220708446606,22.450000762939453,-4.199984741269145,22.82999992370605,-0.007312607566229312
5407,2001-08-08,20.989999771118164,21.850000381469727,20.84000015258789,21.75,641300.0,-0.040676390483794456,1.1041649695917284,10.856897632217105,48.459388018694156,57.25934467321831,1.1890510382483583,0.5223356999256836,2.9307285944778663,2.714247115082575,24.46111522120543,1.039999008178711,0.3853282625463237,-0.6500000953674316,-2.251275898192908,0.9512757074580449,-1.45063799678017,0.15063780604530663,-0.21662040824833895,6.94442727438095,-58.52534199049342,0.8006379014127382,8,0.9300003051757812,0.4050006866455078,2.8350000381469727,3.994999885559082,-2.940000534057617,2,0.007146242027914251,13.285387319146617,21.8799991607666,1.0,22.200000762939453,1.2857220708446606,22.450000762939453,0.007146242027914251
5408,2001-08-09,20.649999618530273,20.899999618530273,20.170000076293945,20.170000076293945,952900.0,-0.016198197060284136,-2.0416676600783603,-0.631578154841527,49.21763421442181,56.70741235480131,1.6036294487205822,0.8383748008992171,3.107340578398322,3.064656952695394,24.26638142218688,0.8199996948242188,0.3903461149157792,-0.9475002288818359,-2.6084305598332946,0.7134301020696228,-1.7779653943575653,-0.11703506340610659,2.3500003814697266,18.25093898875677,-47.74741756138326,0.8304651654757288,8,0.9350004196166992,0.7450008392333984,3.0875000953674316,4.335000038146973,-3.2700004577636754,3,0.020338987121193863,1.1041649695917284,20.989999771118164,13.285387319146617,21.8799991607666,1.0,22.200000762939453,0.020338987121193863
5409,2001-08-10,21.299999237060547,21.299999237060547,20.549999237060547,20.649999618530273,670600.0,0.03147697968705998,1.3076936620234927,1.3541671633725134,49.576261369336635,55.74444640583679,0.9308026938721206,0.16451908797804293,2.2949133290551345,2.4386923869067303,24.31458620284262,0.75,0.6191475430241766,-0.2770006179809563,-1.9421998930089543,1.3881986570470417,-1.109600255494957,0.5555990195330445,1.6434007644653335,48.49781964667388,-15.5113892520965,0.8325996375139993,8,0.2850008010864258,0.095001220703125,2.317500591278076,3.685000419616699,-3.4200000762939453,4,-0.0056337528724402786,-2.0416676600783603,20.649999618530273,1.1041649695917284,20.989999771118164,13.285387319146617,21.8799991607666,-0.0056337528724402786
5410,2001-08-13,21.299999237060547,21.399999618530273,21.049999237060547,21.299999237060547,1080200.0,0.0,2.4999904632932157,0.0,46.153843940887704,54.03411355978534,0.8264570396233637,0.2406519819027757,2.124623503079576,2.471434048037491,23.655139984223357,0.35000038146972656,0.7218361968881197,-0.31750059127807617,-1.9091615029675992,1.274160320411447,-1.1133310471228377,0.47832986456668536,1.5879327659606943,63.483074430501276,3.30043011328452,0.7958304558447618,8,0.2850008010864258,0.095001220703125,2.200000762939453,3.685000419616699,-3.279998779296875,0,-0.05164312270054783,1.3076936620234927,21.299999237060547,-2.0416676600783603,20.649999618530273,1.1041649695917284,20.989999771118164,-0.05164312270054783
5411,2001-08-14,20.979999542236328,21.299999237060547,20.8799991607666,21.299999237060547,630000.0,-0.015023460389023913,1.625002980235081,-100.0,54.25531555125087,53.703872299570136,0.9623404622458089,0.6523810457055106,2.266781553608755,2.837815794201795,22.63976333897188,0.4200000762939453,0.6788455928654074,-0.6745002746582038,-2.1623525875488667,0.813352038232459,-1.4184264311035335,0.06942588178712583,1.8535738222503682,48.21424516691568,-14.691645749574725,0.7439261564453307,8,0.6050004959106445,0.41500091552734375,2.445000648498535,4.005000114440918,-3.5900001525878906,1,-0.04289798084687391,2.4999904632932157,21.299999237060547,1.3076936620234927,21.299999237060547,-2.0416676600783603,20.649999618530273,-0.04289798084687391
5412,2001-08-15,20.59000015258789,21.0,20.5,21.0,755200.0,-0.018589103820679354,1.4390252979651839,1.2812507450587702,43.75000000000001,52.26335732829053,1.1381097860524108,1.0223381944448917,2.4620365090741103,3.2471721937480638,22.549808963186795,0.5,0.5374686440923391,-1.018499660491944,-2.580216380945231,0.5432170599613428,-1.7993580207185893,-0.23764130026529884,2.190301746134949,34.146360374274664,-26.808919962800942,0.7808583602266438,8,0.8949995040893555,0.8050003051757812,2.8350000381469727,4.3949995040893555,-2.989999771118164,2,-0.06022339785958242,1.625002980235081,20.979999542236328,2.4999904632932157,21.299999237060547,1.3076936620234927,21.299999237060547,-0.06022339785958242
5413,2001-08-16,20.600000381469727,20.700000762939453,20.5,20.600000381469727,840500.0,0.000485683769195111,1.0,-0.0,33.557052134630695,48.98451016526769,0.8700090311972772,1.0164069456642224,2.2643537392714883,3.239698797534597,22.73370037376398,0.20000076293945312,0.3229886803006323,-0.9779994964599616,-2.5953214640774007,0.6393224711574774,-1.7866604802686794,-0.1693385126512439,2.128095480804536,11.111158206159043,-44.82156736087475,0.8086609838087191,8,0.7349996566772461,0.7950000762939453,2.4499998092651367,4.0099992752075195,-2.5500011444091797,3,-0.12378646102856272,1.4390252979651839,20.59000015258789,1.625002980235081,20.979999542236328,2.4999904632932157,21.299999237060547,-0.12378646102856272
5414,2001-08-17,20.57999992370605,20.649999618530273,20.46999931335449,20.600000381469727,716600.0,-0.0009708959899663583,2.0000317894268957,-100.0,25.99008650583562,44.86488904348984,0.666996045857509,1.0774734281585232,2.1106228602235895,3.270119013545962,22.728223791886528,0.1800003051757848,0.15234986222255387,-0.9889999389648487,-2.6273546737200384,0.6493547957903409,-1.8081773063424436,-0.1698225715872539,2.096934022848604,11.828018737130483,-38.139508443853806,0.8191773673775943,8,0.4800004959106481,0.8150005340576207,2.470000267028812,4.029999732971195,-2.7199993133544886,4,-0.1554908053839874,1.0,20.600000381469727,1.4390252979651839,20.59000015258789,1.625002980235081,20.979999542236328,-0.1554908053839874
5415,2001-08-20,20.600000381469727,20.6299991607666,20.440000534057614,20.5,380500.0,0.0009718395450837303,1.375013411217783,-4.999904634750209,20.89949132333139,41.31767478426544,0.4427249141462042,1.0515287306975623,1.9309500158071025,3.25916367819665,22.828743659305594,0.18999862670898793,-0.03774974152863564,-0.9309994697570794,-2.624104926413146,0.7621059868989875,-1.7775521980851146,-0.08444674142904418,2.0267948876797135,18.604661478375185,-24.080008491424444,0.8465527283280339,8,0.4099998474121094,0.7950000762939453,2.299999713897705,4.0099992752075195,-2.5500011444091797,0,-0.13203889176380024,2.0000317894268957,20.57999992370605,1.0,20.600000381469727,1.4390252979651839,20.59000015258789,-0.13203889176380024
5416,2001-08-21,20.32999992370605,20.600000381469727,20.049999237060547,20.5,488500.0,-0.013106818095331096,1.9729724156773392,-1.699994277975965,19.89926127497334,38.14432736829646,0.5249389303755834,1.2700841565130006,2.0448422976135774,3.531940914318998,23.45856381096659,0.5500011444091797,-0.2774412182888355,-1.1269999504089405,-2.8964137114041115,0.6424138105862305,-2.011706830906526,-0.24229306991135502,2.247659441586279,29.47373281881771,-6.116244395500608,0.8847068804975847,8,0.394999504089359,1.0650005340576207,2.2449998855590856,4.279999732971195,-1.5799999237060511,1,-0.1136251586134428,1.375013411217783,20.600000381469727,2.0000317894268957,20.57999992370605,1.0,20.600000381469727,-0.1136251586134428
5417,2001-08-22,20.350000381469727,20.420000076293945,20.030000686645508,20.32999992370605,633200.0,0.0009837903511427104,3.874997019764919,-0.11764969875126663,18.04125181026029,34.68028487894517,0.45215650816879815,1.305187561968026,1.8883140279084891,3.5135843563229194,23.025272915123356,0.3899993896484375,-0.5175783405775398,-1.0994995117187507,-2.887170336650243,0.6881713132127416,-1.993334924184495,-0.20566409925300633,2.1265525786933317,47.7611430425908,18.364905528760143,0.8938354124657458,8,0.36499977111816406,1.0450000762939453,1.9099998474121094,4.084999084472656,-0.8500003814697266,2,-0.14545459146608186,1.9729724156773392,20.32999992370605,1.375013411217783,20.600000381469727,2.0000317894268957,20.57999992370605,-0.14545459146608186
5418,2001-08-23,20.57999992370605,20.649999618530273,20.100000381469727,20.25,617000.0,0.01130218859581733,1.3404257046040218,16.49961853900128,24.932974363301213,31.942141878274565,0.2360013586299594,1.0776724829041306,1.5132625139158584,3.294247063244658,22.434223501687462,0.5499992370605469,-0.6458477958864393,-0.8359999656677282,-2.6640664237142104,0.9920664923787541,-1.750033194690971,0.07803326335551475,1.7497599000459552,88.70970719071616,58.25351698982482,0.9140332290232419,8,0.1350002288818395,0.8150005340576207,1.594999790191654,3.8549995422363317,-0.7299995422363246,3,-0.1448007557475095,3.874997019764919,20.350000381469727,1.9729724156773392,20.32999992370605,1.375013411217783,20.600000381469727,-0.1448007557475095
5419,2001-08-24,21.31999969482422,21.459999084472656,20.07999992370605,20.5,773300.0,0.03595722905060672,1.5090928637318952,2.4848481345548343,39.57345007629396,31.21098700443082,-0.5597239447989395,0.29365974035438214,0.650905034428618,2.585767023260516,22.686029564708665,1.3799991607666051,-0.6598120184838798,-0.058500194549559126,-1.8606657587200246,1.7436653696209063,-0.9595829766347919,0.8425825875356736,0.8717745807013983,90.20982192279631,54.939338113531555,0.9010827820852322,8,-0.5749998092651367,0.07500076293945312,0.7699999809265137,3.114999771118164,-1.9200000762939453,4,-0.1533771343607251,1.3404257046040218,20.57999992370605,3.874997019764919,20.350000381469727,1.9729724156773392,20.32999992370605,-0.1533771343607251
5420,2001-08-27,21.299999237060547,21.3700008392334,20.93000030517578,21.200000762939453,584500.0,-0.0009381077884595967,2.666645474052293,0.12194940406963221,42.60204193344816,29.91617882467496,-0.6031512886097588,0.22933242533755305,0.5654577774167429,2.6221624263977894,23.312635836404677,0.4400005340576172,-0.6546321363634604,-0.01750059127807546,-1.7377069484886896,1.7027057659325386,-0.8776037698833825,0.8426025873272316,0.7620686231322651,88.81118694571786,50.41600928249818,0.8601031786053068,8,-0.5549993515014648,0.095001220703125,0.7900004386901855,3.135000228881836,-2.1499996185302734,0,-0.1615022887288945,1.5090928637318952,21.31999969482422,1.3404257046040218,20.57999992370605,3.874997019764919,20.350000381469727,-0.1615022887288945
5421,2001-08-28,21.38999938964844,21.75,21.299999237060547,21.399999618530273,1139200.0,0.0042253594277741335,-3.7368368217637906,-0.10000381475543865,56.410248572698414,31.322873110530338,-0.7027818424804018,0.02981087276149097,0.3727501938261888,2.5345572323609495,23.78697998864288,0.4500007629394531,-0.6996958317696027,0.14299955368042205,-1.4307200622303569,1.716719169591201,-0.6438602542749656,0.9298593616358097,0.5501444401315325,79.06972360067665,35.18035381264859,0.7868598079553893,8,-0.49999904632568715,0.005001068115230822,0.48750066757201793,3.0450000762939418,-0.6999988555908274,1,-0.1561477441745167,2.666645474052293,21.299999237060547,1.5090928637318952,21.31999969482422,1.3404257046040218,20.57999992370605,-0.1561477441745167
5422,2001-08-29,21.5,21.5,20.920000076293945,21.5,702000.0,0.005142618676501343,1.0,-0.0,64.7058823529411,34.78385424589816,-0.7488764897850544,-0.1858014919524571,0.18370353036467435,2.43655713759275,24.43019384223365,0.5799999237060547,-0.7174452687094401,0.31400012969970703,-1.1064283080039097,1.7344285674033237,-0.39621408915209955,1.0242143485515136,0.32553524119190413,85.02994080366763,36.33197606101783,0.7102142188518078,8,-0.6099996566772461,-0.10499954223632812,0.2674999237060547,2.934999465942383,-0.37999916076660156,2,-0.12790697674418605,-3.7368368217637906,21.38999938964844,2.666645474052293,21.299999237060547,1.5090928637318952,21.31999969482422,-0.12790697674418605
5423,2001-08-30,21.520000457763672,21.700000762939453,21.299999237060547,21.450000762939453,937700.0,0.000930253849473095,-1.1621543600635091,100.0,54.867279043153275,37.992431194489015,-0.6980593045221575,-0.32567330369749214,0.0890625038137145,2.4246438968355193,25.22994998639645,0.40000152587890625,-0.7742363243469015,0.39950056076049734,-0.8063357538113181,1.6053368753323127,-0.20341759652541214,1.0024187180464068,0.22999954223632812,86.22757295037128,35.95502761617976,0.6029181572859083,8,-0.630000114440918,-0.12000083923339844,-0.039999961853027344,2.859999656677246,-0.7100009918212855,3,-0.09386619027858456,1.0,21.5,-3.7368368217637906,21.38999938964844,2.666645474052293,21.299999237060547,-0.09386619027858456
5424,2001-08-31,21.670000076293945,21.81999969482422,21.3700008392334,21.520000457763672,489800.0,0.006970242348492084,1.0,2.142861035422343,57.676360369914526,42.0787499774427,-0.7567642602829707,-0.5661306083545554,-0.12118889916746056,2.303644774703166,25.71358198561089,0.4499988555908203,-0.7258888329653317,0.5885002136230462,-0.47877902515707405,1.6557794524031664,0.054860594232987836,1.1221398330131045,-1.6399993896484375,83.33336865461928,33.297128830491005,0.5336396193900592,8,-0.744999885559082,-0.1549997329711914,-0.2174997329711914,2.7100000381469727,-0.8199996948242188,4,-0.08398706453237259,-1.1621543600635091,21.520000457763672,1.0,21.5,-3.7368368217637906,21.38999938964844,-0.08398706453237259
5425,2001-09-04,21.61000061035156,21.950000762939453,21.399999618530273,21.549999237060547,500100.0,-0.002768780144492111,-2.055556732929259,0.40001017255188814,64.65117723248326,47.051185083832685,-0.6017054193983462,-0.5824619407640732,-0.10726171743654689,2.397380394278006,25.900566328194298,0.5500011444091797,-0.6229766848756313,0.5580007553100543,-0.40680273072573314,1.5228042413458418,0.07559901229215882,1.0404024983279498,-1.544199943542477,66.99029845356685,16.032754366313952,0.4824017430178941,9,-0.6199998855590785,-0.09500026702880504,-0.10500049591064098,2.769999504089359,-0.3000011444091726,1,-0.1022675117724271,1.0,21.670000076293945,-1.1621543600635091,21.520000457763672,1.0,21.5,-0.1022675117724271
5426,2001-09-05,21.71999931335449,21.799999237060547,21.309999465942386,21.5,607300.0,0.005090175839709943,1.5789518594180378,3.666571301417921,80.21386774430079,53.959253520948295,-0.5518281304548687,-0.7431644592663886,-0.23560217557500707,2.31762916548805,25.613205658957504,0.4899997711181605,-0.4778095965077327,0.6759994506835909,-0.26218219710042234,1.6141810984676042,0.20690862679158428,1.1450902745755975,-1.5788306427001935,77.66977706257362,23.57012009837051,0.46909082389200657,9,-0.7049989700317347,-0.20499897003173473,-0.24499893188476207,2.6600008010864293,-0.7699985504150355,2,-0.11832411492039308,-2.055556732929259,21.61000061035156,1.0,21.670000076293945,-1.1621543600635091,21.520000457763672,-0.11832411492039308
5427,2001-09-06,21.13999938964844,21.61000061035156,21.040000915527344,21.61000061035156,829100.0,-0.02670349641076808,1.4255243166028395,-2.1363758528909447,61.06555102430073,57.97398426105936,0.16988289966821313,-0.15952993660346593,0.32699765622501076,2.928483437829687,24.9828786420713,0.6799983978271449,-0.32212890452754195,0.08849954605102894,-0.850262541980829,1.0272616340828868,-0.3808814979649,0.5578805900669579,-0.9264774353027398,10.988845152609267,-46.54307653313328,0.46938104401592945,9,-0.12499904632568715,0.37500095367431285,0.28500080108642223,3.240000724792477,-1.0999984741210973,3,-0.021286606839316047,1.5789518594180378,21.71999931335449,-2.055556732929259,21.61000061035156,1.0,21.670000076293945,-0.021286606839316047
5428,2001-09-07,21.06999969482422,21.549999237060547,20.75,21.0,892000.0,-0.00331124393780724,-1.8070163697447497,-0.1489351340822047,59.83935373813559,60.22575133459731,0.3539167171280013,-0.059502275316127395,0.3822936204698024,3.0188650048867594,23.996675357316157,0.7999992370605469,-0.12471748826684603,-0.002500152587892046,-0.9220392288544268,0.9170389236786427,-0.4622696907211612,0.4572693855453771,-0.7870185881347673,26.66662428116844,-35.132703242992825,0.4597695381332682,9,0.2800006866455078,0.44500064849853516,0.2800006866455078,3.310000419616699,-0.9400005340576172,4,0.00237309658914997,1.4255243166028395,21.13999938964844,1.5789518594180378,21.71999931335449,-2.055556732929259,21.61000061035156,0.00237309658914997
5429,2001-09-10,21.18000030517578,21.280000686645508,20.799999237060547,20.899999618530273,721600.0,0.005220721971751274,1.0,4.000027247956403,61.240308931345034,62.29666988991919,0.2480543263891093,-0.1886247394610514,0.25888672375911526,2.9101338998404245,23.456323598569206,0.48000144958496094,0.09346757093967284,0.11350040435791087,-0.8013424552756128,1.0283432639914345,-0.34392102545885095,0.5709218341746727,-0.8303384122363298,35.83333598242697,-30.131492591405603,0.45742142981676215,9,0.1700000762939453,0.2349996566772461,0.21500015258789062,3.1999998092651367,-0.07999992370605469,0,-0.017469350042595533,-1.8070163697447497,21.06999969482422,1.4255243166028395,21.13999938964844,1.5789518594180378,21.71999931335449,-0.017469350042595533
5430,2001-09-17,20.200000762939453,20.989999771118164,20.0,20.989999771118164,1641300.0,-0.046270043820388684,1.5063316811005656,-2.821418110230857,48.02432826813277,61.36490096718967,1.179664246249704,0.7428253447406483,1.2057564104759706,3.8828431249329967,23.317487070499947,1.1800003051757812,0.2447811026253639,-0.8114992141723647,-1.79678591125964,0.17378748291491064,-1.3041425627160024,-0.31885586562872703,1.75,11.111158206159043,-57.01292285642279,0.4926433485436369,9,0.7749996185302734,1.0499992370605469,1.1949996948242188,4.179999351501465,0.7999992370605469,0,0.03217819772179498,1.0,21.18000030517578,-1.8070163697447497,21.06999969482422,1.4255243166028395,21.13999938964844,0.03217819772179498
5431,2001-09-18,20.07999992370605,20.75,19.959999084472656,20.3799991607666,1409800.0,-0.0059406353812404555,-1.9259243560943218,0.3797463464570396,46.017691646374075,59.28843533312667,1.2229009513141982,0.8347409455254393,1.2799113965979139,4.000849338371459,23.0603454957427,0.7900009155273438,0.2800856337300779,-0.8865000724792509,-1.9564191067845123,0.18341896182601047,-1.4214595896318798,-0.351540555326622,1.8310008239746125,7.272771409679413,-60.80697693486611,0.5349595171526303,9,0.8750000000000036,0.8750000000000036,1.3150005340576207,4.300000190734867,0.8099994659423899,1,0.0612549575154242,1.5063316811005656,20.200000762939453,1.0,21.18000030517578,-1.8070163697447497,21.06999969482422,0.0612549575154242
5432,2001-09-19,19.350000381469727,20.299999237060547,18.899999618530273,20.07999992370605,1202000.0,-0.03635455901444007,1.3931654863909646,2.433337995752919,34.190234765724654,56.990985968967934,1.8057438632668834,1.546362469436545,1.9655980831786906,4.729219580999974,22.841965370060926,1.3999996185302734,0.2775696940339323,-1.554499626159668,-2.838563152656654,-0.2704360996626818,-2.196531389408161,-0.9124678629111749,2.482960299682617,16.981163310092466,-46.486002008689454,0.6420317632484934,9,1.0749998092651367,1.0749998092651367,2.047499656677246,5.029999732971191,1.3500003814697266,2,0.08268735658537474,-1.9259243560943218,20.07999992370605,1.5063316811005656,20.200000762939453,1.0,21.18000030517578,0.08268735658537474
5433,2001-09-20,18.049999237060547,19.31999969482422,18.0,18.950000762939453,1413300.0,-0.06718352035042385,-1.6399993896484375,1.2328795756799893,13.258428122114864,52.05566016365687,2.8628177463697817,2.7884963825590994,3.1943057118715075,6.0180993703477625,22.828088450900385,1.3500003814697266,0.16717766016502367,-2.7270007133483887,-4.5370440539403845,-0.9169573727563929,-3.6320223836443866,-1.8219790430523908,3.606983780334474,1.5243666644375504,-56.14097791445974,0.9050216702959982,9,1.9250011444091797,1.9250011444091797,3.6075010299682617,6.330000877380371,4.200000762939453,3,0.11024940512910897,1.3931654863909646,19.350000381469727,-1.9259243560943218,20.07999992370605,1.5063316811005656,20.200000762939453,0.11024940512910897
5434,2001-09-21,17.379999160766598,17.950000762939453,16.549999237060547,16.700000762939453,1940600.0,-0.03711911936917389,-1.857141744987865,-0.7555524943839235,11.568629577589618,46.157599313113124,3.196423539691999,3.379749951025847,3.8027772735397214,6.670414426269744,23.057014694803957,1.5,-0.011960940503069395,-3.2370007514953656,-5.601253180825591,-0.8727483221651404,-4.41912696616048,-2.0548745368302512,3.984425215236822,18.693689726823813,-33.58478297766228,1.1821262146651133,9,1.7950000762939489,1.870000839233402,4.110001087188724,7.00000095367432,4.060001373291016,4,0.1582278557416632,-1.6399993896484375,18.049999237060547,1.3931654863909646,19.350000381469727,-1.9259243560943218,20.07999992370605,0.1582278557416632
5435,2001-09-24,17.8799991607666,18.18000030517578,17.770000457763672,17.850000381469727,1275800.0,0.028768701043939027,-3.31581906157769,0.044115955850385205,18.148819572788526,39.26148284961176,2.3598436100612616,2.809574408362888,3.2602973070045067,6.147633440466592,23.14824586689994,0.8000011444091832,-0.16057911358750943,-2.6010006904602037,-5.263488215834634,0.06148683491422702,-3.932244453147419,-1.2697569277729883,3.002982701342532,31.66665909782426,-16.511440294236504,1.3312437626872147,9,1.2000007629394531,1.3700008392333984,3.6100010871887207,6.500000953674316,3.030000686645508,0,0.18008956218346195,-1.857141744987865,17.379999160766598,-1.6399993896484375,18.049999237060547,1.3931654863909646,19.350000381469727,0.18008956218346195
5436,2001-09-25,18.020000457763672,18.200000762939453,17.579999923706055,17.899999618530273,646600.0,0.007830050535140298,1.5833290285664332,4.000190742624619,18.592067083574946,34.54220685619779,1.8325111733082053,2.6220756327816837,3.088560764212044,5.966433065804271,22.97085548709435,0.6200008392333984,-0.34649621170648004,-2.345499420166014,-5.226979351256272,0.5359805109242437,-3.786239385711145,-0.9047594546208835,2.429683141840602,39.200032552083336,-4.138244238278226,1.4407399655451292,9,1.029998779296875,1.2299995422363281,3.4699997901916504,6.225000381469727,3.119998931884769,1,0.16537177949695536,-3.31581906157769,17.8799991607666,-1.857141744987865,17.379999160766598,-1.6399993896484375,18.049999237060547,0.16537177949695536
5437,2001-09-26,17.389999389648438,18.06999969482422,17.389999389648438,18.0,440500.0,-0.03496121265878249,-1.2295069665057408,-5.083302868950171,16.422763874639813,29.71814131580937,2.094939716229227,3.1820985856507136,3.689167731970006,6.520177092554846,22.801717221988106,0.6800003051757812,-0.5832994773369578,-2.827500438690187,-6.001545971008873,0.3465450936284995,-4.41452320484953,-1.2404776725308437,2.669715773701462,30.324910244457325,-7.274700007183402,1.5870227661593423,9,1.5250005722045898,1.8600006103515625,4.100000858306885,6.855001449584961,4.550001144409176,2,0.20126510194608827,1.5833290285664332,18.020000457763672,-3.31581906157769,17.8799991607666,-1.857141744987865,17.379999160766598,0.20126510194608827
5438,2001-09-27,17.600000381469727,17.700000762939453,17.020000457763672,17.200000762939453,1080700.0,0.012075963150768976,1.2666662428116844,-0.65573642344348,17.23029150784903,24.828139379865366,1.4985437797272816,2.8853288807583723,3.4251717415272296,6.231012941733077,23.072087609695878,0.6800003051757812,-0.8827996967592391,-2.468499469757081,-5.844266396030722,0.9072674565165606,-4.1563829328939015,-0.7806160066202601,2.108743189251239,63.63637414516181,30.507251980827604,1.68788346313682,9,1.169999122619629,1.6499996185302734,3.8399996757507324,6.645000457763672,4.190000534057617,3,0.17613638149312671,-1.2295069665057408,17.389999389648438,1.5833290285664332,18.020000457763672,-3.31581906157769,17.8799991607666,0.17613638149312671
5439,2001-09-28,18.049999237060547,18.200000762939453,17.799999237060547,17.84000015258789,1301100.0,0.025568116240759053,-1.7586225040119965,0.5249982118589515,23.030301979422646,22.051025347786464,0.6234222483273868,2.295479309612439,2.918523719512976,5.696957764827225,24.293814059034517,0.6000003814697266,-1.1192534887215118,-1.8550005912780776,-5.291752694451276,1.5817515118951206,-3.5733766428646767,-0.13662453969147847,1.342869900294378,87.28800956906863,56.02791567162533,1.7183760515865998,9,0.6000003814697266,1.2000007629394531,3.3150010108947754,6.195001602172852,4.2600002288818395,4,0.2326870327127739,1.2666662428116844,17.600000381469727,-1.2295069665057408,17.389999389648438,1.5833290285664332,18.020000457763672,0.2326870327127739
5440,2001-10-01,17.860000610351562,18.200000762939453,17.299999237060547,18.200000762939453,878100.0,-0.010526240151793265,4.294124246878121,-1.61905540417802,21.107803708763996,19.283260021385342,0.49906735759711296,2.3342248840138,3.0878276376667024,5.823136208078672,25.679292397196434,0.9000015258789062,-1.3778163221404753,-1.8729992866516127,-5.359750987539325,1.6137524142360995,-3.6163751370954706,-0.12962343620775485,1.2485815369739228,71.18643519865516,43.9050332955673,1.7433758504438563,10,0.5649986267089844,1.3899993896484375,3.367499828338623,6.385000228881836,4.569999694824219,0,0.20044791720953814,-1.7586225040119965,18.049999237060547,1.2666662428116844,17.600000381469727,-1.2295069665057408,17.389999389648438,0.20044791720953814
5441,2001-10-02,18.049999237060547,18.1200008392334,17.549999237060547,17.610000610351562,1429300.0,0.010638220616793426,-1.035715015565289,-1.2941130271853156,25.437204270034442,18.31070107741976,-0.010246794977323503,1.982832910137926,2.8869749032595173,5.5595553501134205,27.67292469233091,0.5700016021728516,-1.674351553813338,-1.516000652313231,-4.9885059397657585,1.9565046351392965,-3.2522532960394948,0.22025199141303275,0.8027246192384432,87.28800956906863,55.55203135226405,1.7362526437262629,10,-0.11499977111816406,1.2000007629394531,3.152501106262207,5.895001411437988,4.310001373291012,1,0.15844879397442657,4.294124246878121,17.860000610351562,-1.7586225040119965,18.049999237060547,1.2666662428116844,17.600000381469727,0.15844879397442657
5442,2001-10-03,18.75,19.0,17.90999984741211,18.049999237060547,797600.0,0.03878120734222534,-1.2244911463949149,1.590915790295033,33.23700122985366,20.530542533835185,-0.8988296036207188,1.1238668344617118,2.143088139904741,4.788976454576947,28.89295983140438,1.0900001525878906,-1.8613918108794962,-0.6784998893737786,-4.044718008010715,2.687718229263158,-2.361608948692247,1.0046091699446897,-2.200000762939453,87.3737344546234,52.72466766879708,1.683109059318469,10,-0.9750003814697266,0.5,2.309999942779541,4.720000267028809,3.7199993133544886,2,0.1274666341145836,-1.035715015565289,18.049999237060547,4.294124246878121,17.860000610351562,-1.7586225040119965,18.049999237060547,0.1274666341145836
5443,2001-10-04,19.5,19.649999618530273,18.850000381469727,18.950000762939453,1137500.0,0.040000000000000036,-1.133331298828125,0.7857123394422919,38.8888888888889,23.56612690175733,-1.5885720502047,0.22638079379999,1.366683783979731,3.9658158339938936,30.159644190013967,0.8999996185302734,-2.0305430151596724,0.1725001335144043,-3.0475352880434414,3.39253555507225,-1.4375175772645186,1.7825178442933272,-2.9010007476806656,93.61703854548051,56.675679591915184,1.6100177107789224,10,-1.1649999618530273,-0.25,1.5550003051757812,3.7900009155273438,3.2199993133544886,3,0.12512823251577498,-1.2244911463949149,18.75,-1.035715015565289,18.049999237060547,4.294124246878121,17.860000610351562,0.12512823251577498
5444,2001-10-05,19.850000381469727,19.950000762939453,19.09000015258789,19.700000762939453,565100.0,0.01794873751126813,3.9142838458646003,0.27272695746259856,47.474745528672564,26.824563119077776,-1.733670714994517,-0.28138735625637423,1.0083087085778928,3.5509728799802645,31.534361579956528,0.8600006103515625,-2.0890071553981215,0.6135004997253404,-2.4255804957891627,3.6525814952398434,-0.9060399980319112,2.133040997482592,-3.128961114501955,96.22640287210551,53.70366395279618,1.519540497757252,10,-1.364999771118164,-0.6000003814697266,1.2049999237060547,3.3299999237060547,3.119998931884762,4,0.09773302250757832,-1.133331298828125,19.5,-1.2244911463949149,18.75,-1.035715015565289,18.049999237060547,0.09773302250757832
5445,2001-10-08,19.399999618530273,19.850000381469727,19.209999084472656,19.850000381469727,414700.0,-0.022670063188489187,1.844445386343407,-3.00001271568989,45.31680368396664,29.793978296899073,-1.1682358893915321,-0.00573767210281062,1.4251902963994496,3.9264691594360315,33.16919123895661,0.6400012969970703,-1.933456401897157,0.27399978637695455,-2.555174703533133,3.1031742762870422,-1.1405874585780893,1.6885870313319984,-2.485222661804201,77.08330021966285,28.858208234322802,1.4145872449550438,10,-0.9149990081787109,-0.14999961853027344,1.6700005531311035,3.770000457763672,4.29000091552734,0,0.14999999508415307,3.9142838458646003,19.850000381469727,-1.133331298828125,19.5,-1.2244911463949149,18.75,0.14999999508415307
5446,2001-10-09,19.149999618530273,19.40999984741211,19.049999237060547,19.399999618530273,257300.0,-0.012886598191538479,1.6666666666666667,0.5555546136565931,48.5250686842169,33.360901053518745,-0.8281809089583518,0.04411413078899784,1.6239762261922124,4.1107718950627685,34.829257259068,0.3600006103515625,-1.6797725992717645,0.15249977111816548,-2.4005822531648064,2.7055817954011374,-1.1240412410233205,1.4290407832596514,-2.0531092334313996,60.784275226544295,8.251488596705421,1.2765410121414855,10,-0.6649990081787109,0.10000038146972656,1.9200005531311035,4.020000457763672,4.620000839233398,1,0.17127941263620983,1.844445386343407,19.399999618530273,3.9142838458646003,19.850000381469727,-1.133331298828125,19.5,0.17127941263620983
5447,2001-10-10,20.690000534057614,21.0,19.100000381469727,19.190000534057614,1526900.0,0.08041780397933662,-1.2619038968942107,-6.0,68.80342170621785,39.09124885333751,-2.068359236517825,-1.6140830049786707,0.0918319218833048,2.51910995704041,35.709291282493815,1.8999996185302734,-1.4335483878774298,1.7150006294250453,-0.7654794385081516,4.195480697358242,0.47476059545844507,2.9552406633916455,-3.4219235262883068,85.58141763046916,25.497738709025874,1.2402400339665987,10,-1.5400009155273402,-1.4400005340576136,0.45249986648559926,2.055000305175785,3.3699989318847727,2,0.08071532301533657,1.6666666666666667,19.149999618530273,1.844445386343407,19.399999618530273,3.9142838458646003,19.850000381469727,0.08071532301533657
5448,2001-10-11,21.1200008392334,21.350000381469727,20.899999618530273,20.899999618530273,727500.0,0.020783001163676484,-3.0908933277847135,0.14666748046875,77.5811227696267,45.15245116336018,-2.175293510776573,-2.1503972689022213,-0.34933158547964993,2.037029521045884,36.40557650802024,0.6599998474121129,-1.1699716031594605,2.142500877380371,-0.34695441615925304,4.631956170919995,0.8977732306105572,3.387228524150185,-3.553369992085635,90.00002487844804,23.66125268355802,1.2447276467698125,10,-1.7950010299682617,-1.8700008392333984,0.022499561309814453,1.4049997329711914,1.039999008178711,3,0.06392037975743237,-1.2619038968942107,20.690000534057614,1.6666666666666667,19.149999618530273,1.844445386343407,19.399999618530273,0.06392037975743237
5449,2001-10-12,20.809999465942386,21.09000015258789,20.200000762939453,20.899999618530273,460200.0,-0.01467809474302395,2.7872216089864295,-0.4090893327784552,72.23064143603878,50.83276646639071,-1.6009734947756442,-1.9705687836936363,-0.08076090392757962,2.2868712095957413,37.05342769329547,0.9200000762939453,-0.8018589311486508,1.8509995460510282,-0.5742098542245309,4.276208946326587,0.6383948459132505,3.063604246188806,-2.8650316653624266,76.52171100697193,5.5576754153595544,1.212604700137779,10,-1.3599996566772496,-1.5599994659423864,0.3350005149841273,1.2500009536743129,1.560001373291012,4,0.09178279175537729,-3.0908933277847135,21.1200008392334,-1.2619038968942107,20.690000534057614,1.6666666666666667,19.149999618530273,0.09178279175537729
5450,2001-10-15,20.850000381469727,20.8799991607666,20.5,20.75,445500.0,0.001922196855065117,3.7500506646003458,-1.1111134658585613,71.80276086357883,55.98449497678453,-1.3100004042597675,-2.065263687968276,-0.17708899726432392,2.1706846612594326,36.85748421922586,0.37999916076660156,-0.4230067450603556,1.8585004806518555,-0.6526312707038642,4.369632232007575,0.6029346049739956,3.1140663563297153,-2.564529322800791,78.26088038193394,3.1434635576970464,1.255565875677859,10,-1.2200002670288086,-1.6000003814697266,0.36999988555908203,1.2100000381469727,1.2899990081787145,0,0.10167860398548934,2.7872216089864295,20.809999465942386,-3.0908933277847135,21.1200008392334,-1.2619038968942107,20.690000534057614,0.10167860398548934
5451,2001-10-16,21.309999465942386,21.399999618530273,20.8799991607666,21.100000381469727,694000.0,0.022062305806069826,1.6666731875268985,2.0999828339278235,81.01265096947313,61.292900503408916,-1.4068868532735337,-2.5596227405757226,-0.6982579529364443,1.6231486324005253,36.637584932053606,0.5499992370605469,-0.06985219666331588,2.2569995880127003,-0.4210763389455181,4.935075514970919,0.9179616245335893,3.5960375514918113,-2.7180754749933733,96.0869485894739,14.671405788155909,1.3390379634791096,10,-1.1849994659423864,-2.1350002288818395,-0.05749893188476918,0.5750007629394496,0.7600002288818324,1,0.11168470801320018,3.7500506646003458,20.850000381469727,2.7872216089864295,20.809999465942386,-3.0908933277847135,21.1200008392334,0.11168470801320018
5452,2001-10-17,20.950000762939453,21.600000381469727,20.700000762939453,21.5,753100.0,-0.016893416800797367,1.3999989827473958,-2.619055404177976,75.88872285160147,65.40399316593253,-0.7844980637054064,-2.185670476816533,-0.4022944965199464,1.884325399128116,35.53532892586828,0.8999996185302734,0.3369724400837697,1.8170008659362793,-0.9908765373972308,4.624878269269789,0.413062164269526,3.2209395676030326,-2.021107696680687,53.57144316848841,-28.84993225278634,1.403938701666755,10,-0.6250009536743164,-1.8700008392333984,0.3149995803833008,0.6949996948242188,1.2699985504150355,2,0.13460618578175887,1.6666731875268985,21.309999465942386,3.7500506646003458,20.850000381469727,2.7872216089864295,20.809999465942386,0.13460618578175887
5453,2001-10-18,20.040000915527344,20.96999931335449,19.8700008392334,20.899999618530273,741400.0,-0.04343674531133668,1.200001144411371,1.563636174477559,64.35787583573793,67.27989653338423,0.23485370940745298,-1.179409534033418,0.4282293675085569,2.6882504253347292,33.70364897203342,1.0999984741210902,0.689348534140322,0.8075009346008315,-1.9797478038269531,3.594749673028616,-0.5861234346130608,2.201125303814724,-0.7371528251390416,9.826596605580043,-69.00579655223905,1.3936243692138923,10,0.28499889373779297,-0.965001106262207,1.2249994277954102,1.5049991607666016,2.339998245239258,3,0.20059872089627895,1.3999989827473958,20.950000762939453,1.6666731875268985,21.309999465942386,3.7500506646003458,20.850000381469727,0.20059872089627895
5454,2001-10-19,20.1299991607666,20.21999931335449,19.5,19.8799991607666,732800.0,0.0044909301959923376,2.3488316388992776,-0.29069811283093105,66.6178519456213,69.6466796735681,0.21093189163307713,-1.1097169970121925,0.2704126867100243,2.5000863710919283,31.12762616081971,0.7199993133544886,0.9676756693393926,0.7599991798400865,-1.9113777273387598,3.4313760870189327,-0.5756892737493366,2.0956876334295096,1.470001220703125,29.999954586945567,-47.74243068962549,1.3356884535894231,10,0.19500064849853516,-1.0549993515014648,1.3025012016296387,1.2650012969970703,2.180000305175785,4,0.10084454899541084,1.200001144411371,20.040000915527344,1.3999989827473958,20.950000762939453,1.6666731875268985,21.309999465942386,0.10084454899541084
5455,2001-10-22,21.100000381469727,21.21999931335449,20.299999237060547,20.299999237060547,814800.0,0.04818684854163635,-1.2999969005628966,3.2000045776367188,70.03942270265448,72.0371634533945,-0.5504503320805476,-1.9248004831608299,-0.7494742595730628,1.4354455569438045,28.6366025011517,1.090000152587887,1.191970330715403,1.569000339508058,-1.1123813861866765,4.250382065202793,0.2283094766606908,2.9096912023554253,0.4579999923706062,76.19048051552899,-0.33021871583378015,1.3406908628473664,10,-0.75,-2.02500057220459,0.2824997901916504,0.2950000762939453,1.0499992370605469,0,0.06018959406650071,2.3488316388992776,20.1299991607666,1.200001144411371,20.040000915527344,1.3999989827473958,20.950000762939453,0.06018959406650071
5456,2001-10-23,21.0,22.0,20.700000762939453,22.0,1009500.0,-0.0047393544863415515,1.5999984741210938,-1.2499982118632147,66.0484972491742,71.73106073594519,-0.17928377167612197,-1.6760300065224385,-0.6912339660460063,1.4378270019627166,26.14257893281874,1.2999992370605469,1.3185684031473883,1.3199999809265144,-1.3389435795445266,3.9789435413975554,-0.009471799309007878,2.6494717611620366,-1.5,60.0,-14.522120660424903,1.3294717802355207,10,-0.25,-1.7250003814697266,0.11250019073486328,0.3950004577636719,1.3500003814697266,1,0.05428568522135424,-1.2999969005628966,21.100000381469727,2.3488316388992776,20.1299991607666,1.200001144411371,20.040000915527344,0.05428568522135424
5457,2001-10-24,20.88999938964844,21.6200008392334,20.75,21.299999237060547,758100.0,-0.005238124302455183,-1.5217465819691618,0.4099998474121058,60.91050855821277,69.87877026801031,-0.042387338648801176,-1.3601071903013313,-0.5964409327881235,1.4409137568797554,23.417904676071828,0.8700008392333984,1.5099048302459295,1.0349993705749547,-1.4439607114133324,3.513959452563242,-0.2044806704191906,2.2744794115691,-1.3399993896484403,55.59997558593764,-15.824888890790902,1.239480040994144,10,-0.13999938964844105,-1.6149997711181676,0.06500053405761363,0.5050010681152308,0.8100013732910121,2,0.0564863733677512,1.5999984741210938,21.0,-1.2999969005628966,21.100000381469727,2.3488316388992776,20.1299991607666,0.0564863733677512
5458,2001-10-25,20.700000762939453,21.0,19.670000076293945,20.0,1882900.0,-0.009095195416958135,1.0461549296187942,-1.7073195694042704,56.843802300427946,68.16912147516467,0.09137837269879157,-0.9759962586230166,-0.4132103330183483,1.5339433215158813,20.06618065426817,1.3299999237060547,1.703130745338143,0.6900007247924798,-1.573597130589139,2.9535985801740985,-0.4417982028983296,1.8217996524832891,-1.101000762939453,48.000030517578125,-19.449546069346894,1.13179892769081,10,0.049999237060546875,-1.4250011444091797,-0.27500057220458984,0.2499990463256836,0.7899990081787109,3,0.07342987895615871,-1.5217465819691618,20.88999938964844,1.5999984741210938,21.0,-1.2999969005628966,21.100000381469727,0.07342987895615871
5459,2001-10-26,22.25,22.31999969482422,20.899999618530273,21.200000762939453,1327600.0,0.07487918743634103,1.3865575042234197,1.4999972752192086,69.49384808267092,67.91257561061934,-1.3777621029275942,-2.3138405112675073,-1.9730606489320621,-0.10659297770280318,17.659525820976807,1.6199989318847656,1.6530929689024845,2.029999923706054,-0.24722848450963752,4.3072283319217455,0.8913857195982082,3.1686141278138997,-2.6029799999999987,97.35850170185905,29.84168035845053,1.1386142041078453,10,-1.3400001525878906,-2.815000534057617,-2.2749996185302734,-1.75,0.10000038146972656,4,0.005842658910858445,1.0461549296187942,20.700000762939453,-1.5217465819691618,20.88999938964844,1.5999984741210938,21.0,0.005842658910858445
5460,2001-10-29,21.440000534057614,22.5,21.399999618530273,22.5,527500.0,-0.03640447037943306,1.0754734635489298,-1.0095240344267629,64.54892774031745,66.08327302960205,-0.5311231051148866,-1.2879169127689813,-1.1825276343119064,0.6050047774898637,14.8878875554474,1.1000003814697266,1.4809080455935195,1.041000461578367,-1.0063540561056286,3.0883549792623626,0.01732320273636745,2.0646777204203666,-1.7700004577636683,62.544187472830274,-5.583661681193732,1.0236772588419978,10,-0.44000053405761363,-1.6800003051757777,-2.22750091552734,-1.6650009155273402,1.9300003051757848,0,0.04057830737936663,1.3865575042234197,22.25,1.0461549296187942,20.700000762939453,-1.5217465819691618,20.88999938964844,0.04057830737936663
5461,2001-10-30,20.90999984741211,21.540000915527344,20.649999618530273,21.540000915527344,330300.0,-0.02472018066434256,1.8253961526118523,0.5943409297429557,51.603493840736384,63.38491425061703,-0.0713304887403936,-0.5614521078469679,-0.6682372844163709,1.0323631565041005,11.731630341563799,0.8900012969970703,1.3637040390481658,0.3679997444152825,-1.3637303394365539,2.099729828267119,-0.4978652975106357,1.2338647863412007,-1.0701997756958015,43.81624751050558,-21.190755675702427,0.8658650419259186,10,0.09000015258789062,-1.1499996185302734,-1.744999885559082,-1.135000228881836,1.8800010681152344,1,0.05930175897498291,1.0754734635489298,21.440000534057614,1.3865575042234197,22.25,1.0461549296187942,20.700000762939453,0.05930175897498291
5462,2001-10-31,21.13999938964844,21.440000534057614,21.100000381469727,21.299999237060547,363500.0,0.010999499948097569,-1.8333598245223341,0.2539675811832751,50.150139313818265,61.80627685929263,-0.3034560862130782,-0.6358169630609716,-0.8990256921858091,0.6957055603104543,9.75413265582668,0.5300006866455043,1.2514729689705177,0.4784993171691916,-1.0505497212738604,2.0075483556122435,-0.28602520205233617,1.2430238363907193,-1.1405873222351133,51.943440034777225,-9.493067880522702,0.7645245192215264,10,-0.13999938964844105,-1.3799991607666051,-1.9899997711181676,-1.3649997711181676,1.7300014495849574,2,0.05723751309159364,1.8253961526118523,20.90999984741211,1.0754734635489298,21.440000534057614,1.3865575042234197,22.25,0.05723751309159364
5463,2001-11-01,21.940000534057614,22.0,21.0,21.149999618530273,343000.0,0.03784300697761167,1.1978025663275358,-4.93751043082287,57.90210790101413,60.837860854336284,-0.9002724638350124,-1.310854941195334,-1.6908582702227015,-0.20195565105609248,8.685894461926031,1.0,1.0507051233033131,1.1565004348754861,-0.3717085581964952,2.6847094279474675,0.39239593833949726,1.920604931411475,-1.790553190689085,69.72976483942686,9.780022959651347,0.7641044965359902,11,-0.855000495910641,-2.1800003051757777,-2.8575005531311,-2.16500091552734,0.4300003051757848,3,-0.01093891364066324,-1.8333598245223341,21.13999938964844,1.8253961526118523,20.90999984741211,1.0754734635489298,21.440000534057614,-0.01093891364066324
5464,2001-11-02,21.790000915527344,22.0,21.700000762939453,21.799999237060547,711600.0,-0.006836810158569739,-2.157909530788845,-0.012656088539503858,56.47383607670278,59.33057345145276,-0.5476275431299591,-1.062540308743447,-1.5336199026702104,-0.1425382094784311,7.932030891329838,0.2999992370605469,0.9023965368731481,0.9095007896423333,-0.6154979173549471,2.4344994966396136,0.1470014361436931,1.6720001431409734,-1.4995204127609263,61.621679023190254,3.8234257008753616,0.7624993534986407,11,-0.7050008773803711,-1.8900012969970703,-2.780001163482666,-2.0150012969970703,0.529998779296875,4,-0.013767835328331812,1.1978025663275358,21.940000534057614,-1.8333598245223341,21.13999938964844,1.8253961526118523,20.90999984741211,-0.013767835328331812
5465,2001-11-05,22.309999465942386,22.520000457763672,22.0,22.0,373800.0,0.023864090342671673,-2.3548474426102417,-31.00515070583782,56.830604937325845,58.30636319458072,-0.9811120778435445,-1.4264876876848511,-2.0408328013309607,-0.7423925038656414,7.278860537106979,0.7299995422363281,0.9223432099568214,1.2839993476867697,-0.20100511255681752,2.769003807930357,0.5414971175649761,2.0265015778085633,-1.8869477933419532,88.77000547725022,34.33553329029052,0.7425022301217928,11,-1.2149991989135778,-2.399999618530277,-3.3599996566772496,-2.534999847412113,-0.21999931335449574,0,0.0017929590535581408,-2.157909530788845,21.790000915527344,1.1978025663275358,21.940000534057614,-1.8333598245223341,21.13999938964844,0.0017929590535581408
5466,2001-11-06,22.43000030517578,22.5,22.01000022888184,22.100000381469727,404800.0,0.005378791667681737,1.0851084552482448,1.0645177168382136,60.451977096723624,58.25541525441526,-0.9799921004961831,-1.3577735436717546,-2.137685702677704,-0.9374121917534666,6.447287160791429,0.4899997711181605,0.9320209662058438,1.2400001525878892,-0.08893294522230377,2.568933250398082,0.5755336036827927,1.9044667014929857,-1.8391927297622885,94.07893911293257,37.902137116063166,0.6644665489050972,11,-1.3350000381469727,-2.395000457763672,-3.592500686645508,-2.655000686645508,-0.22999954223632812,1,0.04190818195578494,-2.3548474426102417,22.309999465942386,-2.157909530788845,21.790000915527344,1.1978025663275358,21.940000534057614,0.04190818195578494
5467,2001-11-07,22.36000061035156,22.60000038146973,22.170000076293945,22.25,357200.0,-0.0031208066817578484,-2.1851820455220032,0.3333352599485486,68.58974750852498,59.56052027753716,-0.7594035010288884,-1.2187317485616695,-2.045518985381296,-0.9324229802748114,7.12766011853399,0.4300003051757848,0.824609560725186,1.0865004539489718,-0.3178729060315213,2.490873813929465,0.384313773958727,1.7886871339392165,-1.6148576043500533,85.00001788138876,22.01176334823152,0.7021866799902465,11,-0.735000610351559,-2.105000495910641,-3.7675008773803675,-2.5850009918212855,-0.2700004577636683,2,0.019230782354125564,1.0851084552482448,22.43000030517578,-2.3548474426102417,22.309999465942386,-2.157909530788845,21.790000915527344,0.019230782354125564
5468,2001-11-08,22.46999931335449,23.0,22.350000381469727,22.399999618530273,643600.0,0.004919440966026034,-6.647136702270891,0.6363573311138737,68.69010207669491,59.47121516576203,-0.6614864708555324,-1.288466619048993,-2.1390301424844687,-1.1116039911208695,7.628219665385324,0.6499996185302734,0.7788513072255192,1.128999233245846,-0.3708379463922391,2.628836412883931,0.3790806434268035,1.8789178230648886,-1.5393705698061595,59.23069248533515,-7.602765134808287,0.7499185898190434,11,-0.6449995040893519,-1.5449991226196254,-3.957499504089352,-2.694999694824215,-0.3699989318847621,3,0.017801581579986125,-2.1851820455220032,22.36000061035156,1.0851084552482448,22.43000030517578,-2.3548474426102417,22.309999465942386,0.017801581579986125
5469,2001-11-09,22.71999931335449,22.71999931335449,22.190000534057614,22.56999969482422,257400.0,0.011125946045375201,6.06666836209232,2.1428610354224014,64.62093663949781,59.47921615455986,-0.9362640603301138,-1.4630486947771537,-2.3931536914970657,-1.4215723442814898,8.336240409001089,0.529998779296875,0.8069796663763711,1.2834992408752406,-0.31402859912329717,2.8810270808737783,0.48473532087596993,2.0822631608745112,-1.5410460190319597,71.99993133544886,6.087759167634957,0.7987639199992693,11,-0.8949995040893519,-1.6949996948242152,-3.9274992942810023,-2.944999694824215,-0.21999931335448863,4,-0.015404862882868353,-6.647136702270891,22.46999931335449,-2.1851820455220032,22.36000061035156,1.0851084552482448,22.43000030517578,-0.015404862882868353
5470,2001-11-12,22.96999931335449,23.0,22.31999969482422,22.71999931335449,634200.0,0.011003521459309829,3.3870793084352653,1.6666709052300028,67.31107600336148,61.2245030615182,-1.0576313362444694,-1.6296323359919498,-2.643812464135973,-1.7209557997373395,9.163197102589397,0.6800003051757812,0.900326282421986,1.4274992942810023,-0.28347890906906414,3.1384774976310688,0.5720101926059691,2.2829883959560355,-1.572520414350663,96.96962691096111,29.057546219431885,0.8554891016750337,11,-0.9699993133544886,-1.9449996948242152,-4.102499008178707,-3.194999694824215,-0.26999855041503906,0,-0.0282977639512757,6.06666836209232,22.71999931335449,-6.647136702270891,22.46999931335449,-2.1851820455220032,22.36000061035156,-0.0282977639512757
5471,2001-11-13,23.690000534057614,23.790000915527344,23.35000038146973,23.399999618530273,751600.0,0.03134528699287009,-1.2564165264681946,1.1600036621093608,72.22224072384813,63.676958773743735,-1.4995083501942936,-2.279034966410464,-3.359020980670305,-2.4847389832690503,10.168581931887683,0.8200016021728551,0.7767624021495436,2.028500461578364,0.07214228970849135,3.984858633448237,1.0503213756434278,3.0066795475133006,-2.100219102934247,93.82714014413403,23.351471111747017,0.978179085934936,11,-1.2950000762939418,-2.2700004577636683,-4.822500228881832,-3.91500091552734,-0.9899997711181641,1,-0.06753906059096548,3.3870793084352653,22.96999931335449,6.06666836209232,22.71999931335449,-6.647136702270891,22.46999931335449,-0.06753906059096548
5472,2001-11-14,23.770000457763672,24.20000076293945,23.45000076293945,23.85000038146973,593200.0,0.0033769490039077255,-1.0833353201567,-0.2758609349925178,74.79806442587561,65.55428727650613,-1.3043792059011565,-2.252417888614435,-3.4367459699242744,-2.596365151055238,11.136687108785472,0.75,0.7526141150935004,1.9675004005432122,-0.17095821071855255,4.105959011804977,0.8982710949123316,3.0367297061740928,-1.8721882988237475,78.60695242731455,5.069813455378139,1.0692293056308817,11,-0.8199996948242188,-2.119999885559082,-4.902500152587891,-3.9950008392333984,-0.7600002288818324,2,-0.06604962829571304,-1.2564165264681946,23.690000534057614,3.3870793084352653,22.96999931335449,6.06666836209232,22.71999931335449,-0.06604962829571304
5473,2001-11-15,24.059999465942386,24.059999465942386,23.53000068664551,23.75,645100.0,0.01220021045830455,2.419352853952139,-3.874997019764791,68.35699852093386,66.87463865919847,-1.4103442170480243,-2.3460922228185943,-3.721698098797951,-2.913751057462349,12.300668071545736,0.529998779296875,0.9169420394573073,2.0564994812011754,-0.13936533061991696,4.252364293022268,0.958567075290631,3.15443188711172,-1.7938371303625367,93.0347621365722,21.580964714948323,1.0979324059105455,11,-0.9599990844726598,-2.20999908447266,-4.85999965667725,-4.284999847412113,-0.9200000762939453,3,-0.08187861002004948,-1.0833353201567,23.770000457763672,-1.2564165264681946,23.690000534057614,3.3870793084352653,22.96999931335449,-0.08187861002004948
5474,2001-11-16,22.15999984741211,22.5,21.5,21.540000915527344,1121800.0,-0.0789692294557105,-1.857139743107667,1.9999999999999771,55.98006218211511,66.78013390861949,0.6120195753082207,-0.30167956531634843,-1.843461382679994,-1.0454392254870513,12.403321493265953,2.5599994659423864,1.0476212582765818,0.05499982833862305,-1.9561322184771797,2.0661318751544258,-0.9505661950692783,1.0605658517465244,2.04000091552734,24.4444318857739,-46.147907430063626,1.0055660234079011,11,0.6900005340576172,-0.3099994659423828,-2.872499942779541,-2.385000228881836,1.1800003051757812,4,-0.0027075571460073444,2.419352853952139,24.059999465942386,-1.0833353201567,23.770000457763672,-1.2564165264681946,23.690000534057614,-0.0027075571460073444
5475,2001-11-19,22.3700008392334,22.5,21.86000061035156,22.15999984741211,1010300.0,0.00947657911856048,1.7234056368321884,0.3387118606525605,62.80702881535889,67.04180632180119,0.4597751083520336,-0.4339033656613651,-2.071299492895413,-1.2782449846470492,12.905549012742537,0.639999389648441,1.0640004381133181,0.2015007972717271,-1.7554922574012046,2.158493851944659,-0.776995730064737,1.1799973246081912,1.775999908447261,32.22224419989577,-40.03214830799483,0.9784965273364653,11,0.4799995422363281,-0.5200004577636719,-3.02000093460083,-2.595001220703125,1.1499996185302734,0,0.00581131675858515,-1.857139743107667,22.15999984741211,2.419352853952139,24.059999465942386,-1.0833353201567,23.770000457763672,0.00581131675858515
5476,2001-11-20,22.13999938964844,22.670000076293945,22.049999237060547,22.25,561900.0,-0.01028169159393022,-3.2758543579490147,-0.5238099563128231,58.77192865044729,65.95093755979256,0.720033028416406,-0.12028401862026428,-1.8657216908934693,-1.0590451856068057,12.836167751208993,0.6200008392333984,1.103474914332196,-0.08550062179564932,-1.964027123570169,1.7930258799788703,-1.024763872682911,0.8537626290916123,1.9530813430786047,23.70367440013919,-49.00820595649125,0.9392632508872604,11,0.7100009918212855,-0.2899990081787145,-2.699999332427982,-2.3649997711181676,1.5300006866455043,1,0.02529364899408426,1.7234056368321884,22.3700008392334,-1.857139743107667,22.15999984741211,2.419352853952139,24.059999465942386,0.02529364899408426
5477,2001-11-21,22.06999969482422,22.350000381469727,22.0,22.13999938964844,371600.0,-0.0031616845868998045,-2.3333514986376023,0.6363573311139382,51.30783882019153,64.01957497573663,0.8320712049021495,0.04495593386620911,-1.8027646171489877,-0.9963720594469514,12.745250101660885,0.35000038146972656,1.1025946336898151,-0.2145003318786607,-1.9875792499738907,1.5585785862165693,-1.1010397909262757,0.6720391271689543,1.9712194232482858,22.265617724040837,-48.72401464847232,0.8865394590476147,11,0.7800006866455078,-0.2199993133544922,-2.4200000762939453,-2.2950000762939453,1.7900009155273402,2,0.028545585719377042,-3.2758543579490147,22.13999938964844,1.7234056368321884,22.3700008392334,-1.857139743107667,22.15999984741211,0.028545585719377042
5478,2001-11-23,22.21999931335449,22.31999969482422,22.1200008392334,22.13999938964844,244900.0,0.0067965392208613196,-2.3333969131975905,-1.1428610354221838,54.3259402136307,62.875686483973624,0.7184303593128085,0.015462251801128701,-1.9559524070380867,-1.1509843461576317,13.500952644986953,0.25,1.0672314960960172,-0.1405006408691456,-1.750410391985497,1.4694091102472058,-0.9454555164273195,0.6644542346890283,1.7703954223565646,61.538398837984296,-10.196845492485089,0.8049548755581755,11,0.6300010681152379,-0.3699989318847621,-2.517499446868893,-2.444999694824215,1.2800006866455114,4,0.03555359765706889,-2.3333514986376023,22.06999969482422,-3.2758543579490147,22.13999938964844,1.7234056368321884,22.3700008392334,0.03555359765706889
5479,2001-11-26,22.3799991607666,22.649999618530273,22.13999938964844,22.299999237060547,949700.0,0.007200713427383043,-1.5500035762821247,1.0000000000000888,50.759215678486385,61.03659089232083,0.5644919220858391,-0.14155671099122102,-2.120893137787384,-1.3145536240194922,13.534809756345952,0.5100002288818324,0.988358309592325,0.012999248504637961,-1.5960815398956711,1.622080036904947,-0.7915411456955148,0.8175396427047907,1.5605876802302312,64.19739423038448,-5.160698419856999,0.8045403942001542,11,0.470001220703125,-0.529998779296875,-2.679999351501465,-2.604999542236328,1.630001068115238,0,0.033958903368243254,-2.3333969131975905,22.21999931335449,-2.3333514986376023,22.06999969482422,-3.2758543579490147,22.13999938964844,0.033958903368243254
5480,2001-11-27,22.309999465942386,22.540000915527344,22.0,22.3799991607666,808200.0,-0.0031277791532239307,1.7692127116405998,-0.8749970197648747,48.68420117009163,58.421253164125666,0.5934307255651845,-0.003201114642006786,-2.025156451261438,-1.2525584291990661,13.384915611144365,0.5400009155273438,0.8966638954939441,-0.10050039291381552,-1.6499991892116697,1.4489984033840386,-0.8752497910627426,0.6742490052351116,1.581775638234511,46.26857173765187,-19.137869805560186,0.7747493981489273,11,0.5400009155273402,-0.37499904632568715,-2.6099996566772496,-2.534999847412113,1.7300014495849574,1,0.0461676697132094,-1.5500035762821247,22.3799991607666,-2.3333969131975905,22.21999931335449,-2.3333514986376023,22.06999969482422,0.0461676697132094
5481,2001-11-28,22.149999618530273,22.34000015258789,22.0,22.299999237060547,1008700.0,-0.007171665228247193,1.9565044324844303,2.142861035422452,47.74192463388137,55.415015409459635,0.5721793805020177,0.2682108697433918,-1.83687960575093,-1.1068438942231609,13.899769176230183,0.3400001525878906,0.8239617706434821,-0.32250022888183594,-1.7099610742626368,1.064960616498965,-1.0162306515722364,0.3712301938085645,1.6939399835630873,23.076877932550243,-38.20489981520015,0.6937304226904004,11,0.630000114440918,-0.21499919891357422,-2.437499523162842,-2.4750003814697266,2.110000610351566,2,0.06185105475520114,1.7692127116405998,22.309999465942386,-1.5500035762821247,22.3799991607666,-2.3333969131975905,22.21999931335449,0.06185105475520114
5482,2001-11-29,22.350000381469727,22.38999938964844,21.799999237060547,22.0,535100.0,0.009029379972184559,1.7441969810550495,-2.3333418104599266,48.734188930460704,53.2347032327404,0.167146066815004,0.17234445671250498,-1.9821626661626084,-1.3146831692304808,14.357160894141494,0.5900001525878942,0.7105586998441211,-0.18299951553344584,-1.423561325204087,1.0575622941371954,-0.8032804203687647,0.437281389301873,1.4470604285817679,64.70598795004993,3.0340286692120984,0.6202809048353204,11,-0.2650003433227539,-0.41499996185302734,-2.33750057220459,-2.825000762939453,2.020000457763672,3,0.05906038802212388,1.9565044324844303,22.149999618530273,1.7692127116405998,22.309999465942386,-1.5500035762821247,22.3799991607666,0.05906038802212388
5483,2001-11-30,21.700000762939453,22.34000015258789,21.59000015258789,22.34000015258789,657500.0,-0.029082756484835937,1.3437522351763107,-1.8285676917292004,40.077837616393744,51.46778939210469,0.49972634652200654,0.8468609981104578,-1.2419609026468592,-0.6818101899648354,14.30907879704395,0.7600002288818359,0.46335677444927015,-0.8209991455078125,-2.090029354227376,0.4480310632117508,-1.4555142498675941,-0.18648404114803085,2.0511188309110118,10.377421299336927,-47.92316134523921,0.6345151043597815,11,0.42999935150146484,0.2349996566772461,-1.6875009536743164,-2.4250011444091797,1.5900001525878906,4,0.09953915997556462,1.7441969810550495,22.350000381469727,1.9565044324844303,22.149999618530273,1.7692127116405998,22.309999465942386,0.09953915997556462
5484,2001-12-03,21.489999771118164,21.6200008392334,20.989999771118164,21.200000762939453,949100.0,-0.009677464720643791,1.2909082081710646,-0.45312388241184465,35.49020707813027,48.43258697685707,0.6757561330312463,1.0890715403662767,-0.9207388132893541,-0.4809102357727255,14.428865000532415,0.7100009918212891,0.16740334496161324,-1.0160000801086433,-2.3277831700682405,0.29578300985095396,-1.671891625088442,-0.36010853512884466,2.2160974308552923,32.25804069909813,-20.277434982068854,0.655891544979798,12,0.3400001525878906,0.9350004196166992,-1.4774999618530273,-2.2150001525878906,1.510000228881836,0,0.09353188693762604,1.3437522351763107,21.700000762939453,1.7441969810550495,22.350000381469727,1.9565044324844303,22.149999618530273,0.09353188693762604
5485,2001-12-04,22.350000381469727,22.54999923706055,21.600000381469727,21.600000381469727,1088900.0,0.04001864213639372,-1.5333302815755303,2.586215741599416,37.21374309769341,46.03723302655108,-0.20940060848809594,0.24477088234968747,-1.6733508663281675,-1.3379181885831457,14.104456988685406,1.0599994659423864,-0.07402216306367393,-0.15799951553344727,-1.4686458275019838,1.1526467964350893,-0.8133226715177138,0.4973236404508192,1.2474529232695168,87.17955615003972,38.220325481726746,0.6553231559842677,12,-0.5300006866455078,0.07499980926513672,-2.1775007247924805,-2.9150009155273438,0.6199989318847621,1,0.07427292255388096,1.2909082081710646,21.489999771118164,1.3437522351763107,21.700000762939453,1.7441969810550495,22.350000381469727,0.07427292255388096
5486,2001-12-05,23.3700008392334,23.399999618530273,22.36000061035156,22.38999938964844,623700.0,0.045637603595271026,1.0000000000000069,1.3066685994466098,46.763758290250834,45.532335189891,-1.158394468766776,-0.7390898327566475,-2.5764095036904955,-2.3440145462766218,14.040030730565512,1.0499992370605469,-0.09082295517402983,0.8150009155273423,-0.5501520139812932,2.180153845035978,0.13242445077302634,1.4975773802816583,0.12315432416100336,98.75523729476215,51.334303929137384,0.6825764647543173,12,-1.1750011444091797,-0.9450006484985352,-2.9900007247924805,-3.845001220703125,-0.220001220703125,2,0.028669236295839395,-1.5333302815755303,22.350000381469727,1.2909082081710646,21.489999771118164,1.3437522351763107,21.700000762939453,0.028669236295839395
5487,2001-12-06,22.790000915527344,23.20000076293945,22.54999923706055,23.20000076293945,946800.0,-0.02481813876242378,2.1707403306692674,-0.418366572402261,40.18548735387194,43.96117376102891,-0.5202295027561767,-0.13199086478226718,-1.8634863976353344,-1.7482325538734855,13.89141175589942,0.820001602172848,-0.183633225147819,0.2135009765625,-1.1522652587577653,1.5792672118827653,-0.46938214109763265,0.8963840942226327,0.6099987030029297,74.68884889524145,31.673002390027165,0.6828831176601324,12,-0.595001220703125,-0.19500064849853516,-2.410000801086426,-3.2650012969970703,0.279998779296875,3,0.06450194182980273,1.0000000000000069,23.3700008392334,-1.5333302815755303,22.350000381469727,1.2909082081710646,21.489999771118164,0.06450194182980273
5488,2001-12-07,22.8700008392334,22.8700008392334,22.5,22.790000915527344,288900.0,0.003510308051438038,8.25002980235081,-0.1951218377543537,57.634413630190394,44.72508464455158,-0.5568936861394818,-0.19024092111700952,-1.8136629402218318,-1.824918047629943,13.39241940516269,0.37000083923339844,-0.2303286713839583,0.27350082397460795,-1.0974042193404756,1.6444058672896915,-0.4119516976829338,0.9589533456321497,0.529998779296875,78.00834801437871,31.294879655282138,0.6854525216575427,12,-0.6750011444091797,-0.27500057220458984,-2.4900007247924805,-3.345001220703125,-0.36000061035155895,4,0.06558810428317763,2.1707403306692674,22.790000915527344,1.0000000000000069,23.3700008392334,-1.5333302815755303,22.350000381469727,0.06558810428317763
5489,2001-12-10,22.3700008392334,22.79999923706055,22.299999237060547,22.670000076293945,312400.0,-0.02186270142772584,-1.272714662227787,-3.749994039529838,50.0,44.87128451454141,-0.06533139088851314,0.29744373304330907,-1.2014799535018632,-1.3278305311541487,12.967005848303737,0.5700016021728516,-0.22892300043605474,-0.20899925231933736,-1.5822001141556292,1.1642016095169545,-0.8955996832374851,0.47760117859881035,0.9335987854003918,42.777821340697116,-5.530390806041304,0.6866004309181465,12,-0.1750011444091797,0.22499942779541016,-1.9475007057189941,-2.845001220703125,0.429998397827152,0,0.04112651058467609,8.25002980235081,22.8700008392334,2.1707403306692674,22.790000915527344,1.0000000000000069,23.3700008392334,0.04112651058467609
5490,2001-12-11,22.31999969482422,22.899999618530273,22.13999938964844,22.450000762939453,772300.0,-0.0022351874176725905,-2.1020311247090633,0.43333799575295956,51.89075865959929,45.33226607295451,-0.015379896883036537,0.3122615342461472,-1.0314387091350241,-1.2615822821150644,12.216097747564577,0.7600002288818324,-0.25785885905810346,-0.22650041580200053,-1.5914803633589116,1.1384795317549106,-0.9089903895804561,0.455989557976455,0.8910559356689447,14.285735910978062,-35.60078513118951,0.6824899737784547,12,-0.125,0.27500057220458984,-1.8274998664855957,-2.7950000762939453,0.19000053405762074,1,0.030465963910092153,-1.272714662227787,22.3700008392334,8.25002980235081,22.8700008392334,2.1707403306692674,22.790000915527344,0.030465963910092153
5491,2001-12-12,22.09000015258789,22.75,21.920000076293945,22.5,650100.0,-0.01030463912997559,-1.2133331298828125,3.1538190674608995,50.20325660264129,45.49549581430791,0.22933020504163437,0.4387415618832762,-0.687721875631599,-1.012516340370901,10.72411115301693,0.8299999237060547,-0.28328815318169376,-0.37649993896484446,-1.6433117393951768,0.8903118614654879,-1.0099058391800106,0.2569059612503217,1.032213243530272,13.281248835847443,-38.44267698773792,0.6334059002151659,12,0.10499954223632812,0.505000114440918,-1.5875000953674316,-2.5550003051757812,0.5699996948242188,2,0.03983699206373714,-2.1020311247090633,22.31999969482422,-1.272714662227787,22.3700008392334,8.25002980235081,22.8700008392334,0.03983699206373714
5492,2001-12-13,22.200000762939453,22.299999237060547,21.899999618530273,22.09000015258789,514100.0,0.0049796563871311594,1.5806630242173656,-0.2682942714390718,49.795096944452844,46.57519129520336,0.1070745775384303,0.21617305003830012,-0.7029489431744764,-1.1228956233647978,8.857529905811157,0.39999961853027344,-0.290352067763358,-0.18799934387207173,-1.2998040777191093,0.9238053899749659,-0.7439017107955905,0.36790302305144706,0.8369240881787086,30.00011444091797,-19.63624194449421,0.5559023669235181,12,-0.005001068115234375,0.39499950408935547,-1.6350007057189941,-2.6650009155273438,0.8099994659423864,3,0.042792739772187005,-1.2133331298828125,22.09000015258789,-2.1020311247090633,22.31999969482422,-1.272714662227787,22.3700008392334,0.042792739772187005
5493,2001-12-14,22.09000015258789,22.25,22.01000022888184,22.100000381469727,390600.0,-0.0049549822779825226,-1.823525451873204,-0.09091066722152864,46.997942197508756,47.85382853068986,0.3109098806293993,0.18026106463229397,-0.521677422393843,-1.0091270153082625,6.890076288607824,0.2399997711181605,-0.282344889517276,-0.19949998855590678,-0.9903288196631621,0.5913288425513485,-0.5949144041095344,0.19591442699772088,0.8650476953302721,19.00005340576172,-27.604961435490537,0.3954144155536271,12,0.4099998474121094,0.505000114440918,-1.1500000953674316,-2.515000343322754,0.5399990081787109,4,0.044363944566180535,1.5806630242173656,22.200000762939453,-1.2133331298828125,22.09000015258789,-2.1020311247090633,22.31999969482422,0.044363944566180535
5494,2001-12-17,22.100000381469727,22.5,22.06999969482422,22.100000381469727,1004500.0,0.0004527038846879883,-13.333015449170322,-0.0,47.79875370673078,49.0299408205829,0.44313863380389407,0.17448108926463846,-0.4701043702147274,-1.008077643533003,7.178526794140799,0.43000030517578125,-0.29485243915208414,-0.18649978637695241,-0.9798482498788594,0.6068486771249546,-0.5831740181279059,0.2101744453740011,0.7764455433764361,20.000076293945312,-25.54671575097155,0.3966742317509542,12,0.5499992370605469,0.49499988555908203,-0.7250003814697266,-2.325000762939453,0.5000000000000036,0,0.018552028974437862,-1.823525451873204,22.09000015258789,1.5806630242173656,22.200000762939453,-1.2133331298828125,22.09000015258789,0.018552028974437862
5495,2001-12-18,22.5,22.5,22.21999931335449,22.25,1059200.0,0.018099529937821268,1.240005493164091,100.0,53.49301495992096,49.7776360061018,0.07448719216798239,-0.22691395492680755,-0.788106080407843,-1.4041698007342447,7.482565523419013,0.39999961853027344,-0.1894627460019258,0.20699987411499166,-0.5913435823373696,1.005343330567353,-0.19217185411119075,0.6061716023411741,0.300988078697042,70.58824849375624,21.282138890290256,0.39917172822618074,12,0.05000019073486328,0.0950002670288086,-1.075000286102295,-2.7250003814697266,0.059999465942386365,1,0.013333299424913347,-13.333015449170322,22.100000381469727,-1.823525451873204,22.09000015258789,1.5806630242173656,22.200000762939453,0.013333299424913347
5496,2001-12-19,22.70000076293945,23.01000022888184,22.46999931335449,22.54999923706055,944800.0,0.008888922797308796,-2.483861440964711,0.6000061035155966,53.49301495992093,51.25625018455169,-0.25764150989779466,-0.40349722483694705,-0.8940348091558228,-1.6062456369980005,7.869178284524415,0.5400009155273509,-0.023556468516375162,0.3790005683898876,-0.43585925424101646,1.1938603910207917,-0.02842934292556265,0.7864304797053379,-1.7100009918212855,72.07213554196109,23.693096843720937,0.4074299113154517,12,-0.24500083923339488,-0.10500049591064098,-1.1875009536743129,-2.925001144409176,-0.8100013732910085,2,-0.008370067298315242,1.240005493164091,22.5,-13.333015449170322,22.100000381469727,-1.823525451873204,22.09000015258789,-0.008370067298315242
5497,2001-12-20,22.70000076293945,22.899999618530273,22.459999084472656,22.5,862800.0,0.0,-2.1428318415280447,1.3333248563145708,61.46787826928408,51.682190700006544,-0.30368647903591395,-0.37300319911262747,-0.8476696414119864,-1.5874248205775672,8.321967518763243,0.4400005340576172,0.07914920241576695,0.3475005149841266,-0.47517530308146405,1.1701763330497172,-0.06383739404866873,0.7588384240169219,-1.6696009826660116,69.00005340576101,15.160802941836124,0.41133790903279527,12,-0.24500083923339488,-0.10500049591064098,-0.792500495910641,-2.5300006866455043,-1.1500015258789027,3,-0.0017621548098203377,-2.483861440964711,22.70000076293945,1.240005493164091,22.5,-13.333015449170322,22.100000381469727,-0.0017621548098203377
5498,2001-12-21,23.01000022888184,23.149999618530273,22.79999923706055,23.0,699600.0,0.013656363679445338,1.4138039896607952,0.050000953670697096,67.04035279939583,53.575563233272746,-0.6612791716252886,-0.6543310787669476,-1.1206080853233225,-1.888585127224399,8.902487435326476,0.44999885559082387,0.05480014583893933,0.6179999351501486,-0.2523688055404101,1.4883686758407073,0.18281556480486927,1.053184305495428,-1.9400084396362338,87.0370926353382,29.209364102447324,0.435184370345279,12,-0.48500061035156605,-0.48500061035156605,-0.709999561309818,-2.6350002288818395,-1.0500011444091832,4,0.0,-2.1428318415280447,22.70000076293945,-2.483861440964711,22.70000076293945,1.240005493164091,22.5,0.0
5499,2001-12-24,23.13999938964844,23.18000030517578,22.93000030517578,23.0,213000.0,0.00564968098537566,1.2727146622277707,13.99961853899977,60.5897949217502,54.54212281795618,-0.7493721333930985,-0.7636250272555998,-1.2012777046500034,-2.0219925101060916,9.207017630853043,0.25,0.12915422007186095,0.7099990844726598,-0.22232138116453726,1.6423195501098569,0.24383885165406127,1.1761593172912583,-1.98680728723145,95.83324227077607,39.994981658356,0.4661602328185982,12,-0.5999994277954137,-0.9449996948242223,-0.6649990081787145,-2.764999389648441,-1.3199996948242223,0,-0.022039768467322696,1.4138039896607952,23.01000022888184,-2.1428318415280447,22.70000076293945,-2.483861440964711,22.70000076293945,-0.022039768467322696
5500,2001-12-26,23.34000015258789,23.56999969482422,22.959999084472656,23.0,363100.0,0.008643075549471302,-1.9047510921789992,2.4285831062669683,49.48452459527856,54.46226370602698,-0.8822478444069226,-0.930195853493089,-1.3498973778855579,-2.2314583305321136,9.847200670076075,0.6100006103515625,0.07960312713533924,0.8584998130798347,-0.15607360941094583,1.8730732355706152,0.3512131018344462,1.3657865243252232,-2.0651995580053715,79.27933191284625,27.677199375942436,0.5072867112453897,12,-0.6050004959106445,-1.0600004196166992,-0.9899997711181641,-2.9650001525878906,-2.1399993896484375,2,-0.03170521706428142,1.2727146622277707,23.13999938964844,1.4138039896607952,23.01000022888184,-2.1428318415280447,22.70000076293945,-0.03170521706428142
5501,2001-12-27,23.520000457763672,23.60000038146973,23.309999465942386,23.35000038146973,576200.0,0.007712095287018439,-1.3199896241026652,0.49999999999998956,64.54181117416586,56.10078750932843,-0.9365599817191494,-1.0564619657601177,-1.4901950215113118,-2.424443873485167,10.533806442058594,0.29000091552734375,0.11671092111732406,0.970000076293946,-0.13159694557931445,2.0715970981672065,0.4192015653573158,1.5207985872305763,-2.061583935161817,92.98247081676227,42.47063836863833,0.550798510936631,12,-0.7150001525878871,-1.2250003814697266,-1.1700000762939453,-3.145000457763672,-2.520000457763672,3,-0.04081636790548615,-1.9047510921789992,23.34000015258789,1.2727146622277707,23.13999938964844,1.4138039896607952,23.01000022888184,-0.04081636790548615
5502,2001-12-28,23.670000076293945,23.78000068664551,23.5,23.53000068664551,676500.0,0.00637753467733293,-1.7999961853173219,0.823525451873124,65.50385018008907,58.156999507392904,-0.9567210420329744,-1.162080537895001,-1.5863247771612627,-2.5854109473475475,11.57367199571906,0.28000068664551137,0.15525979274654134,1.0539997100830085,-0.15050764499184055,2.2585070651578576,0.4517460325455822,1.6562533876204348,-1.9974251678053037,88.77546452628695,40.017447474006694,0.6022536775374248,12,-0.744999885559082,-1.2849998474121094,-1.3199996948242188,-3.2950000762939453,-3.340000152587894,4,-0.07520070472784735,-1.3199896241026652,23.520000457763672,-1.9047510921789992,23.34000015258789,1.2727146622277707,23.13999938964844,-0.07520070472784735
5503,2001-12-31,23.86000061035156,24.04999923706055,23.45000076293945,23.45000076293945,694500.0,0.008027060982053191,-1.9268229142437474,2.928583106267104,82.81934402399725,62.0481762093114,-0.9713958231132125,-1.2458368996592526,-1.689800442375688,-2.7871418327784525,13.028729637305375,0.5999984741211009,0.23334254569127566,1.1360002517700174,-0.10934321953477877,2.3813437230748136,0.5133285161176175,1.7586719874224173,-1.9345346084840926,83.03582072268088,32.13661677743664,0.6226717356523983,12,-0.7250013351440394,-1.3400011062622035,-1.5100002288818324,-3.485000610351559,-3.6500015258789027,0,-0.09681480780385343,-1.7999961853173219,23.670000076293945,-1.3199896241026652,23.520000457763672,-1.9047510921789992,23.34000015258789,-0.09681480780385343
5504,2002-01-02,23.5,23.90999984741211,23.10000038146973,23.85000038146973,1332200.0,-0.015088038606142162,2.4468112736643315,-0.8536597847021365,72.86820673870236,64.20097529584267,-0.437979065281759,-0.7668478828137246,-1.2485756026959294,-2.4350165455166746,13.828940919555354,0.8099994659423793,0.30624699831019697,0.6754996299743645,-0.4710370005918705,1.8220362605405995,0.10223131469124525,1.2487679452574838,-1.277099345205503,49.54136146176363,-5.741792277666455,0.5732683152831181,1,-0.24500083923339844,-0.9800004959106445,-1.1499996185302734,-3.125,-3.4599990844726562,2,-0.06553195385222743,-1.9268229142437474,23.86000061035156,-1.7999961853173219,23.670000076293945,-1.3199896241026652,23.520000457763672,-0.06553195385222743
5505,2002-01-03,24.01000022888184,24.10000038146973,23.20000076293945,23.20000076293945,822300.0,0.021702137399227217,-1.2222227455006538,-2.314281666039964,83.56640535124205,67.54246311710058,-0.7948471238854466,-1.2080457396566082,-1.701021510195563,-2.946014635692105,14.880827660154067,0.8999996185302805,0.42728072839148723,1.1024998664855978,-0.13605399026844012,2.341053723239636,0.48322293810857886,1.7217767948626168,-1.5313057725700965,90.99998474121094,29.147919899902803,0.6192769283770181,1,-0.7300004959106481,-1.4650001525878942,-1.659999847412113,-3.6350002288818395,-2.9400005340576207,3,-0.09121201637571208,2.4468112736643315,23.5,-1.9268229142437474,23.86000061035156,-1.7999961853173219,23.670000076293945,-0.09121201637571208
5506,2002-01-04,24.040000915527344,24.35000038146973,23.88999938964844,24.01000022888184,927300.0,0.0012495079699923473,-2.4073849066467883,0.03703790916775496,83.09349704498466,69.94530964773399,-0.6870277547287209,-1.2493319601321318,-1.6687088150225087,-2.97173934841355,15.294105033149874,0.46000099182128906,0.5570690976617598,1.0990005493164077,-0.2254878462964527,2.423488944929268,0.4367563515099775,1.7612447471228379,-1.3018975111903224,75.20004272460909,8.933965386744461,0.6622441978064301,1,-0.4650011062622035,-1.3700008392333984,-1.6475005149841309,-3.6650009155273438,-2.940000534057617,4,-0.11813644111608768,-1.2222227455006538,24.01000022888184,2.4468112736643315,23.5,-1.9268229142437474,23.86000061035156,-0.11813644111608768
5507,2002-01-07,24.26000022888184,24.479999542236328,24.10000038146973,24.10000038146973,590100.0,0.009151385398342482,-3.7499940395297937,5.33320617966876,87.54323706616924,72.22340789959769,-0.7403228350520408,-1.4267038185296492,-1.8190073773732784,-3.1719292394201375,15.7804334804465,0.4399986267089844,0.6401525106353532,1.245499897003178,-0.20121653595390399,2.69221632996026,0.522141680524637,1.9688581134817191,-1.2317553686609308,84.05801107645038,11.325112635326803,0.7233582164785409,1,-0.5550003051757848,-1.5250005722045934,-1.9025001525878942,-3.8850002288818395,-3.1200008392333984,0,-0.1343775844239592,-2.4073849066467883,24.040000915527344,-1.2222227455006538,24.01000022888184,2.4468112736643315,23.5,-0.1343775844239592
5508,2002-01-08,24.3700008392334,24.45000076293945,24.04999923706055,24.34000015258789,632900.0,0.004534237811778752,3.21053054258905,0.1875044703526214,87.95985256649891,75.26452541568088,-0.7119933707149428,-1.495227396982596,-1.8504667807863484,-3.2558508370706996,16.31772968531872,0.40000152587889914,0.7215555110247465,1.2805005073547377,-0.2852982025463433,2.846299217255819,0.4976011524041972,2.0633998623052783,-1.0514050426094066,92.02907464510162,12.104268885633559,0.7828993549505401,1,-0.6500015258789062,-1.6350011825561523,-2.3600006103515625,-3.9950008392333984,-3.690000534057617,1,-0.16577762726307865,-3.7499940395297937,24.26000022888184,-2.4073849066467883,24.040000915527344,-1.2222227455006538,24.01000022888184,-0.16577762726307865
5509,2002-01-09,23.290000915527344,24.60000038146973,23.239999771118164,24.35000038146973,1718500.0,-0.04431677827303793,-1.3448250914621676,-35.33250683450962,60.76294943501976,76.51768373120767,0.43753319453200845,-0.36129310700168915,-0.7528247471762697,-2.1661659288240003,16.591011185372945,1.360000610351566,0.7449855698284296,0.1545005798339858,-1.3759549806044262,1.6849561402723978,-0.6107272003852202,0.9197283600531918,1.1899986267089844,6.4285840793568445,-71.59239390229081,0.7652277802192065,1,0.5599994659423864,-0.49500083923339844,-1.2575006484985352,-2.9150009155273438,-2.740001678466797,2,-0.13224567239073248,3.21053054258905,24.3700008392334,-3.7499940395297937,24.26000022888184,-2.4073849066467883,24.040000915527344,-0.13224567239073248
5510,2002-01-10,23.0,23.35000038146973,22.79999923706055,23.290000915527344,1134200.0,-0.012451734827283789,1.6829334102475368,0.27358590720564196,53.989349290121815,75.34518796631389,0.7534684176209971,-0.01869470799619677,-0.4220751167584993,-1.8680680460564467,16.836199960441288,0.5500011444091797,0.7097287769243117,-0.16950035095214844,-1.6531726499758008,1.314171948071504,-0.9113365004639746,0.5723357985596778,1.6000003814697301,11.111146432359435,-64.8672594609699,0.7418361495118266,1,0.6999998092651403,0.10000038146972656,-0.872499942779541,-2.625,-3.3400001525878906,3,-0.12869561236837634,-1.3448250914621676,23.290000915527344,3.21053054258905,24.3700008392334,-3.7499940395297937,24.26000022888184,-0.12869561236837634
5511,2002-01-11,22.96999931335449,23.29999923706055,22.95000076293945,23.0,703200.0,-0.00130437768023961,-9.000272486987933,0.10345031701350835,53.56198350018847,74.01831389076939,0.7791866449477105,0.08497006803789375,-0.33374805527567375,-1.8249531599710132,17.375029493163975,0.34999847412110086,0.7107931939078682,-0.2435009956359906,-1.6421361680594266,1.1551341767874455,-0.9428185818477068,0.45581659057572566,1.6300010681152415,9.444442678381623,-64.63176445125099,0.6993175862117178,1,0.7300004959106516,0.28000068664551137,-0.8474993705749476,-2.5949993133544886,-3.429998397827145,4,-0.08271657271777244,1.6829334102475368,23.0,-1.3448250914621676,23.290000915527344,3.21053054258905,24.3700008392334,-0.08271657271777244
5512,2002-01-14,23.149999618530273,23.60000038146973,22.93000030517578,22.93000030517578,437000.0,0.007836321748217578,-5.090928794985424,-7.333142602834658,51.912558054214465,70.58422656079351,0.5785029792429341,-0.021301666709643285,-0.4595425099385011,-1.9844322565144168,18.123482795416443,0.6700000762939489,0.754335610858039,-0.11100063323974751,-1.4267819906869619,1.2047807242074668,-0.7688913119633547,0.5468900454838597,1.37800071716309,19.444453274756377,-50.80323220940644,0.6578906787236067,1,0.5500001907348668,0.10000038146972656,-0.8399996757507324,-2.539999008178711,-3.8500003814697266,0,-0.08855288426958063,-9.000272486987933,22.96999931335449,1.6829334102475368,23.0,-1.3448250914621676,23.290000915527344,-0.08855288426958063
5513,2002-01-15,23.06999969482422,23.45000076293945,22.95000076293945,23.149999618530273,365500.0,-0.00345572030342578,-2.1250216068330543,-0.36363715179941564,49.030476329356915,67.93558984864403,0.5974888332084944,0.14322501224593154,-0.35093910838202547,-1.88432765960831,18.912383444144577,0.5,0.7363557494755781,-0.2400005340576179,-1.4400709515710517,0.9600698834558159,-0.840035742814333,0.3600346746990972,1.3888805969238334,15.000015894561638,-49.86273686873356,0.600035208756716,1,0.6300001144409215,0.18000030517578125,-0.6749997138977051,-2.4599990844726562,-3.6199989318847656,1,-0.08365844519749932,-5.090928794985424,23.149999618530273,-9.000272486987933,22.96999931335449,1.6829334102475368,23.0,-0.08365844519749932
5514,2002-01-16,22.51000022888184,23.04999923706055,22.38999938964844,23.0,516200.0,-0.02427392602298195,1.2372942724412896,6.1250029802350365,39.54660869356334,63.044501331124174,1.1200766132136906,0.7752637261301594,0.2365820103073375,-1.3069564331444887,19.288396643379034,0.6800003051757777,0.6864047212004074,-0.8204999923706033,-1.9451798915068537,0.304179906765647,-1.3828399419387303,-0.2581600428024764,1.8825248206787109,9.917416600855312,-50.92733174522757,0.5623399495681254,1,0.9849996566772461,0.7399997711181605,-0.11500024795532582,-1.899999618530277,-3.069999694824226,2,-0.0812971970279256,-2.1250216068330543,23.06999969482422,-5.090928794985424,23.149999618530273,-9.000272486987933,22.96999931335449,-0.0812971970279256
5515,2002-01-17,22.79999923706055,22.979999542236328,22.5,22.60000038146973,662600.0,0.012883118846290564,-1.3999999999999573,-0.4081611204316089,41.1764595885365,58.387052724852154,0.7156467780332711,0.5363934527064487,-0.03872176669197813,-1.5780403394563258,19.68473006313104,0.4799995422363281,0.5801239540768428,-0.5455009460449176,-1.6308579194186024,0.5398560273287671,-1.08817943273176,-0.0028224593580752355,1.4723742729052738,33.88425713560607,-21.94950483172527,0.5426784866868425,1,0.6950006484985352,0.4500007629394496,-0.40499925613403676,-2.189998626708988,-3.2999992370605504,3,-0.09868421382851245,1.2372942724412896,22.51000022888184,-2.1250216068330543,23.06999969482422,-5.090928794985424,23.149999618530273,-0.09868421382851245
5516,2002-01-18,22.51000022888184,22.60000038146973,22.350000381469727,22.350000381469727,619800.0,-0.012719255170295263,-2.1250029802351253,0.8000038147191114,36.255929954223674,52.68846304574709,0.8557866366047051,0.8552788484991076,0.259037065100177,-1.2663093921817072,19.56577457620132,0.44999885559082387,0.5064524273521194,-0.8259999275207477,-1.9381419593690694,0.28614210432757403,-1.3820709434449086,-0.26992891159658683,1.6494308338649404,12.799987792968997,-37.2613200247656,0.5560710159241603,1,0.9650001525878871,0.7399997711181605,-0.11500024795532582,-1.7600002288818395,-2.130001068115238,4,-0.12661041103913395,-1.3999999999999573,22.79999923706055,1.2372942724412896,22.51000022888184,-2.1250216068330543,23.06999969482422,-0.12661041103913395
5517,2002-01-22,22.65999984741211,22.84000015258789,22.60000038146973,22.60000038146973,650700.0,0.00666368800555639,-7.000063578854502,0.37499701976488853,35.64592493625443,46.87580442016437,0.5084254582281282,0.7400727212952241,0.12095691424775268,-1.3938035544976515,19.312282758411538,0.32999992370605113,0.34371039764362266,-0.6740002632141113,-1.7910910059707952,0.4430904795425725,-1.2325456345924515,-0.11545489183577118,1.3546767608325077,28.181759857954685,-16.976974230085506,0.5585453713783415,1,0.8150005340576172,0.5900001525878906,-0.2649998664855957,-1.9099998474121094,-2.309999465942383,1,-0.13768750895384874,-2.1250029802351253,22.51000022888184,-1.3999999999999573,22.79999923706055,1.2372942724412896,22.51000022888184,-0.13768750895384874
5518,2002-01-23,23.01000022888184,23.10000038146973,22.56999969482422,22.63999938964844,319800.0,0.015445736267721166,-1.0784331325008172,6.166735543758511,44.12470309168862,45.027110382016474,-0.06121624987745733,0.4111523337703602,-0.21635734043789867,-1.722707201669781,18.848317373661118,0.5300006866455114,0.1798752093746785,-0.3239998817443812,-1.441090624501065,0.7930908610123026,-0.8825452531227214,0.23454548963395894,0.8715022812207849,87.99997965494796,41.602990219905294,0.5585453713783415,1,-0.03499984741211293,0.2950000762939453,-0.6150002479553258,-2.1350002288818395,-3.35000038146973,2,-0.1612342874801257,-7.000063578854502,22.65999984741211,-2.1250029802351253,22.51000022888184,-1.3999999999999573,22.79999923706055,-0.1612342874801257
5519,2002-01-24,22.6299991607666,23.29999923706055,22.6200008392334,23.01000022888184,436300.0,-0.016514605142779026,-2.4000114441572986,-1.0270275843226704,32.92078273037838,42.68615854204498,0.24062202376795483,0.791570663234836,0.16411628902750408,-1.3354205951166591,18.43357224070446,0.679998397827152,-0.04496933005396997,-0.678500938415528,-1.8367629533023155,0.47976107647125943,-1.2576319458589218,-0.09936993097213431,1.1289831790453917,29.473591220563943,-10.815395487752301,0.579131007443394,1,0.345001220703125,0.7050008773803711,-0.08249902725219727,-1.5749988555908203,-2.5199985504150426,3,-0.14052136614040533,-1.0784331325008172,23.01000022888184,-7.000063578854502,22.65999984741211,-2.1250029802351253,22.51000022888184,-0.14052136614040533
5520,2002-01-25,22.60000038146973,22.86000061035156,22.60000038146973,22.6299991607666,617300.0,-0.0013256199915765432,-16.334053916585525,0.0789439341464538,32.17820683690236,40.31018335723541,0.23234774312543038,0.8045370203745641,0.18618930415472335,-1.29791740431126,17.53190603724068,0.26000022888182883,-0.30421750129827174,-0.6714997291564906,-1.8720313101380484,0.5290318518250672,-1.2717655196472712,-0.07123393866570993,1.0462634016748815,26.315821174807986,-9.162355658363452,0.6002657904907789,1,0.37499999999999645,0.8099994659423793,0.0224995613098109,-1.0749998092651403,-2.4500007629394567,4,-0.139822999737782,-2.4000114441572986,22.6299991607666,-1.0784331325008172,23.01000022888184,-7.000063578854502,22.65999984741211,-0.139822999737782
5521,2002-01-28,22.559999465942386,22.770000457763672,22.54999923706055,22.60000038146973,464700.0,-0.0017699519846088307,-6.333206179668011,1.3334181078333216,27.979268210729373,37.65092893018151,0.2325267088068621,0.8104833658496808,0.19442488674706837,-1.2520055402013774,16.513912345166304,0.22000122070312145,-0.40619989987024496,-0.6635005950927706,-1.8984701890146596,0.5714689988291184,-1.280985392053715,-0.0460157981318261,0.9825632450682349,1.3333638509114585,-26.843148199138806,0.6174847969609452,1,0.3400011062622035,0.9150009155273402,0.012500762939449572,-0.9349994659423864,-1.6800003051757848,0,-0.13563827741050716,-16.334053916585525,22.60000038146973,-2.4000114441572986,22.6299991607666,-1.0784331325008172,23.01000022888184,-0.13563827741050716
5522,2002-01-29,21.88999938964844,22.60000038146973,21.780000686645508,22.56999969482422,596600.0,-0.02969858564515515,1.21621036461205,16.9996185390043,21.94568544369379,34.641507720663384,0.7878507229904095,1.4127239108302128,0.8216402071009519,-0.5816869200707409,15.320870992136282,0.8199996948242223,-0.47935959861049326,-1.2445006370544398,-2.5951265091144577,0.10612523500557813,-1.9198135730844506,-0.5691877010244291,1.5571583349989098,7.236763678024402,-12.331478455034954,0.6753129360300094,1,0.6500005722045863,1.3000011444091761,0.6350007057189906,-0.26499938964844105,-1.4300003051757848,1,-0.06898128236567713,-6.333206179668011,22.559999465942386,-16.334053916585525,22.60000038146973,-2.4000114441572986,22.6299991607666,-0.06898128236567713
5523,2002-01-30,21.549999237060547,22.059999465942386,21.26000022888184,22.0,1091000.0,-0.015532213890726565,1.8070163697447148,0.6617655308597685,26.358674807451152,33.176181733317584,0.994105100154993,1.6556787646752866,1.1046736781415767,-0.24366142431052396,14.016732116202329,0.7999992370605469,-0.5637461867508513,-1.4690007209777818,-2.9474344589224764,0.009433016966912788,-2.2082175899501273,-0.7297838520054363,1.7304427837866214,14.215644567279245,-6.724906912819062,0.739216868972347,1,0.7300004959106481,1.380001068115238,0.9750008583068848,0.07500076293945312,-0.5999984741210938,2,-0.05568440362295357,1.21621036461205,21.88999938964844,-6.333206179668011,22.559999465942386,-16.334053916585525,22.60000038146973,-0.05568440362295357
5524,2002-01-31,21.959999084472656,22.1299991607666,21.31999969482422,21.31999969482422,1049600.0,0.019025515634683243,-1.5312507450587702,-1.4222184546263723,36.315774679841454,32.636105632351466,0.5563937392522291,1.1851538304554943,0.7025488914525724,-0.655666912762598,13.298409388472777,0.8099994659423828,-0.6519876515600949,-0.9820008277893066,-2.51438333307809,0.5503816774994768,-1.7481920804336966,-0.21580957514491672,1.0779899213386734,43.749918043632945,20.675143183273402,0.7661912526443914,1,0.3200006484985387,0.9700012207031286,0.5650005340576172,-0.3099985122680664,-1.3099994659423828,3,-0.10473585304868327,1.8070163697447148,21.549999237060547,1.21621036461205,21.88999938964844,-6.333206179668011,22.559999465942386,-0.10473585304868327
5525,2002-02-01,21.81999969482422,22.100000381469727,21.59000015258789,21.979999542236328,560300.0,-0.006375200158702521,1.549991416963894,-0.25,35.29411477756943,32.52923727938989,0.6065459138404456,1.2149633272598521,0.8421889079723179,-0.5175495950431817,12.317076024285848,0.5100002288818359,-0.7333320788326958,-1.0125001907348619,-2.5365105769143135,0.5115101954445898,-1.774505383824586,-0.25049499764513783,1.0046306577555733,37.086051725771156,11.779562785431004,0.7620051930897256,2,0.4600000381469762,1.110000610351566,0.5475001335144043,0.030000686645507812,-1.6599998474121094,4,-0.07836842843211755,-1.5312507450587702,21.959999084472656,1.8070163697447148,21.549999237060547,1.21621036461205,21.88999938964844,-0.07836842843211755
5526,2002-02-04,21.200000762939453,21.700000762939453,20.979999542236328,21.399999618530273,558400.0,-0.028414250254633622,-1.2499992549434502,1.2499940395298381,27.586202360641764,31.63371254876626,1.1411876890737709,1.6983633841387977,1.4620313840600865,0.09518652855371101,11.27424671067817,0.8400001525878906,-0.7469609993570216,-1.4904991149902358,-3.069046146866338,0.08804791688586633,-2.2797726309282886,-0.701225599052183,1.4368739747965833,13.58031523040639,-11.95265472273809,0.7892735159380518,2,0.9399986267089844,1.5899991989135742,1.3074989318847656,0.6499996185302734,-0.9800014495849645,0,-0.04952835408594547,1.549991416963894,21.81999969482422,-1.5312507450587702,21.959999084472656,1.8070163697447148,21.549999237060547,-0.04952835408594547
5527,2002-02-05,21.0,21.450000762939453,20.690000534057614,21.43000030517578,702500.0,-0.009433997912352998,2.2340351275891326,2.1500138283567143,26.84562756073437,29.71381526754912,1.2079873357933657,1.7303252969006202,1.6618050837223848,0.29594870010225804,10.145877676254889,0.7600002288818395,-0.800151930936039,-1.527499866485595,-3.096889918119068,0.0418901851478779,-2.312194892302333,-0.7428048406688568,1.4049122103660778,21.52776122091641,-5.117067625697999,0.7846950258167372,2,0.994999885559082,1.6450004577636719,1.5500001907348633,0.8500003814697266,-0.7999992370605469,1,-0.0057143256777808515,-1.2499992549434502,21.200000762939453,1.549991416963894,21.81999969482422,-1.5312507450587702,21.959999084472656,-0.0057143256777808515
5528,2002-02-06,20.32999992370605,20.989999771118164,20.26000022888184,20.989999771118164,634600.0,-0.03190476553780708,1.2121203363870077,1.5348822767516628,26.20085972319275,28.967157155639605,1.6291759391655738,2.1946614010668455,2.3189522798953526,0.9639395927553913,9.223452243344067,0.7399997711181605,-0.8285630270096753,-1.995499897003178,-3.605815013687561,-0.3851847803187951,-2.8006574553453696,-1.1903423386609866,1.8005264184506728,3.7433013265766584,-23.98398833298315,0.8051575583421907,2,1.230000495910648,2.1000003814697337,2.3250002861022985,1.5200004577636754,-0.2199993133544922,2,0.006394449643603695,2.2340351275891326,21.0,-1.2499992549434502,21.200000762939453,1.549991416963894,21.81999969482422,0.006394449643603695
5529,2002-02-07,20.209999084472656,20.600000381469727,20.09000015258789,20.450000762939453,931200.0,-0.00590264828744369,-1.125002980235081,0.36363899083894263,20.63491788885476,27.68456949474543,1.5307771903530352,2.1840632172124046,2.419282757769487,1.0794566555877836,9.880621088750727,0.5100002288818359,-0.8776465830635658,-1.961500644683838,-3.76138693468884,-0.16161435467883578,-2.861443789686337,-1.0615574996813386,1.5838325572945884,5.9700954338458505,-20.11178404097342,0.8999431450025004,2,1.220001220703125,2.1350011825561523,2.6175003051757812,1.6400012969970703,0.010000228881832385,3,0.03661562157295406,1.2121203363870077,20.32999992370605,2.2340351275891326,21.0,-1.2499992549434502,21.200000762939453,0.03661562157295406
5530,2002-02-08,20.040000915527344,20.399999618530273,19.799999237060547,20.209999084472656,1529800.0,-0.008411587167063361,1.18182259552362,0.7083207502185488,21.212122559404577,26.932664422376007,1.4521611074470897,2.2355535657750174,2.5694862561785854,1.2595847953280597,11.378613685721579,0.6000003814697266,-1.0150563284671037,-1.9834988594055183,-3.973307122330084,0.006309403519047407,-2.978402990867803,-0.9885947279432337,1.4130644284040308,12.631657143316053,-14.50527553539702,0.9949041314622837,2,1.159998893737793,2.159998893737793,2.8474984169006348,1.8099994659423828,0.3599987030029297,4,0.030439055645466118,-1.125002980235081,20.209999084472656,1.2121203363870077,20.32999992370605,2.2340351275891326,21.0,0.030439055645466118
5531,2002-02-11,21.06999969482422,21.700000762939453,20.25,20.25,1063800.0,0.051397142327414436,-2.536588542878144,-4.823579570954133,34.62281706269684,28.341234602265235,0.21074052946975996,1.1129760617594897,1.5364114213819136,0.24772429219125414,12.135186372720273,1.6599998474121094,-1.0579049375515481,-0.8585000991821303,-2.8394436002881775,1.122443401923917,-1.848971849735154,0.13197165137089328,-1.2700004577636719,66.84207567550203,38.191668565137476,0.9904717505530233,2,-0.10500049591064453,1.130000114440918,1.8425002098083496,0.7800006866455078,-0.6800003051757777,0,-0.04318936215436431,1.18182259552362,20.040000915527344,-1.125002980235081,20.209999084472656,1.2121203363870077,20.32999992370605,-0.04318936215436431
5532,2002-02-12,21.100000381469727,21.209999084472656,20.790000915527344,21.059999465942386,810800.0,0.001423857953489982,2.2307760024648973,0.048781622456475535,30.30927372860424,28.780190037948913,0.06357983732814532,0.9713200934835626,1.4971722594203385,0.24787648885528313,12.489737987996813,0.4199981689453125,-1.104207605620914,-0.7259994506835952,-2.6522106811560775,1.2002117797888872,-1.6891050659198363,0.237106164552646,-1.3000011444091797,68.42105791508892,45.32496830287626,0.9631056152362419,2,-0.13500118255615234,1.0999994277954102,2.0224995613098145,0.9099998474121094,-0.3900012969970703,1,-0.041706211005003824,-2.536588542878144,21.06999969482422,1.18182259552362,20.040000915527344,-1.125002980235081,20.209999084472656,-0.041706211005003824
5533,2002-02-13,21.13999938964844,21.479999542236328,21.07999992370605,21.13999938964844,762900.0,0.0018956875571358722,-5.666719649043998,0.0,33.48114239701056,28.465230895412144,-0.045476084352646495,0.8214319246377535,1.469163726963874,0.25932638590615653,12.719014044344673,0.399999618530277,-1.1409339164247108,-0.5895004272460902,-2.4453981096450015,1.266397255152821,-1.5174492684455458,0.33844841395336545,-1.3020001220703143,70.5262671811821,46.24427251920633,0.927948841199456,2,-0.18999958038330433,1.0600004196166957,2.0800004005432093,0.9350004196166957,-0.4099998474121129,2,-0.04446540462859583,2.2307760024648973,21.100000381469727,-2.536588542878144,21.06999969482422,1.18182259552362,20.040000915527344,-0.04446540462859583
5534,2002-02-14,20.68000030517578,21.239999771118164,20.350000381469727,21.149999618530273,1126400.0,-0.021759654576806953,1.7384612675953015,-100.0,30.566787941687608,27.93997235809194,0.23899363003340213,1.1987637520192997,1.942825270647326,0.7793198136824486,13.67596554322041,0.8899993896484375,-1.0977243003570862,-0.957999515533448,-2.8322300429335243,0.9162310118666284,-1.895114779233488,-0.02088425183340803,-0.804761007690427,46.31580849432012,21.370257719567206,0.9371152637000382,2,0.06999969482421875,1.5199995040893555,2.547499179840088,1.3949995040893555,0.07999992370605824,3,-0.027562847505450128,-5.666719649043998,21.13999938964844,2.2307760024648973,21.100000381469727,-2.536588542878144,21.06999969482422,-0.027562847505450128
5535,2002-02-15,20.549999237060547,20.96999931335449,20.450000762939453,20.899999618530273,592300.0,-0.006286318481470099,1.1224440543244447,0.7446827506442384,30.019866015311138,28.21037943083298,0.18986649614957685,1.213789249029361,2.057535232694473,0.9611847752935105,14.684631890195481,0.5199985504150355,-1.0821015114448045,-0.9755005836486816,-2.826013625349699,0.8750124580523355,-1.900757104499192,-0.050244062798171285,-0.6382647102661103,20.689591669757885,-6.94355175056965,0.9252565208505092,2,0.20000076293945312,1.1500005722045898,2.772500991821289,1.585000991821289,0.18000030517578125,4,-0.016058391044167286,1.7384612675953015,20.68000030517578,-5.666719649043998,21.13999938964844,2.2307760024648973,21.100000381469727,-0.016058391044167286
5536,2002-02-19,19.65999984741211,21.26000022888184,19.600000381469727,21.049999237060547,1234200.0,-0.043308974340173334,-1.1986777385641105,3.9714224990599507,28.761893689759532,28.42329788961355,0.9369770672898738,1.9808873066045756,2.8887036818477974,1.8961638663645708,15.81185920988034,1.659999847412113,-1.1707508727993279,-1.7229999542236314,-3.6895955670644263,0.24359565861716348,-2.706297760644027,-0.7397021478032357,2.0400009155273438,3.191462379053245,-25.90544793358062,0.9832978064203972,2,0.9900007247924805,1.9400005340576172,3.7400002479553223,2.9650001525878906,1.0900001525878906,1,0.03763986657485008,1.1224440543244447,20.549999237060547,1.7384612675953015,20.68000030517578,-5.666719649043998,21.13999938964844,0.03763986657485008
5537,2002-02-20,19.540000915527344,19.75,19.270000457763672,19.71999931335449,1140400.0,-0.006103709705804539,3.0,0.12949530709698412,30.019877398692415,28.847633186891294,0.9254127495959814,1.9554141366689848,2.965962300393329,2.070960675299581,17.515644245648055,0.4799995422363281,-1.2587944742805561,-1.6869989395141616,-3.720912101074415,0.3469142220460917,-2.7039555202942864,-0.6700423587340367,2.1179998397827156,12.217220344600216,-17.987028244035677,1.016956580780126,2,0.9449996948242188,1.8949995040893555,3.9349989891052246,3.0849990844726562,1.1899986267089844,2,0.04350043164254158,-1.1986777385641105,19.65999984741211,1.1224440543244447,20.549999237060547,1.7384612675953015,20.68000030517578,0.04350043164254158
5538,2002-02-21,19.299999237060547,19.700000762939453,19.21999931335449,19.68000030517578,805600.0,-0.01228258276467531,1.2857103931844567,2.1111358362209147,22.633728382386806,29.069723241728187,1.1219264298695144,2.0060732082590533,3.1569745811460095,2.3615678345671114,19.042943793585547,0.4800014495849645,-1.2675192839595333,-1.7415005683898919,-3.767429789227979,0.28442865244819515,-2.7544651788089354,-0.7285359579708484,2.262481506347658,3.9215631276017264,-23.554319027047626,1.0129646104190437,2,1.1600008010864258,2.0350008010864222,4.1750006675720215,3.325000762939453,1.1900005340576172,3,0.07305698980052688,3.0,19.540000915527344,-1.1986777385641105,19.65999984741211,1.1224440543244447,20.549999237060547,0.07305698980052688
5539,2002-02-22,19.450000762939453,19.549999237060547,19.270000457763672,19.530000686645508,508800.0,0.007772100093707213,3.666762036463052,0.21052552326456858,25.6673567588696,29.56474926389097,0.9530000677436483,1.6923886441285916,2.97483559368213,2.2563725992281007,20.337931087219292,0.279998779296875,-1.2570706596594121,-1.4324991226196282,-3.4324869250682823,0.567488679829026,-2.432493023843957,-0.43250522139529934,1.9719310946655284,11.274575802114672,-14.366641363976623,0.9999939012243279,2,1.0099992752075195,1.8099985122680664,4.024999141693115,3.344999313354492,0.6999988555908203,4,0.06580970329501579,1.2857103931844567,19.299999237060547,3.0,19.540000915527344,-1.1986777385641105,19.65999984741211,0.06580970329501579
5540,2002-02-25,19.440000534057614,19.51000022888184,19.1200008392334,19.43000030517578,821800.0,-0.0005141505650166911,4.200005086275757,-0.12500298023503653,29.34272142816529,28.978071971165242,0.9710567805616712,1.5320608037547174,2.9535314855545423,2.314609586447549,21.789503415820956,0.38999938964844105,-1.192548815255254,-1.2844993591308622,-3.211126339173166,0.6421276209114417,-2.2478128491520124,-0.32118586910971203,1.8498153708923368,14.953261032321356,-11.709048759602888,0.9633134900211512,2,0.8599996566772496,1.769999504089359,3.9324994087219274,3.3549995422363317,0.8299999237060582,0,0.06790121700416996,3.666762036463052,19.450000762939453,1.2857103931844567,19.299999237060547,3.0,19.540000915527344,0.06790121700416996
5541,2002-02-26,19.5,19.59000015258789,19.32999992370605,19.440000534057614,713100.0,0.0030863921961972185,1.1666706403134708,5.99980926950468,31.796111785473286,29.143276199706246,0.7430747665216977,1.2975876106012123,2.8696941611190283,2.300651745578211,23.362053246708765,0.2600002288818395,-1.090555961332619,-1.0714999198913588,-2.865856347040154,0.7228565072574362,-1.9686781334657582,-0.17432170631695953,1.6162306996926254,60.31740745562381,31.64218402384156,0.897178213574398,2,0.8000001907348633,1.7100000381469727,3.872499942779541,3.2950000762939453,1.1000003814697266,1,0.06307689960186291,4.200005086275757,19.440000534057614,3.666762036463052,19.450000762939453,1.2857103931844567,19.299999237060547,0.06307689960186291
5542,2002-02-27,20.3799991607666,20.549999237060547,19.549999237060547,19.600000381469727,1233800.0,0.045128162090595,-1.2727245141685488,13.00009536827974,50.577358660115635,31.0428557844957,-0.2791530521500718,0.31480283116515295,1.97204513299193,1.461101769458132,24.201387760441882,1.0499992370605469,-0.956947766535027,-0.11600074768066548,-1.800473043356547,1.568471547995216,-0.9582368955186062,0.7262354001572753,0.5765331500892863,88.11186945717864,53.9579359585527,0.8422361478379401,2,-0.18999862670898438,0.8300008773803711,2.9825010299682617,2.4150009155273438,0.09000015258788707,2,0.018155095901362106,1.1666706403134708,19.5,4.200005086275757,19.440000534057614,3.666762036463052,19.450000762939453,0.018155095901362106
5543,2002-02-28,20.350000381469727,20.600000381469727,20.18000030517578,20.3799991607666,893900.0,-0.0014719715668402023,-1.2702772365016033,-0.038460033647638794,51.65096026548159,33.38554159825059,-0.41683503448132697,0.2638172539567947,1.987227745458675,1.5198105785330895,24.338817549668782,0.4200000762939453,-0.9546336937266986,-0.08599958419799947,-1.696247963879152,1.5242487954831532,-0.8911237740385758,0.7191246056425769,0.4596094116563627,83.10810288344808,43.514126374880206,0.8051241898405767,2,-0.15999984741210938,0.8599996566772461,3.0124998092651367,2.4449996948242188,0.10000038146972656,3,0.018673177083211367,-1.2727245141685488,20.3799991607666,1.1666706403134708,19.5,4.200005086275757,19.440000534057614,0.018673177083211367
5544,2002-03-01,19.65999984741211,20.350000381469727,19.209999084472656,20.350000381469727,1112100.0,-0.03390665951465621,2.304349027944018,23.000953713123092,46.008390734129144,35.16204434478592,0.12657318410750307,0.8144289284316955,2.6537663823417788,2.2292117846732324,24.980474847545832,1.1400012969970703,-0.9579823781635532,-0.6610001564025865,-2.13579736316861,0.8137970503634371,-1.3983987597855965,0.07639844698042353,1.0144412294025642,36.48643075677946,-6.248841921759386,0.7373986033830113,3,0.5300006866455078,1.5500001907348633,3.4800004959106445,3.135000228881836,0.7000007629394496,4,0.042217697362561646,-1.2702772365016033,20.350000381469727,-1.2727245141685488,20.3799991607666,1.1666706403134708,19.5,0.042217697362561646
5545,2002-03-04,20.11000061035156,20.25,19.75,19.86000061035156,1060100.0,0.022889153938558282,-1.1276540484384452,-0.3623185601463958,38.51675820114221,36.24591817938399,-0.4385201007944737,0.24216680083925723,2.1721538807725906,1.808610614861692,25.656808103118255,0.5900001525878906,-0.9878765773888354,-0.1254994392395048,-1.421866275894807,1.1708673974157975,-0.7736828575671559,0.5226839790881463,0.4899997711181676,64.74825079827244,24.02702771263631,0.648183418327651,3,-0.24999999999999645,0.8800001144409215,3.0449995994567907,2.6849994659423864,0.3599987030029297,0,0.0019890107888969055,2.304349027944018,19.65999984741211,-1.2702772365016033,20.350000381469727,-1.2727245141685488,20.3799991607666,0.0019890107888969055
5546,2002-03-05,20.149999618530273,20.239999771118164,20.11000061035156,20.1200008392334,890200.0,0.0019890107888969055,-4.200045777065093,0.1199951171875,38.66347166698687,37.20631754252783,-0.4489108855114772,0.1259273822726925,2.0939085515474787,1.8025340497487718,25.575716335874997,0.12999916076660512,-0.962168050295098,-0.03300037384033061,-1.247354584682455,1.1813538370017937,-0.6401774792613928,0.5741767315807316,0.33160079956054744,67.62587460086365,29.15235079497863,0.6071771054210621,3,-0.28999900817871094,0.7950010299682617,3.0425004959106445,2.645000457763672,-0.1900005340576172,1,0.00595537674963742,-1.1276540484384452,20.11000061035156,2.304349027944018,19.65999984741211,-1.2702772365016033,20.350000381469727,0.00595537674963742
5547,2002-03-06,20.8799991607666,21.100000381469727,19.8700008392334,20.06999969482422,661400.0,0.03622826580924632,-1.0330618376479972,27.001080874872837,47.33606277054159,39.95102136343391,-1.082699815146718,-0.6466788356706488,1.3333567904368593,1.0864568259950005,24.69595856791545,1.2299995422363281,-0.9057848225440317,0.7029992103576674,-0.4954397328478528,1.9014381535631877,0.10377973875490554,1.3022186819604293,-1.7599983215332031,88.35973176036049,51.71243121752751,0.5992194716027606,3,-0.7699985504150391,-0.019998550415039062,2.3075013160705566,1.9150009155273438,-1.369998931884762,2,-0.013409903762017006,-4.200045777065093,20.149999618530273,-1.1276540484384452,20.11000061035156,2.304349027944018,19.65999984741211,-0.013409903762017006
5548,2002-03-07,20.459999084472656,20.93000030517578,20.299999237060547,20.799999237060547,1026100.0,-0.02011494699114369,1.0999955495368339,-0.41975355155613847,47.72726018835461,42.4021217444878,-0.5373585503199969,-0.22813688531477538,1.7073005513823105,1.511212404120755,23.31581174772034,0.6300010681152344,-0.775614625176356,0.2764991760253892,-0.9268339192843662,1.4798322713351446,-0.3251673716294867,0.8781657236802651,-1.3003982543945298,66.13752075123246,29.444489943351584,0.6016665476548771,3,-0.34999847412109375,0.16500091552734375,2.405001163482666,2.335000991821289,-0.9099998474121094,3,0.0004887697619411213,-1.0330618376479972,20.8799991607666,-4.200045777065093,20.149999618530273,-1.1276540484384452,20.11000061035156,0.0004887697619411213
5549,2002-03-08,20.950000762939453,21.32999992370605,20.600000381469727,20.700000762939453,539700.0,0.02394925221862132,-2.2444369092527285,-0.735293787656094,53.84616795376,45.12472691399832,-0.8853087779075537,-0.6955164500759281,1.1717959357420185,1.0338136801670714,21.498335073071697,0.8700008392333949,-0.6291034784062397,0.7295007705688477,-0.5218135940870461,1.9808151352247414,0.10384358824090256,1.3551579528967928,-1.751591941833496,75.94941904330786,35.694042787427044,0.6256571823279462,3,-0.6800012588500977,-0.3250007629394531,1.6549992561340368,1.8449993133544922,-1.1100006103515625,4,-0.023866347579542757,1.0999955495368339,20.459999084472656,-1.0330618376479972,20.8799991607666,-4.200045777065093,20.149999618530273,-0.023866347579542757
5550,2002-03-11,20.649999618530273,20.979999542236328,20.5,20.899999618530273,370500.0,-0.014319863173460234,1.341462053052224,-1.0,60.73751876834166,48.340438800983705,-0.44211200153522157,-0.3662504227683421,1.415422322660575,1.3441625341860473,19.351497043910854,0.4799995422363281,-0.41898258895070484,0.3989996910095215,-0.86347710418476,1.661476486203803,-0.23223870658761925,1.0302380886066622,-1.366327153320313,53.42460742560042,8.130558295928246,0.6312383975971401,3,-0.38000011444091797,-0.03999900817871094,1.9550004005432164,2.145000457763672,-1.3999996185302734,0,-0.014043535764450277,-2.2444369092527285,20.950000762939453,1.0999955495368339,20.459999084472656,-1.0330618376479972,20.8799991607666,-0.014043535764450277
5551,2002-03-12,20.15999984741211,20.649999618530273,19.729999542236328,20.649999618530273,836200.0,-0.02372880291380064,2.755104106251046,1.9599990844726562,56.22488467825577,48.96794169188816,0.16914125095711796,0.054893310674437146,1.8363883351242976,1.8344208683469247,19.76871113642733,0.9200000762939453,-0.23660023557977183,-0.04550008773803782,-1.2478567024122356,1.15685652693616,-0.6466783950751349,0.5556782195990593,-0.7944742838623036,26.875012665984055,-21.66932487856953,0.601178307337098,3,0.1099996566772461,0.2500009536743164,2.4450001716613805,2.635000228881836,-0.3899993896484375,1,0.015376957752416542,1.341462053052224,20.649999618530273,-2.2444369092527285,20.950000762939453,1.0999955495368339,20.459999084472656,0.015376957752416542
5552,2002-03-13,20.21999931335449,20.350000381469727,19.700000762939453,20.200000762939453,459300.0,0.002976164007763238,3.642843032404411,-0.04081338725811942,59.58333184321752,49.84931631163659,0.09393756007139231,-0.07843535683562664,1.7017933071390665,1.7807796372284912,20.22016626227807,0.6499996185302734,-0.0780669455830747,0.05849943161010529,-1.0680463720280002,1.1850452352482108,-0.5047734702089492,0.6217723334291598,-0.7758947753984344,31.90176798437597,-21.36639535471947,0.563272901819053,3,0.050000190734866834,0.19000148773193715,2.245000362396244,2.5700006484985387,-0.20999908447264914,2,-0.012858567641499064,2.755104106251046,20.15999984741211,1.341462053052224,20.649999618530273,-2.2444369092527285,20.950000762939453,-0.012858567641499064
5553,2002-03-14,20.200000762939453,20.520000457763672,20.100000381469727,20.200000762939453,653200.0,-0.0009890480264174162,-3.199984741269145,0.0,58.02998173518966,51.18504864508776,0.10104725609389931,-0.13962875792079998,1.6393006894872677,1.821614784829137,21.019235127786402,0.4200000762939453,0.07075450104395031,0.085500812530519,-0.9433556847029863,1.1143573097640243,-0.4289274360862336,0.5999290611472716,-0.6804604095533975,30.674862419244874,-26.75247199004997,0.5144282486167525,3,0.3149995803833008,0.21000003814697266,2.119999408721924,2.4449996948242188,-0.46000099182128906,3,-0.03415844098994014,3.642843032404411,20.21999931335449,2.755104106251046,20.15999984741211,1.341462053052224,20.649999618530273,-0.03415844098994014
5554,2002-03-15,20.11000061035156,20.280000686645508,19.899999618530273,20.200000762939453,996400.0,-0.004455452930131387,2.040008544921875,-100.0,57.05263521400661,53.244590535406026,0.29233501636404213,-0.09962910201707587,1.655668746456751,1.930702709989422,21.085947116026745,0.3800010681152344,0.06048922239619969,0.024000644683834338,-0.9698834581367635,1.0178847475044321,-0.4729414067264628,0.5209426960941315,-0.5180418741527042,32.03126862646898,-29.497725069071635,0.4969420514102987,3,0.40499973297119496,0.30000019073486683,1.8849997520446813,2.319999694824226,-0.35000038146971946,4,-0.027846909810771092,-3.199984741269145,20.200000762939453,3.642843032404411,20.21999931335449,2.755104106251046,20.15999984741211,-0.027846909810771092
5555,2002-03-18,20.21999931335449,20.290000915527344,20.030000686645508,20.11000061035156,492900.0,0.005469850803798915,1.0799859620211048,-1.2222057389903302,57.49999701976608,55.337537796825934,0.22303504355356552,-0.2483512844725091,1.4553566609309634,1.825137045735893,21.15057231452589,0.26000022888183594,0.04837631599901471,0.15049934387206676,-0.821670464836675,1.1226691525808086,-0.33558556048230415,0.6365842482264377,-0.5585189296553459,54.73675545552522,-6.658584485918105,0.48608490435437096,3,0.29500102996826527,0.19000148773193715,1.6675009727478063,2.12500095367432,-0.4799995422363246,0,-0.018793233119232755,2.040008544921875,20.11000061035156,-3.199984741269145,20.200000762939453,3.642843032404411,20.21999931335449,-0.018793233119232755
5556,2002-03-19,20.399999618530273,20.56999969482422,20.270000457763672,20.31999969482422,322800.0,0.008902092546407836,-2.3333545262845576,0.7272806089715802,50.24390811228241,55.66063172368604,0.0918897854602676,-0.39006918611205066,1.1843053664314986,1.6522581983511095,20.19893613915496,0.3500003814697301,0.1280031176698131,0.29349966049194265,-0.6693307979470937,1.256330118930979,-0.18791556872757553,0.7749148897114608,-0.6717784532308535,80.45973735557845,21.516726066185868,0.48141522921951807,3,0.11500072479248047,0.010001182556152344,1.3000001907348633,1.8000001907348633,-1.25,1,-0.05637253137424936,1.0799859620211048,20.21999931335449,2.040008544921875,20.11000061035156,-3.199984741269145,20.200000762939453,-0.05637253137424936
5557,2002-03-20,20.38999938964844,20.56999969482422,20.01000022888184,20.399999618530273,551500.0,-0.0004902073072956536,2.1999934605260805,-0.12500298023503653,50.49018393292494,55.96762325086051,0.028020690418248506,-0.3300457616723449,1.0941688077917497,1.671150428731913,19.022764315238163,0.5599994659423793,0.21637212184186794,0.240999507904057,-0.6910923926725125,1.1730914084806265,-0.225046442384226,0.70704545819234,-0.5977070740127566,73.1342858688262,16.535499217052923,0.46604595028828444,3,0.12500095367431285,-0.08999919891357777,1.1925001144409144,1.8100004196166957,-1.659999847412113,2,-0.03040701081136521,-2.3333545262845576,20.399999618530273,1.0799859620211048,20.21999931335449,2.040008544921875,20.11000061035156,-0.03040701081136521
5558,2002-03-21,20.709999084472656,20.790000915527344,20.399999618530273,20.399999618530273,618100.0,0.01569395313403854,-1.5161417347058064,-30.999237078019785,64.1509366060908,57.112597545563936,-0.2824944603911561,-0.5681236315660882,0.6721399552251803,1.3650275277063244,17.613192051574046,0.4000015258789027,0.3149644598730923,0.4904992103576653,-0.3826428182560093,1.36364123897134,0.053928196050826216,0.9270702246645044,-0.8561984645141578,91.01104331818172,30.551737311295398,0.43657101430683753,3,-0.3699989318847656,-0.40999889373779297,0.8725004196166992,1.4900007247924805,-1.6999988555908168,3,-0.03380004280713089,2.1999934605260805,20.38999938964844,-2.3333545262845576,20.399999618530273,1.0799859620211048,20.21999931335449,-0.03380004280713089
5559,2002-03-22,20.729999542236328,20.979999542236328,20.43000030517578,20.799999237060547,456700.0,0.0009657391911073177,1.5581341707918597,-0.22580585618566532,59.451206747364665,56.96967398767761,-0.3765859804314182,-0.5136479910009122,0.5830560789032688,1.3344119770411211,16.02114746102123,0.5499992370605469,0.3189314425186609,0.4464997291564927,-0.37528932630047507,1.2682887846134605,0.035605201428008826,0.8573942568849766,-0.8171509501279282,74.22678587931775,13.718871099667375,0.4108945277284834,3,-0.3899993896484375,-0.5049991607666016,0.8450002670288086,1.4700002670288086,-1.8299999237060547,4,-0.04775686410899771,-1.5161417347058064,20.709999084472656,2.1999934605260805,20.38999938964844,-2.3333545262845576,20.399999618530273,-0.04775686410899771
5560,2002-03-25,20.76000022888184,21.18000030517578,20.68000030517578,20.950000762939453,658200.0,0.001447211158127848,-1.857139743107667,2.7143051771116657,59.327225152267125,57.314378484789984,-0.4350972829567219,-0.4634483981701045,0.4922452604955687,1.3067962654414451,14.092019729792558,0.5,0.352557481609459,0.41050043106079315,-0.3344889504613704,1.1554898125829567,0.03800574029971315,0.7829951218218731,-0.7904655835095333,64.10255992253249,4.3093345831436665,0.3724946907610813,3,-0.3199996948242223,-0.5349998474121129,0.7149996757507289,1.4399995803832972,-1.7600002288818395,0,-0.048169556309001105,1.5581341707918597,20.729999542236328,-1.5161417347058064,20.709999084472656,2.1999934605260805,20.38999938964844,-0.048169556309001105
5561,2002-03-26,20.729999542236328,21.0,20.649999618530273,20.76000022888184,455800.0,-0.0014451197646796476,-2.6842041861165487,0.1578979069417473,47.08172130314133,55.925310647003734,-0.35284459459722584,-0.3547633944952153,0.4608005913621618,1.3474942871278586,12.229832390107783,0.35000038146972656,0.3090413121781985,0.3189997673034668,-0.3272491343249442,0.9652486689318778,-0.0041246835107386914,0.6421242181176723,-0.7060462857306717,61.53839883798449,5.137284365419362,0.32312445081420504,3,-0.18999958038330078,-0.5049991607666016,0.49500036239624023,1.4700002670288086,-1.7899990081787145,1,-0.04775686410899771,-1.857139743107667,20.76000022888184,1.5581341707918597,20.729999542236328,-1.5161417347058064,20.709999084472656,-0.04775686410899771
5562,2002-03-27,20.75,20.8799991607666,20.600000381469727,20.75,556600.0,0.0009648074387518246,1.1538506683099314,-0.0,56.682042636674154,55.775539636057566,-0.32381032863139936,-0.3643009494906977,0.3725174791212247,1.334743630652433,11.936055502581205,0.279998779296875,0.2479377857894569,0.32050018310546946,-0.3429666108965641,0.983966977107503,-0.011233213895547323,0.6522335801064862,-0.6738048768063294,44.87180427685875,-9.872332080123506,0.331733397001017,3,-0.21000003814697266,-0.5249996185302734,0.3750004768371582,1.3500003814697266,-2.25,2,-0.07710845211902295,-2.6842041861165487,20.729999542236328,-1.857139743107667,20.76000022888184,1.5581341707918597,20.729999542236328,-0.07710845211902295
5563,2002-03-28,20.729999542236328,20.809999465942386,20.600000381469727,20.600000381469727,1312900.0,-0.0009638774825866392,-2.230776002464952,100.0,43.529378765609394,54.27295558623565,-0.24666253104823355,-0.33136130078183257,0.32517406615271227,1.3491774521818627,11.702287964547113,0.2099990844726598,0.24541805332696853,0.2814997673034654,-0.3940357074157106,0.9570352420226413,-0.05626797005612261,0.6192675046630534,-0.6036522270221631,39.99989827473958,-11.56364727580339,0.33776773735958876,3,-0.13499927520751953,-0.5049991607666016,0.23000097274780273,1.205000877380371,-2.299999237060547,3,-0.09647853565674713,1.1538506683099314,20.75,-2.6842041861165487,20.729999542236328,-1.857139743107667,20.76000022888184,-0.09647853565674713
5564,2002-04-01,20.489999771118164,20.729999542236328,20.350000381469727,20.729999542236328,386600.0,-0.011577413237717438,2.1666626930198922,-1.846164003697346,45.1219540561412,52.89761747916622,0.05912651165317939,-0.02739640495379092,0.511705882098795,1.5845535527317836,10.555119872176789,0.37999916076660156,0.21546121685468478,0.0,-0.5644184643805055,0.5644184643805055,-0.28220923219025096,0.28220923219025096,-0.3155063515643235,16.867397893643474,-33.03719839527551,0.28220923219025246,4,0.10500049591064453,-0.2649993896484375,0.4075002670288086,1.4200000762939453,-1.9799995422363246,0,-0.0722303347373614,-2.230776002464952,20.729999542236328,1.1538506683099314,20.75,-2.6842041861165487,20.729999542236328,-0.0722303347373614
5565,2002-04-02,20.149999618530273,20.479999542236328,20.07999992370605,20.479999542236328,751200.0,-0.016593467856800048,1.4242406727740584,1.3750009934116936,49.66442179805399,52.83323011091862,0.43376837107931365,0.33281775889193455,0.783835889481935,1.9096031158440248,9.494844330917099,0.4099998474121129,0.18959976427007064,-0.3420001029968276,-0.901006686044127,0.21700648005047185,-0.6215033945204773,-0.06249681147317787,1.1800003051757777,7.608661849921057,-43.34148382417754,0.279503291523649,4,0.44500064849853516,0.07500076293945312,0.7100000381469727,1.760000228881836,-0.9599990844726598,1,-0.062034740628505,2.1666626930198922,20.489999771118164,-2.230776002464952,20.729999542236328,1.1538506683099314,20.75,-0.062034740628505
5566,2002-04-03,20.270000457763672,20.270000457763672,20.149999618530273,20.200000762939453,435800.0,0.00595537674963742,2.428610354223433,-0.21212033638701847,51.61293895135291,52.95798066852173,0.327866571769178,0.2342796760089101,0.6053089550554525,1.7732816335769392,8.377270181918039,0.12000083923339844,0.17924826158946772,-0.22799930572509908,-0.7739739151346043,0.3179753036844062,-0.5009866104298517,0.044987998979653554,1.0349994659423807,23.750089407052766,-28.386408054448086,0.2729873047047531,4,0.3599996566772461,-9.5367431640625e-07,0.4849996566772461,1.5900001525878906,-1.1100006103515625,2,-0.06265418989061966,1.4242406727740584,20.149999618530273,2.1666626930198922,20.489999771118164,-2.230776002464952,20.729999542236328,-0.06265418989061966
5567,2002-04-04,20.600000381469727,20.780000686645508,20.34000015258789,20.3700008392334,695600.0,0.01628021293801507,-2.034476861961011,3.285722070844687,60.75266336265104,52.58039475258398,0.03440613383996549,-0.12413717791717715,0.214575206934974,1.4298320054410496,8.181456428268085,0.5100002288818359,0.16734985228686838,0.11600055694579936,-0.40239370934738616,0.6343948232389849,-0.1431965762007934,0.3751976900923921,0.6804995422363262,71.23298408799916,15.705021592861627,0.25919713314659304,4,0.029999732971191406,-0.3300008773803711,0.1549997329711914,1.260000228881836,-1.7800006866455078,3,-0.08058251537244288,2.428610354223433,20.270000457763672,1.4242406727740584,20.149999618530273,2.1666626930198922,20.489999771118164,-0.08058251537244288
5568,2002-04-05,20.46999931335449,20.75,20.420000076293945,20.450000762939453,254000.0,-0.006310731345043008,-7.250005960470162,0.08695039225115798,59.47363296053097,52.5828865540469,0.14168248440478592,0.007010950769615221,0.26979634229019567,1.543734509551463,7.975060656054326,0.3299999237060547,0.18391624806459816,-0.014500522613527522,-0.5328166020289942,0.5038155568019391,-0.2736585623212626,0.24465751709420758,0.7864906103515636,55.714137797613894,-2.67091172520594,0.259158039707734,4,0.16000080108642933,-0.19999980926513317,0.2300009727478063,1.3900012969970739,-1.9200000762939418,4,-0.09623836733933222,-2.034476861961011,20.600000381469727,2.428610354223433,20.270000457763672,1.4242406727740584,20.149999618530273,-0.09623836733933222
5569,2002-04-08,20.450000762939453,20.5,20.25,20.3700008392334,173200.0,-0.00097696878778053,1.7778025028875397,4.000286123033614,56.35361968801743,52.25248594690805,0.13162849125139786,-0.013038354720109169,0.22549121927360716,1.543362982384668,8.421043047400211,0.25,0.20123965032498603,-0.009499073028564453,-0.4792344911404456,0.4602363450833167,-0.24436678208450502,0.2253686360273761,0.7829593607666006,52.8572051378469,-5.741916043386723,0.23486770905594076,4,0.08999919891357422,-0.18000125885009766,0.2499995231628418,1.4099998474121094,-1.5799999237060547,0,-0.09877752481185331,-7.250005960470162,20.46999931335449,-2.034476861961011,20.600000381469727,2.428610354223433,20.270000457763672,-0.09877752481185331
5570,2002-04-09,20.36000061035156,20.59000015258789,20.21999931335449,20.399999618530273,435200.0,-0.004400985292430715,-1.3124936670381713,-0.49998807905972065,48.837240248974986,52.44754360755624,0.17759807097205638,0.057046651304546,0.249783184626569,1.608271122662586,8.698291090603226,0.370000839233402,0.1287173047764938,-0.08499927520752237,-0.5478278627545805,0.37782931233953576,-0.31641356898105144,0.1464150185660067,0.8499003093544957,33.33343425107876,-21.57099496451484,0.2314142937735287,4,0.11999893188476918,0.15499973297119496,0.339999675750736,1.5000000000000036,-1.4400005340576136,1,-0.09086445609088689,1.7778025028875397,20.450000762939453,-7.250005960470162,20.46999931335449,-2.034476861961011,20.600000381469727,-0.09086445609088689
5571,2002-04-10,20.46999931335449,20.59000015258789,20.350000381469727,20.36000061035156,436700.0,0.005402686626001518,-2.6923280073948934,-2.7500357636734,52.19779816706034,51.949294222043584,0.02999399214948184,-0.03007905130017363,0.07528927480765546,1.4620689388053663,8.062714820792623,0.23999977111816406,0.08018326054843428,0.009499454498286042,-0.4334794325103992,0.4524783415069713,-0.2119899890060566,0.23098889800262867,0.7173035864315658,44.64274766520636,-7.627084399115901,0.22148944350434263,4,-0.024999618530269885,0.04500102996826527,-0.04499864578246715,1.3900012969970739,-1.0100002288818324,2,-0.0625304749503246,-1.3124936670381713,20.36000061035156,1.7778025028875397,20.450000762939453,-7.250005960470162,20.46999931335449,-0.0625304749503246
5572,2002-04-11,19.959999084472656,20.46999931335449,19.850000381469727,20.450000762939453,584000.0,-0.02491452105467884,1.3396239995393742,-4.4546132371555895,31.343303410449664,50.59528584924806,0.46505312135402477,0.4842728042501818,0.5351377078010273,1.93125514481423,7.672207194560755,0.6199989318847621,0.013285826819370072,-0.48750076293945455,-0.9733801945757818,-0.0016213313031272492,-0.7304404787576182,-0.2445610471212909,1.2051577557917987,12.222083291830822,-33.695349617808205,0.2429397158181633,4,0.35500144958496094,0.5550012588500977,0.4425015449523926,1.9000015258789062,-0.4899997711181676,3,-0.040080123935621104,-2.6923280073948934,20.46999931335449,-1.3124936670381713,20.36000061035156,1.7778025028875397,20.450000762939453,-0.040080123935621104
5573,2002-04-12,19.51000022888184,19.989999771118164,19.399999618530273,19.979999542236328,664200.0,-0.022545033879329268,1.4081650129816543,0.9591789865396071,25.000019542502315,48.359515347732625,0.8088556472602875,0.927480490505765,0.9396826181893054,2.3327784468254436,7.758811441136011,0.5900001525878906,-0.020727160052917526,-0.9029995918273883,-1.5379830737499738,-0.26801610990480285,-1.2204913327886828,-0.5855078508660938,1.602550353030825,9.243744620558301,-31.725718348165493,0.31749174096129307,4,0.5799999237060511,0.8549995422363246,0.975000381469723,2.350000381469723,0.049999237060546875,4,-0.03536650568748689,1.3396239995393742,19.959999084472656,-2.6923280073948934,20.46999931335449,-1.3124936670381713,20.36000061035156,-0.03536650568748689
5574,2002-04-15,19.549999237060547,19.700000762939453,19.290000915527344,19.51000022888184,897600.0,0.0020501797903360597,1.411749196394011,-0.08510439705374387,25.306090673060723,45.65303411162227,0.6945327176506026,0.8889535895456966,0.8405397521617317,2.274381920435765,7.664043668383496,0.4099998474121094,-0.08885560259476932,-0.8350005149841309,-1.568054762275306,-0.10194626769295567,-1.2015276386297167,-0.46847339133854504,1.4597982870491748,19.999882624630636,-17.298044951671372,0.3665271236455872,4,0.4850015640258789,0.7600011825561523,0.8175010681152344,2.3100013732910156,-0.45999908447265625,0,-0.05115089713683052,1.4081650129816543,19.51000022888184,1.3396239995393742,19.959999084472656,-2.6923280073948934,20.46999931335449,-0.05115089713683052
5575,2002-04-16,19.84000015258789,19.899999618530273,19.600000381469727,19.700000762939453,635800.0,0.014833806999725807,1.3077013366198629,3.5000715273476,33.57934150701702,43.64930106225161,0.3977630169131885,0.5997752034328911,0.4980586858112126,1.9641299355670299,7.424342234890924,0.35000038146972656,-0.12333000023851781,-0.5259996414184585,-1.2958362564179886,0.2438369735810717,-0.9109179489182253,-0.1410813339186916,1.0322136428352415,42.307658449412685,7.7423767493937845,0.38491830749976524,4,0.19500064849853516,0.3950004577636719,0.6074995994567871,2.020000457763672,-1.0100002288818395,1,-0.04889109404709191,1.411749196394011,19.549999237060547,1.4081650129816543,19.51000022888184,1.3396239995393742,19.959999084472656,-0.04889109404709191
5576,2002-04-17,19.25,19.850000381469727,19.18000030517578,19.850000381469727,1199900.0,-0.029737910688016456,1.233332167732132,-4.285735694822888,27.134137831576354,39.913909336576644,0.9251497067269554,1.158605115638661,1.047628283878847,2.5339150712050973,7.837474740728662,0.6700000762939453,-0.16339117176702445,-1.058499813079834,-1.9753886672227665,-0.14161095893690145,-1.5169442401513002,-0.6000553860083677,1.4956367650314704,5.426337104169423,-26.685393802961865,0.4584444270714656,4,0.7150001525878906,0.9300003051757812,1.190000057220459,2.6100006103515625,-0.2999992370605469,2,-0.017142853179535344,1.3077013366198629,19.84000015258789,1.411749196394011,19.549999237060547,1.4081650129816543,19.51000022888184,-0.017142853179535344
5577,2002-04-18,19.770000457763672,19.88999938964844,19.0,19.3799991607666,643600.0,0.02701301079291807,1.825398651532975,-0.6500017484018018,37.301595310948365,37.45034959773413,0.30735384434902,0.6216464569719236,0.49885374071081046,1.9976358424788287,8.014590611148758,0.889999389648441,-0.17835266106614256,-0.5074994087219231,-1.454224956954576,0.43922613951072975,-0.9808621828382478,-0.03413663460559846,0.819072661282231,77.77784199828531,44.73627317472854,0.473362774116326,4,0.024999618530273438,0.31999969482421875,0.5699996948242188,2.0900001525878906,-1.2000007629394531,3,-0.015680392823120948,1.233332167732132,19.25,1.3077013366198629,19.84000015258789,1.411749196394011,19.549999237060547,-0.015680392823120948
5578,2002-04-19,20.01000022888184,20.07999992370605,19.399999618530273,19.850000381469727,441300.0,0.012139593604507004,3.5333468967359662,0.41025465464878913,43.650797655474236,36.03892492745155,-0.005318044672122824,0.3441609659166396,0.25387485278456623,1.7401925558435885,8.41084225780456,0.6800003051757777,-0.20204547474213186,-0.23249969482421662,-1.1635290702588321,0.6985296806103989,-0.6980143825415226,0.23301499289308936,0.38838411587855504,93.51854631766957,56.01732709588143,0.4655146877173072,4,-0.21500015258789418,0.07999992370605113,0.32999992370605113,1.850000381469723,-1.1900005340576207,4,-0.026986552191435198,1.825398651532975,19.770000457763672,1.233332167732132,19.25,1.3077013366198629,19.84000015258789,-0.026986552191435198
5579,2002-04-22,19.739999771118164,20.11000061035156,19.600000381469727,19.899999618530273,705200.0,-0.013493276095717599,-1.3181900938938482,-0.9999999999999778,44.47439422386829,35.554164257995254,0.1714021590710999,0.5651666730056633,0.5195246838158027,1.9884476272261082,9.109141721844386,0.5100002288818324,-0.2835359265505666,-0.45300016403198384,-1.3801599598400216,0.4741596317760539,-0.9165800619360027,0.010579733872035035,0.4905784522709844,66.66660938896165,24.33558829606948,0.46357989790401954,4,0.05500030517578125,0.35000038146972656,0.7225008010864258,2.1200008392333984,-1.2199993133544922,0,-0.009118556598928573,3.5333468967359662,20.01000022888184,1.825398651532975,19.770000457763672,1.233332167732132,19.25,-0.009118556598928573
5580,2002-04-23,19.76000022888184,20.229999542236328,19.5,19.5,543900.0,0.001013194427334163,-4.615376150827128,-1.6250029802351031,42.936282380689015,34.52510694839844,0.06407987412962868,0.49161270911161736,0.5007966934451709,1.947715016847848,10.062133054241501,0.7299995422363281,-0.3595904511285539,-0.3829997062683077,-1.28902858063217,0.5230291680955546,-0.8360141434502388,0.07001473091362342,-0.7600002288818395,61.78865949007122,16.400591598606184,0.453014437181931,4,-0.025000572204593396,0.32999992370605113,0.7025003433227504,2.100000381469723,-1.409999847412113,1,-0.03390688605937642,-1.3181900938938482,19.739999771118164,3.5333468967359662,20.01000022888184,1.825398651532975,19.770000457763672,-0.03390688605937642
5581,2002-04-24,19.739999771118164,20.09000015258789,19.700000762939453,19.84000015258789,303500.0,-0.0010121689034416903,-3.33336512276017,-0.3846165132230443,36.96968470941828,35.150260426061614,-0.033927668145175005,0.4570765809772652,0.4886584276773007,1.949211284761855,11.019985511958398,0.3899993896484375,-0.4335430946219141,-0.35350017547607493,-1.2322618810068278,0.5252615300546779,-0.7928810282414531,0.08588067728930326,-0.7153997802734366,60.16260540818826,17.29837708003368,0.43938085276537725,4,-0.125,0.35000038146972656,0.7225008010864258,2.1200008392333984,-1.3799991607666051,2,-0.04609928358477211,-4.615376150827128,19.76000022888184,-1.3181900938938482,19.739999771118164,3.5333468967359662,20.01000022888184,-0.04609928358477211
5582,2002-04-25,19.149999618530273,20.040000915527344,18.799999237060547,19.739999771118164,1020800.0,-0.029888559241582513,1.0840321587936605,5.899979019245074,32.44680473306751,35.97768100279109,0.47951732968576977,0.9708380843544973,1.0380342127857176,2.5138951252789354,12.387505333626407,1.2400016784667969,-0.5058652990493719,-0.8635003089904778,-1.781077855366025,0.05407723738506931,-1.3222890821782514,-0.40471153580270425,1.0799999237060547,24.47554592841175,-16.070782488981987,0.45878877318777306,4,0.36499977111816406,0.8400001525878906,1.3125009536743164,2.710000991821289,-1.6299991607666016,3,-0.010443804677536028,-3.33336512276017,19.739999771118164,-4.615376150827128,19.76000022888184,-1.3181900938938482,19.739999771118164,-0.010443804677536028
5583,2002-04-26,18.729999542236328,19.399999618530273,18.700000762939453,19.350000381469727,997900.0,-0.02193211930341432,-1.0588250143752718,1.0508486082824169,29.326907646726028,36.42443844430945,0.868579082074799,1.2999708514517465,1.4104024126948218,2.9162582339260545,13.869774848510591,0.6999988555908203,-0.6140131822407326,-1.1835003852844252,-2.2026080621321604,-0.16439270843669007,-1.6930542237082946,-0.6739465468605559,1.4713999938964832,1.9607060935474219,-35.49877506450408,0.5095538384238679,4,0.7350006103515625,1.210000991821289,1.6775007247924805,3.1300010681152344,-0.9399986267089844,4,-0.008542437337027642,1.0840321587936605,19.149999618530273,-3.33336512276017,19.739999771118164,-4.615376150827128,19.76000022888184,-0.008542437337027642
5584,2002-04-29,19.01000022888184,19.299999237060547,18.770000457763672,18.780000686645508,1517600.0,0.01494931625674134,-3.239990234375,-0.37096650146589344,34.482755596752426,36.52481778761339,0.5631448415371381,0.9522285085049091,1.0998708301900244,2.62342283305626,15.013129874901676,0.5699996948242188,-0.6341798639113136,-0.8294997215270961,-1.8865758154189898,0.22757637236479766,-1.358037768473043,-0.3009616745811492,1.1313433563232387,20.26141916824597,-16.98798511307258,0.528538046945946,4,0.45499992370605113,0.9300003051757777,1.3099999427795375,2.850000381469723,-1.3000011444091832,0,-0.009994767583903164,-1.0588250143752718,18.729999542236328,1.0840321587936605,19.149999618530273,-3.33336512276017,19.739999771118164,-0.009994767583903164
5585,2002-04-30,18.899999618530273,19.18000030517578,18.899999618530273,19.0,1241600.0,-0.005786460232885315,-4.599992370634572,-0.4347851326024513,31.954035991430615,37.06036202759719,0.5875736408706409,1.0158645930802734,1.1816238112216055,2.7060870228000553,15.79168517193898,0.2800006866455078,-0.5964503235455609,-0.8770003318786621,-2.002384262063888,0.24838359830656387,-1.4396922969712769,-0.31430836678604734,1.183690253784178,14.388413195016192,-21.020051397928192,0.5626919650926133,4,0.5650005340576172,1.0400009155273438,1.3825006484985352,2.960000991821289,-1.1999988555908203,1,-0.020105776107743223,-3.239990234375,19.01000022888184,-1.0588250143752718,18.729999542236328,1.0840321587936605,19.149999618530273,-0.020105776107743223
5586,2002-05-01,19.0,19.149999618530273,18.899999618530273,18.899999618530273,1209100.0,0.005291025581380504,-3.999980926586431,-1.0,37.817278050594126,37.117660109780054,0.5010747700843616,0.859929607057289,1.082647138778615,2.5627676943152125,16.612314564654607,0.25,-0.5598084693945431,-0.7134999275207505,-1.8647790393705996,0.43777918432909857,-1.2891394834456733,-0.13786037159582776,1.0283423079394503,22.38800021635594,-15.294367767576958,0.5756395559249246,5,0.4650001525878906,0.8500003814697266,1.3325004577636719,2.8600006103515625,-1.3899993896484375,2,-0.03421050623843547,-4.599992370634572,18.899999618530273,-3.239990234375,19.01000022888184,-1.0588250143752718,18.729999542236328,-0.03421050623843547
5587,2002-05-02,18.940000534057614,19.11000061035156,18.809999465942386,19.0,754300.0,-0.0031578666285466683,1.14286006226116,-0.599992370634608,41.971842185572456,36.93110950201319,0.4816029906857686,0.8318383526049224,1.1468627374719595,2.58792048180997,18.495392540420998,0.3000011444091726,-0.5682263864111192,-0.6904994010925343,-1.8116356058541108,0.4306368036690422,-1.2510675034733225,-0.12993129871174602,1.0352081120818362,34.285737641041344,-6.705013112465998,0.5605681023807881,5,0.524999618530277,0.8499994277954137,1.4424996376037633,2.420000076293949,-1.2399997711181605,3,-0.03062301517167898,-3.999980926586431,19.0,-4.599992370634572,18.899999618530273,-3.239990234375,19.01000022888184,-0.03062301517167898
5588,2002-05-03,18.5,19.049999237060547,18.299999237060547,19.0,1084700.0,-0.023231284142068098,1.500006357844945,8.333407508662125,36.70888581996588,36.068275234912925,0.765371698605616,1.1770312148086077,1.5937906423304042,2.9888846147378167,20.701403949238063,0.75,-0.5066540775402544,-1.0319999694824205,-2.1881934866455133,0.12419354768067237,-1.6100967280639686,-0.45390321090087227,1.4242003308114484,20.000076293945312,-22.66909127255564,0.5780967585815469,5,0.7649993896484375,1.0549993515014648,1.882500171661377,2.8600006103515625,-1.260000228881836,4,-0.05297294822899068,1.14286006226116,18.940000534057614,-3.999980926586431,19.0,-4.599992370634572,18.899999618530273,-0.05297294822899068
5589,2002-05-06,18.43000030517578,18.979999542236328,18.3700008392334,18.5,703000.0,-0.003783767287795614,-5.421085389603871,0.1399993896484375,31.099214766240166,34.753045499974164,0.7040438969481073,1.1467317405798738,1.6652113954091234,3.0270281327287236,22.721860238608805,0.6099987030029297,-0.5212228331211293,-1.0009996414184563,-2.1723577460621115,0.17035846322519888,-1.5866786937402857,-0.41532058909662695,1.3967479600106145,14.772830718679423,-26.787807424316078,0.5856790523218285,5,0.7649993896484375,1.109999656677246,1.9800000190734863,2.9300003051757812,-1.5300006866455078,0,-0.03472595654101551,1.500006357844945,18.5,1.14286006226116,18.940000534057614,-3.999980926586431,19.0,-0.03472595654101551
5590,2002-05-07,18.51000022888184,18.799999237060547,18.25,18.399999618530273,553400.0,0.0043407445676271195,-1.6829241061044482,-1.571444141689424,38.509331486800654,34.92411736412776,0.4783928163075153,0.9708016113331261,1.5879138217930304,2.9161121933530403,25.076423232680334,0.5499992370605469,-0.589261197025607,-0.828499698638911,-1.98302874551986,0.326029348242038,-1.4057642220793873,-0.25123517519843475,1.2251430946170068,28.88892656492763,-16.530189502629618,0.5772645234404751,5,0.6350002288818324,1.0050001144409144,1.900000095367428,2.7750005722045863,-2.0200004577636754,1,-0.0432199424374351,-5.421085389603871,18.43000030517578,1.500006357844945,18.5,1.14286006226116,18.940000534057614,-0.0432199424374351
5591,2002-05-08,19.190000534057614,19.299999237060547,18.63999938964844,18.649999618530273,968000.0,0.036736915006340354,-1.357136531767512,4.909071993341465,41.420127024792684,35.92115317431944,-0.3216548979021603,0.20025751517500723,0.9166389882202033,2.212508612508781,27.05902589921651,0.7899990081787074,-0.6328532416212518,-0.08449945449829599,-1.1095841633372103,0.9405852543406183,-0.5970418089177514,0.4280428999211594,0.42633132356132464,89.5239254353296,46.206962125516654,0.5125423544194567,5,-0.3650007247924769,0.32499980926514027,1.219999790191654,2.019999504089359,-2.579999923706051,2,-0.07764459247792987,-1.6829241061044482,18.51000022888184,-5.421085389603871,18.43000030517578,1.500006357844945,18.5,-0.07764459247792987
5592,2002-05-09,19.15999984741211,19.530000686645508,19.059999465942386,19.190000534057614,534600.0,-0.0015633499640742565,-3.086941378423972,-0.055556732929252464,36.59307037626466,36.728504588712624,-0.3241771966720499,0.17628973184234553,0.9268270926794102,2.216735549735091,28.0505061692069,0.47000122070312145,-0.6787010188460414,-0.0745001792907729,-1.0480984936578395,0.8990981350762937,-0.5612993364743062,0.4122989778927604,-0.9099998474121094,71.09369994143847,32.71715225073753,0.48679915718353345,5,-0.26999950408935547,0.35500049591064453,1.2899999618530273,2.0500001907348633,-2.3899993896484375,3,-0.08089766437393275,-1.357136531767512,19.190000534057614,-1.6829241061044482,18.51000022888184,-5.421085389603871,18.43000030517578,-0.08089766437393275
5593,2002-05-10,18.81999969482422,19.270000457763672,18.790000915527344,19.149999618530273,904400.0,-0.01774531081918629,-1.4615520049297945,10.999745692670894,35.80248367128887,36.8751410414389,0.033449633785501476,0.48691046057107457,1.2436224373571676,2.530479604513552,28.5536977653224,0.4799995422363281,-0.7165694993017979,-0.38000030517578054,-1.361363491997725,0.601362881646164,-0.8706818985867528,0.11068128823519174,-0.5443996810913099,44.53120226974365,9.331090441145605,0.49068159341097156,5,0.07000064849853516,0.6800003051757812,1.630000114440918,2.390000343322754,-1.8400001525878906,4,-0.05951110255292846,-3.086941378423972,19.15999984741211,-1.357136531767512,19.190000534057614,-1.6829241061044482,18.51000022888184,-0.05951110255292846
5594,2002-05-13,18.549999237060547,18.899999618530273,18.420000076293945,18.81999969482422,954500.0,-0.01434646451338284,1.2325544259328258,0.8181833945033667,32.66476004868376,36.954110381133695,0.25852342370311376,0.714800359071738,1.509046408205812,2.7722276927451084,29.104435744175973,0.4799995422363281,-0.6928911176810892,-0.6000007629394517,-1.6078229717810508,0.4078214459021474,-1.1039118673602495,-0.09608965851865392,-0.24931120986938637,23.437427822539185,-8.052440518730016,0.503911104420799,5,0.34000110626220703,0.8700008392333984,1.9000005722045898,2.660000801086426,-1.8999996185302734,0,-0.0706199202059895,-1.4615520049297945,18.81999969482422,-3.086941378423972,19.15999984741211,-1.357136531767512,19.190000534057614,-0.0706199202059895
5595,2002-05-14,18.8700008392334,19.059999465942386,18.76000022888184,18.799999237060547,853000.0,0.017250760934454767,-3.0000000000001896,-0.25926475366987384,38.522455856760814,37.03246347070777,-0.07395854026033177,0.335609712450772,1.173585319357013,2.4191608377122833,29.992460813757578,0.5100002288818395,-0.6040423338984979,-0.23149919509887695,-1.1917465325431067,0.7287481423453528,-0.7116228638209918,0.24862447362323792,-0.5447265588531494,40.540586981923155,12.153927348048981,0.4801236687221157,5,0.01999950408935547,0.5499992370605469,1.534998893737793,2.339999198913574,-2.5400009155273438,1,-0.10439857621029958,1.2325544259328258,18.549999237060547,-1.4615520049297945,18.81999969482422,-3.086941378423972,19.15999984741211,-0.10439857621029958
5596,2002-05-15,18.920000076293945,19.07999992370605,18.700000762939453,18.790000915527344,1038200.0,0.002649667982875359,-1.4516117123713077,1.8570883627149124,46.461549657323204,37.531319856457856,-0.15254041281449204,0.27365028799011526,1.1070993651280077,2.332857964012021,30.358927710800128,0.379999160766598,-0.5552468717990422,-0.16499996185302734,-1.125843999316011,0.7958440756099563,-0.6454219805845192,0.3154220568784645,-0.5706312677883894,45.04502027630765,15.495928136436646,0.48042201873149215,5,-0.029999732971191406,0.5,1.5774998664855957,2.2899999618530273,-2.6800003051757812,2,-0.1284355335822901,-3.0000000000001896,18.8700008392334,1.2325544259328258,18.549999237060547,-1.4615520049297945,18.81999969482422,-0.1284355335822901
5597,2002-05-16,19.459999084472656,19.51000022888184,19.0,19.049999237060547,397900.0,0.028541173678710008,-1.0000074798231908,3.1538653403172088,60.830844915137206,40.21153753369911,-0.6828271617830382,-0.3064772893985719,0.5330148873968454,1.7593268253933871,30.147943049714755,0.5900001525878942,-0.4689396448615568,0.3904991149902344,-0.533097364779767,1.3140955947602357,-0.07129912489476808,0.8522973548752368,-1.0870176384043013,95.41273968719456,59.79730069324181,0.46179823988500085,5,-0.5699987411499023,-0.09999942779541016,1.02000093460083,1.5300016403198242,-3.4599990844726562,3,-0.14645419363843337,-1.4516117123713077,18.920000076293945,-3.0000000000001896,18.8700008392334,1.2325544259328258,18.549999237060547,-0.14645419363843337
5598,2002-05-17,19.46999931335449,19.959999084472656,19.270000457763672,19.520000457763672,340800.0,0.0005138864004270438,-2.0666683620919852,-0.12195405614120834,57.41933459423331,43.13599529236502,-0.6043130792539273,-0.37840851416652654,0.5018825532731981,1.710562384527126,30.03427966397336,0.6899986267089844,-0.42434672146923447,0.42749938964843537,-0.4076713914912382,1.262670170788109,0.009913999078598579,0.8450847802182722,-1.0738774824745896,68.1818125520958,29.3591394759044,0.4175853905698361,5,-0.3649997711181605,-0.22999954223632457,0.9450011253356969,1.4750013351440465,-3.189998626708981,4,-0.13867483055014207,-1.0000074798231908,19.459999084472656,-1.4516117123713077,18.920000076293945,-3.0000000000001896,18.8700008392334,-0.13867483055014207
5599,2002-05-20,19.559999465942386,19.799999237060547,19.26000022888184,19.450000762939453,377300.0,0.004622504148018569,-1.2040786139407962,-2.1999237078007923,60.71427686759052,45.60321144578611,-0.5779430692231955,-0.5086647723285616,0.3755637713987383,1.579852108581516,29.98916897097366,0.5399990081787074,-0.39504258422866556,0.5264995574951215,-0.2804248625633221,1.333423977553565,0.12303734746589967,0.9299617675243432,-1.1013225449187765,68.25395623991479,25.252414172133015,0.4034622100292222,5,-0.3699998855590856,-0.3199996948242223,0.667500495910641,1.3000011444091761,-3.6699991226196307,0,-0.13190184019167894,-2.0666683620919852,19.46999931335449,-1.0000074798231908,19.459999084472656,-1.4516117123713077,18.920000076293945,-0.13190184019167894
5600,2002-05-21,19.09000015258789,19.799999237060547,18.899999618530273,19.799999237060547,383700.0,-0.024028595408341014,1.5352134621377376,-6.454613237155381,51.30434974905932,46.70145841514908,-0.019018683185777263,-0.09637502185609037,0.8127056241452166,2.0028015363603657,30.434411403807026,0.8999996185302734,-0.3099900335117347,0.09000024795532369,-0.6420909025956334,0.8220913985062808,-0.27604532732015485,0.4560458232308022,-0.5712703450263206,30.9523737439487,-14.051191941034237,0.3660455752754779,5,0.09999942779541016,0.14999961853027344,1.0825004577636719,1.5349998474121094,-3.489999771118164,1,-0.12781563722129385,-1.2040786139407962,19.559999465942386,-2.0666683620919852,19.46999931335449,-1.0000074798231908,19.459999084472656,-0.12781563722129385
5601,2002-05-22,18.82999992370605,19.34000015258789,18.549999237060547,19.049999237060547,481200.0,-0.013619708056764601,-1.025641589944858,0.3098585873781763,48.493142953891294,48.02368870155203,0.2062327572275109,0.09692411030261994,1.0519462913436932,2.210888239645655,31.090599738924833,0.7900009155273438,-0.19643023895618938,-0.12449998855591105,-0.771060622810765,0.522060645698943,-0.44778030568333804,0.19878032857151595,1.1299991607666051,19.85820687565413,-25.406359202154622,0.3232803171274266,5,0.35999965667724965,0.4099998474121129,1.305000782012943,1.7950000762939489,-2.329999923706051,2,-0.13276686192933107,1.5352134621377376,19.09000015258789,-1.2040786139407962,19.559999465942386,-2.0666683620919852,19.46999931335449,-0.13276686192933107
5602,2002-05-23,18.950000762939453,19.07999992370605,18.549999237060547,18.84000015258789,501300.0,0.006372853941561951,1.8648768467827934,-0.500004334896778,56.756764496987174,50.35194212662962,0.05957595153234507,-0.040926722198292964,0.9102180354230569,2.0367495712592216,30.52598549367843,0.5300006866455043,-0.12023807661137909,0.00550079345703125,-0.6344816463481031,0.6454832332621656,-0.3144904264455377,0.3254920133596002,0.9817983245849611,28.368905614639782,-19.26149149396151,0.31999121990256757,5,0.23999881744384766,0.28999900817871094,1.1224994659423828,1.6599998474121094,-2.7700004577636754,3,-0.14300796214854206,-1.025641589944858,18.82999992370605,1.5352134621377376,19.09000015258789,-1.2040786139407962,19.559999465942386,-0.14300796214854206
5603,2002-05-24,18.56999969482422,18.899999618530273,18.559999465942386,18.850000381469727,418100.0,-0.0200528260061289,-1.2666590373012692,-2.5454466638923567,51.92306684622277,52.49175399302284,0.4474380569321035,0.3441159630369981,1.2642727806649319,2.356819737829582,29.81382410002984,0.39000129699706676,-0.1117392193311062,-0.36650028228759624,-1.0215942105229878,0.28859364594779535,-0.6940472464052903,-0.03895331816990222,1.3341633956909185,1.6000366210937498,-48.113464083538915,0.3275469641176952,5,0.6849994659423828,0.6700000762939453,1.3725004196166992,1.7800006866455078,-2.9600000381469744,4,-0.1383952470144909,1.8648768467827934,18.950000762939453,-1.025641589944858,18.82999992370605,1.5352134621377376,19.09000015258789,-0.1383952470144909
5604,2002-05-28,18.81999969482422,18.899999618530273,18.56999969482422,18.56999969482422,417600.0,0.013462574265398652,-1.6399993896484375,-0.8928549533041328,54.068230958194015,54.219062337626525,0.26794232999401757,0.08342921878645626,0.9935979404809814,2.0534823270250797,29.06317661974256,0.3299999237060547,-0.0792947496999048,-0.10700025558471538,-0.7631161437706169,0.5491156326011861,-0.4350581996776661,0.22105768850823537,1.0570801186218262,21.60003662109375,-29.477479670334155,0.3280579440929512,5,0.4349994659423828,0.4200000762939453,1.1225004196166992,1.5300006866455078,-3.219999313354492,1,-0.1349627550141379,-1.2666590373012692,18.56999969482422,1.8648768467827934,18.950000762939453,-1.025641589944858,18.82999992370605,-0.1349627550141379
5605,2002-05-29,18.520000457763672,18.850000381469727,18.200000762939453,18.82999992370605,326000.0,-0.01594044856138077,2.714279486215334,-1.239997863769517,40.23324133950292,53.527028080090936,0.5733687616980134,0.3726037887029321,1.265463920086546,2.289714930920841,28.47682668074196,0.6499996185302734,-0.023230998874073094,-0.3879995346069336,-1.0689459162893336,0.29294684707546637,-0.7284727254481318,-0.04752634376573539,1.3305377441546646,28.070163697447498,-17.394624680707004,0.3404731908411994,5,0.5599994659423828,0.6949996948242188,1.422499656677246,1.8299999237060547,-2.030000686645508,2,-0.1420086419781058,-1.6399993896484375,18.81999969482422,-1.2666590373012692,18.56999969482422,1.8648768467827934,18.950000762939453,-0.1420086419781058
5606,2002-05-30,18.350000381469727,18.520000457763672,18.11000061035156,18.399999618530273,653900.0,-0.009179269551404357,1.8275762279340435,0.16128813934744138,38.65547475595837,51.06309806240441,0.7308702751015126,0.5179671559803936,1.3989724407256645,2.393833435019996,27.90558862938921,0.4099998474121129,0.07075497540014197,-0.525499629974366,-1.2486932007869953,0.19769394083826342,-0.8870964153806824,-0.1639028445680495,1.4345163228894542,24.74226195977298,-16.758534202826386,0.36159678540631496,5,0.6849994659423828,0.75,1.5624995231628418,2.0,-2.5700006484985334,3,-0.14986375710253474,2.714279486215334,18.520000457763672,-1.6399993896484375,18.81999969482422,-1.2666590373012692,18.56999969482422,-0.14986375710253474
5607,2002-05-31,18.36000061035156,18.46999931335449,18.270000457763672,18.350000381469727,1189900.0,0.0005449715898606655,-1.352926656868093,-0.2000076295108773,42.90125237388249,49.449977815698766,0.6128766533538901,0.4872694171918006,1.3521668694849538,2.313828180298348,27.17982495443788,0.19999885559081676,0.12344789405807788,-0.48649940490723154,-1.2444817389107605,0.27148292909629745,-0.865490571908996,-0.10750823790546704,1.324045128367164,31.645609350365756,-9.080588020310888,0.378991167001765,5,0.5949993133544957,0.7150001525878942,1.4924993515014684,1.9899997711181676,-2.9300003051757795,4,-0.10130721941822107,1.8275762279340435,18.350000381469727,2.714279486215334,18.520000457763672,-1.6399993896484375,18.81999969482422,-0.10130721941822107
5608,2002-06-03,17.520000457763672,18.36000061035156,17.450000762939453,18.350000381469727,1536700.0,-0.04575164077686833,1.1411751506243855,-82.99809269505143,36.48296052440557,46.75760933312265,1.2819961069651171,1.3176422380814081,2.134525833208208,3.0764716461839967,26.159309575572653,0.9099998474121058,0.11162133907640026,-1.2774995803832994,-2.2312258623082215,-0.3237732984583772,-1.7543627213457604,-0.8006364394208383,2.0696025732530217,4.827568970438704,-36.512267041939275,0.4768631409624606,6,1.1049995422363281,1.1849994659423828,2.232499122619629,2.729999542236328,-2.270000457763672,0,-0.07648402497581541,-1.352926656868093,18.36000061035156,1.8275762279340435,18.350000381469727,2.714279486215334,18.520000457763672,-0.07648402497581541
5609,2002-06-04,17.790000915527344,18.09000015258789,17.450000762939453,17.520000457763672,1363900.0,0.015410984629513846,-2.1219494040696323,-0.32530178624364886,35.63829976112493,45.01693711224105,0.8208373649101794,1.0511281164599922,1.8081884058614932,2.747143720248374,25.08364427754949,0.6399993896484375,-0.0008203000447899456,-0.975499153137207,-2.0197908160028746,0.06879250972846052,-1.4976449845700408,-0.45335332170437326,1.6284339340431693,24.285731802186096,-16.446540062717357,0.5221458314328332,6,0.6049995422363281,0.9149990081787109,1.9124994277954102,2.299999237060547,-1.9900007247924787,1,-0.12254081768750025,1.1411751506243855,17.520000457763672,-1.352926656868093,18.36000061035156,1.8275762279340435,18.350000381469727,-0.12254081768750025
5610,2002-06-05,17.709999084472656,17.899999618530273,17.649999618530273,17.84000015258789,1022800.0,-0.004497011070126566,1.0,-0.4814846211446898,34.036938118912815,43.41069213057678,0.7649417934667078,1.1258455477511902,1.8287949330258826,2.771381059959765,23.808997149673143,0.25,-0.110690487382886,-1.0155009269714341,-2.157695599688399,0.1266937457455306,-1.5865982633299147,-0.44440359061295354,1.5509610381673724,24.298915484823205,-15.231513143434121,0.5710973363584816,6,0.5550012588500977,0.9950008392333984,1.9925012588500977,2.3800010681152344,-2.0099992752075213,2,-0.11914166076117327,-2.1219494040696323,17.790000915527344,1.1411751506243855,17.520000457763672,-1.352926656868093,18.36000061035156,-0.11914166076117327
5611,2002-06-06,17.700000762939453,17.8799991607666,17.549999237060547,17.850000381469727,881000.0,-0.000564557992663528,2.142898663929736,1.1538337392529123,23.006178401338715,39.66062700883806,0.6680451486055787,1.0735340032979508,1.7790243265680772,2.725469643693188,23.938688668230363,0.3299999237060547,-0.25311303717685973,-0.9509992599487305,-2.1581511225094445,0.2561526026119836,-1.5545751912290875,-0.34742332866837344,1.41608261092453,24.509838754013472,-7.623370496547892,0.6035759312803575,6,0.47499942779541016,1.0049991607666016,2.002499580383301,2.314999580383301,-2.2300004959106463,3,-0.06836163500935033,1.0,17.709999084472656,-2.1219494040696323,17.790000915527344,1.1411751506243855,17.520000457763672,-0.06836163500935033
5612,2002-06-07,17.610000610351562,17.850000381469727,17.309999465942386,17.690000534057614,846700.0,-0.005084754164323746,1.7000071525641764,0.533334181045969,22.155725211764235,36.353144605009334,0.6123746767042775,1.0977398537805776,1.8063326625297869,2.7555950136410843,24.75261634960244,0.5400009155273402,-0.33946034947468817,-0.9634994506835923,-2.230592955760624,0.30359405439343945,-1.59704620322211,-0.32995269814507466,1.3727961546384577,28.57150642230818,0.9569683098634378,0.6335467525385162,6,0.4949989318847656,1.024998664855957,2.047499656677246,2.4049997329711914,-2.210000991821289,4,-0.1039182745004934,2.142898663929736,17.700000762939453,1.0,17.709999084472656,-2.1219494040696323,17.790000915527344,-0.1039182745004934
5613,2002-06-10,17.700000762939453,17.899999618530273,17.600000381469727,17.600000381469727,276700.0,0.005110741026038701,-4.999961853172862,-1.2500059604702174,22.15572521176408,32.80731063318379,0.4313478752761064,0.9692225338041283,1.654038706679927,2.606912934970481,25.1497520703381,0.2999992370605469,-0.4004628459261781,-0.8174993515014641,-2.1366511794284158,0.5016524764254875,-1.47707526546494,-0.15792343753798832,1.115516272145804,50.000122265830136,26.3891184164503,0.6595759139634751,6,0.37999916076660156,0.9349985122680664,1.9274992942810059,2.314999580383301,-1.9900007247924805,0,-0.12824860790495762,1.7000071525641764,17.610000610351562,2.142898663929736,17.700000762939453,1.0,17.709999084472656,-0.12824860790495762
5614,2002-06-11,17.239999771118164,17.899999618530273,17.239999771118164,17.850000381469727,521900.0,-0.025988755479855463,-1.1639317607624384,-6.099982833927788,22.222247678965516,30.806089115346303,0.7192982547145483,1.3977109800007597,2.052853373931434,3.0139029616358854,25.209290983399725,0.6599998474121094,-0.5261337134390303,-1.2120003700256348,-2.649169615709635,0.2251688756583654,-1.930584992867633,-0.49341574718363646,1.4249655070528071,0.0,-21.745384626851894,0.7185846228419996,6,0.6400003433227539,1.359999656677246,2.169999599456787,2.5749998092651367,-1.5900001525878906,1,-0.11542922259500099,-4.999961853172862,17.700000762939453,1.7000071525641764,17.610000610351562,2.142898663929736,17.700000762939453,-0.11542922259500099
5615,2002-06-12,16.899999618530273,17.350000381469727,16.450000762939453,17.229999542236328,1164900.0,-0.019721586838851723,2.1578845220766616,0.5409829401906096,21.700905681991102,28.922248107127714,0.8999772849355878,1.6680796174551205,2.3374157390972172,3.2937464296859993,25.924459568353786,0.8999996185302734,-0.623648885352015,-1.4535004615783684,-3.0330306476663793,0.12602972450964245,-2.2432655546223756,-0.6637353685343612,1.5939697987943617,31.034428327701168,8.676468676448128,0.7897650930440056,6,0.5600004196166992,1.3050003051757812,2.4675002098083496,2.9149999618530273,-1.6999998092651385,2,-0.06508872500738383,-1.1639317607624384,17.239999771118164,-4.999961853172862,17.700000762939453,1.7000071525641764,17.610000610351562,-0.06508872500738383
5616,2002-06-13,16.489999771118164,16.870000839233402,16.329999923706055,16.860000610351562,1640600.0,-0.024260346548325318,1.7692262548111164,1.121214923561541,16.756767345390116,26.01730532618412,1.1380698414829133,1.9886550690736868,2.6822019803685038,3.6452251981992845,26.62627634746767,0.5699996948242188,-0.7731717029532703,-1.7420002937316887,-3.501624369816202,0.01762378235282469,-2.6218123317739455,-0.862188255689432,1.7178140345925463,10.191075064509702,-10.935347932689746,0.8798120380422573,6,0.8550004959106445,1.6549997329711914,2.840000629425049,3.3000001907348633,-1.8800001144409197,3,-0.047907821274606355,2.1578845220766616,16.899999618530273,-1.1639317607624384,17.239999771118164,-4.999961853172862,17.700000762939453,-0.047907821274606355
5617,2002-06-14,16.610000610351562,16.629999160766598,15.9399995803833,16.149999618530273,1056900.0,0.007277188653669775,1.760008850131442,-1.2432431039193348,21.511661432550824,24.35382764931137,0.8311280103753589,1.7330461004758817,2.486398880439083,3.4644118953244174,28.497271489949284,0.6899995803832972,-0.8500976988584767,-1.4794995307922356,-3.281492071022779,0.3224930094383076,-2.3804958009075072,-0.578503260676964,1.2973629742384034,34.183725353479865,10.149993468436833,0.9009962701152711,6,0.4049992561340332,1.339998722076416,2.559999465942383,3.179999351501465,-2.1100006103515625,4,-0.06863337154920346,1.7692262548111164,16.489999771118164,2.1578845220766616,16.899999618530273,-1.1639317607624384,17.239999771118164,-0.06863337154920346
5618,2002-06-17,16.770000457763672,17.030000686645508,16.510000228881836,16.700000762939453,814800.0,0.009632741814133094,-1.3111092273131861,0.15217292151277298,19.4030173665397,22.549907383246342,0.6186055855667796,1.433915314519787,2.255084070306239,3.238324087292515,31.009054816062942,0.5200004577636719,-0.9122078471023478,-1.184499740600586,-2.9553094308376053,0.5863099496364335,-2.0699045857190974,-0.29909489548207446,0.7832376060690933,42.34698271562649,17.261620050119102,0.8854048451185099,6,0.14999914169311523,1.1799988746643066,2.432499885559082,3.0199995040893555,-1.2300004959106445,0,-0.08169354811192964,1.760008850131442,16.610000610351562,1.7692262548111164,16.489999771118164,2.1578845220766616,16.899999618530273,-0.08169354811192964
5619,2002-06-18,16.979999542236328,17.200000762939453,16.600000381469727,16.700000762939453,732000.0,0.0125223064245914,-1.5000039736467745,4.0,26.3803695339285,21.69917754047031,0.314720947153436,1.075879578462203,1.9753845824684007,2.9688547721718948,33.48500742396664,0.6000003814697266,-1.0020490472463308,-0.8455006599426262,-2.4956423894671325,0.80464106958188,-1.6705715247048794,-0.020429795180373134,0.28285559457553333,73.75882063695938,47.0247683861152,0.8250708647622526,6,-0.059999942779541016,0.9699997901916504,2.215000629425049,2.810000419616699,-1.8199996948242188,1,-0.0747938479580248,-1.3111092273131861,16.770000457763672,1.760008850131442,16.610000610351562,1.7692262548111164,16.489999771118164,-0.0747938479580248
5620,2002-06-19,16.649999618530273,17.200000762939453,16.520000457763672,16.979999542236328,638200.0,-0.019434625006037654,-1.3050926359959785,-1.1785762942779292,25.14620209183596,21.93695795052556,0.5347859472149281,1.2792984164614722,2.233313821354539,3.237340773215628,35.51001916801662,0.6800003051757812,-1.0087333871694248,-1.0535005569457994,-2.670467052251798,0.5634659383601992,-1.8619838045988004,-0.2450173092927983,-0.7100000381469727,56.349156490996485,28.15019447151136,0.8084832476529994,6,0.26999998092651367,1.299999713897705,2.505000591278076,3.140000343322754,-0.8899993896484375,2,-0.060060061436101764,-1.5000039736467745,16.979999542236328,-1.3111092273131861,16.770000457763672,1.760008850131442,16.610000610351562,-0.060060061436101764
5621,2002-06-20,16.329999923706055,16.879999160766598,16.299999237060547,16.549999237060547,472200.0,-0.01921920133067645,-3.142846438375735,0.6666647400514406,22.78820512427167,22.00723349635972,0.7152280146575123,1.4781887539414953,2.472492336042066,3.4939799618380185,37.18574216690893,0.5799999237060511,-1.04551969153761,-1.248500251770018,-2.8852016412357457,0.38820113769570774,-2.066850946502882,-0.4301495570371543,-0.3648003196716303,30.952379150276983,3.0576442272347713,0.8183506947328631,6,0.5899996757507324,1.6199994087219238,2.825000286102295,3.4600000381469727,0.4699993133544922,3,-0.06919780279977306,-1.3050926359959785,16.649999618530273,-1.5000039736467745,16.979999542236328,-1.3111092273131861,16.770000457763672,-0.06919780279977306
5622,2002-06-21,16.239999771118164,16.600000381469727,16.059999465942386,16.25,1632400.0,-0.005511338212392691,-1.9189172470320544,0.04545572769912348,28.523488858977245,22.714762790494515,0.6598465915768053,1.42796514394567,2.495400488342227,3.530151004216492,39.03155241313483,0.5400009155273402,-1.0778134510895399,-1.2030003547668464,-2.8100652526864742,0.4040645431527814,-2.0065328037266603,-0.3994679058070325,-0.25010414390563973,15.789482490057278,-14.402505282245894,0.8035324489598142,6,0.679999828338623,1.7099995613098145,2.9150004386901855,3.5500001907348633,0.5,4,-0.10036946658951151,-3.142846438375735,16.329999923706055,-1.3050926359959785,16.649999618530273,-1.5000039736467745,16.979999542236328,-0.10036946658951151
5623,2002-06-24,16.0,16.5,16.0,16.200000762939453,1027200.0,-0.014778311237724773,-3.999980926586431,19.999618539004388,19.66100927811722,22.430180745955816,0.7077713515973159,1.5447553748472984,2.6786431767583565,3.7198084274079264,40.99668266927081,0.5,-1.0886203232852019,-1.3145001411437995,-2.9528240566418447,0.3238237743542438,-2.1336620988928203,-0.49533818339477875,1.2000007629394531,0.0,-29.66102756054473,0.8191619577490218,6,0.6449999809265137,1.9499993324279785,3.125,3.7899999618530273,0.9799995422363281,0,-0.09375,-1.9189172470320544,16.239999771118164,-3.142846438375735,16.329999923706055,-1.3050926359959785,16.649999618530273,-0.09375
5624,2002-06-25,16.280000686645508,16.5,16.100000381469727,16.100000381469727,1197200.0,0.01750004291534424,-3.444432670707413,-0.8999980926586432,27.301609984093318,23.05248122396717,0.3098590798574321,1.1222456722763923,2.3426793468892058,3.384035969170057,43.068011006303124,0.5,-1.0867920983909904,-0.9074995040893548,-2.4451381868951785,0.630139178716469,-1.6763188454922648,-0.13868016268644467,0.8960000610351564,23.333375718831558,-6.716515506351502,0.7688193414029116,6,0.28999948501586914,1.589998722076416,2.8924989700317383,3.5099992752075195,0.7099990844726562,1,-0.04545458805781888,-3.999980926586431,16.0,-1.9189172470320544,16.239999771118164,-3.142846438375735,16.329999923706055,-0.04545458805781888
5625,2002-06-26,15.890000343322756,16.129999160766598,15.829999923706055,16.049999237060547,611800.0,-0.023955794034005717,-1.1428537368741678,-0.8888812359598087,24.362612201892503,23.89757509691188,0.6051638932120316,1.3756402997767747,2.6616818435094967,3.717665892964922,44.75448628771823,0.4500007629394531,-1.1091615066809943,-1.165999841690061,-2.673363121823085,0.3413634384429649,-1.9196814817565748,-0.41231820162354715,1.2624803894042937,5.714329829864567,-24.00211536200633,0.753681640066513,6,0.6249999999999982,1.924999237060545,3.3249993324279767,3.8999996185302717,0.539999961853022,2,-0.04594087351404019,-3.444432670707413,16.280000686645508,-3.999980926586431,16.0,-1.9189172470320544,16.239999771118164,-0.04594087351404019
5626,2002-06-27,15.600000381469727,16.010000228881836,15.539999961853027,15.949999809265135,2080400.0,-0.018250469199951436,1.0,2.1875115484797862,23.05630767106686,24.069202456746996,0.8444431694624974,1.5273623750711351,2.8948706903353454,3.9589364311798505,46.487164739734496,0.4700002670288086,-1.1130475656900636,-1.3184998035430908,-2.8305606625508553,0.1935610554646754,-2.074530233046975,-0.5624693740392068,1.499581118896483,5.66041470421263,-23.201145080486373,0.756030429503883,6,0.7699999809265137,1.8399996757507324,3.614999294281006,4.189999580383301,0.21000003814697266,3,0.010256400224333495,-1.1428537368741678,15.890000343322756,-3.444432670707413,16.280000686645508,-3.999980926586431,16.0,0.010256400224333495
5627,2002-06-28,16.5,16.600000381469727,15.550000190734865,15.649999618530273,1744600.0,0.05769228182835984,-1.0000018165238307,-2.4285764888924133,36.78413523183104,26.000437775112697,-0.08135646182277156,0.5068583323645512,1.930582975124917,3.018139574080813,47.74556735577307,1.0500001907348615,-1.0689690131063436,-0.32550015449523784,-1.6853993002494398,1.034398991258966,-1.0054497273723406,0.35444941838186494,0.5060066080554186,90.56600548272546,61.71892921225542,0.6799495728771016,6,-0.12999963760375977,0.809999942779541,2.7149996757507324,3.2150001525878906,0.07999992370605469,4,0.018181771943063474,1.0,15.600000381469727,-1.1428537368741678,15.890000343322756,-3.444432670707413,16.280000686645508,0.018181771943063474
5628,2002-07-01,16.180000305175778,16.690000534057614,16.069999694824222,16.450000762939453,1064000.0,-0.019393920898437722,-1.5306070018917797,-0.3176474548126914,37.954550479069624,27.28645788012838,0.16332589527008068,0.7603023955576838,2.1735135738837634,3.3057650569603148,47.91024765584189,0.6200008392333913,-0.9681651294588747,-0.5784998416900677,-1.926313383006761,0.7693136996266237,-1.2524066123484126,0.09540692896827707,0.7380459041074978,55.65217607638665,22.19958246359741,0.6739067706583458,7,0.19000005722046254,1.0399994850158727,3.0349993705749547,3.534999847412113,0.2099990844726598,0,0.03461059674784117,-1.0000018165238307,16.5,1.0,15.600000381469727,-1.1428537368741678,15.890000343322756,0.03461059674784117
5629,2002-07-02,15.609999656677244,16.180000305175778,15.600000381469727,16.180000305175778,987700.0,-0.03522871679527706,1.0350851362497764,2.1111099337373735,36.06911522712998,28.500114895161047,0.5794953233427531,1.2212215435872356,2.666936924626606,3.841664369403164,48.26862901041263,0.5799999237060511,-0.9202344772380826,-1.0395004272460948,-2.3886752737846724,0.30967441929248274,-1.7140878505153818,-0.36491300397680604,1.2253637777602169,6.08692695604711,-26.528465185608766,0.6745874232692887,7,0.5999999046325701,1.610000133514406,3.6374998092651385,4.105000495910646,1.5100011825561577,1,0.08776424828254625,-1.5306070018917797,16.180000305175778,-1.0000018165238307,16.5,1.0,15.600000381469727,0.08776424828254625
5630,2002-07-03,15.600000381469727,15.850000381469727,15.15999984741211,15.600000381469727,779400.0,-0.0006405685731863953,1.7600021362304688,-0.0,39.47991151344298,30.354748938402306,0.47482148069997976,1.1225960515349271,2.5980190784549535,3.819872345804683,48.79631236005426,0.6900005340576172,-0.8813659903453512,-0.9439997673034668,-2.273857884783382,0.38585835017644854,-1.6089288260434245,-0.27907070856350913,1.1576412446126696,28.758191934038248,-6.4172146094681,0.6649290587399577,7,0.32499980926513494,1.4049997329711914,3.6474990844726562,4.114999771118164,1.4200000762939453,2,0.0891025227986233,1.0350851362497764,15.609999656677244,-1.5306070018917797,16.180000305175778,-1.0000018165238307,16.5,0.0891025227986233
5631,2002-07-05,16.489999771118164,16.59000015258789,15.75,15.800000190734865,331500.0,0.057051241531097086,-1.1265827674664253,100.0,48.79999114989897,32.60769363739361,-0.4359387642911763,0.14471828353797633,1.6384621111858308,2.8864880651458193,48.66042697826634,0.9899997711181641,-0.872182259800411,0.006499671936033735,-1.2069214083422821,1.2199207522143496,-0.6002108682031242,0.6132102120751917,0.13983051267060986,86.92806057636828,49.494546116009715,0.6067105401391577,7,-0.5649995803833026,0.35000038146972656,2.6575002670288086,3.200000762939453,0.48999977111816406,4,-0.0036385364933403386,1.7600021362304688,15.600000381469727,1.0350851362497764,15.609999656677244,-1.5306070018917797,16.180000305175778,-0.0036385364933403386
5632,2002-07-08,15.779999732971193,16.399999618530273,15.649999618530273,16.389999389648438,771100.0,-0.04305640072782291,1.3809519484471007,-0.8840580110764499,41.08107179279659,34.98770058346909,0.22568102659774603,0.7489909015664349,2.2882405610342698,3.5480551192894847,48.27244592757335,0.8400001525878906,-0.8494324400559456,-0.6120003223419186,-1.7407928876720096,0.5167922429881742,-1.1763966050069659,-0.0476040396768731,0.8100004196166974,40.52285015102974,3.557564730696228,0.5643962826650463,7,0.14500045776366832,1.0349998474121076,3.287500381469725,3.8650007247924787,0.6999998092651349,0,0.0019011842302394388,-1.1265827674664253,16.489999771118164,1.7600021362304688,15.600000381469727,1.0350851362497764,15.609999656677244,0.0019011842302394388
5633,2002-07-09,15.43000030517578,15.949999809265135,15.390000343322756,15.720000267028807,723100.0,-0.02217993876540536,-2.02702507648732,0.47541004110182417,36.37961677367709,35.996368004533956,0.5434753088233553,0.9699371219417596,2.5862496672276922,3.8464559621516248,48.12249940953808,0.5599994659423793,-0.7931019987114105,-0.8484997272491466,-1.8754269452961427,0.17842749079784959,-1.3619633362726464,-0.3350361182256485,1.1599998474121112,18.88114686314564,-12.875224199740448,0.5134636090234981,7,0.49499988555908203,1.3299999237060565,3.5850000381469744,4.215000152587892,1.4899997711181658,1,0.0745301099018465,1.3809519484471007,15.779999732971193,-1.1265827674664253,16.489999771118164,1.7600021362304688,15.600000381469727,0.0745301099018465
5634,2002-07-10,15.25,15.649999618530273,15.0600004196167,15.449999809265135,826600.0,-0.011665606067123746,-1.0344836091046463,0.6896546054254149,37.36462211939522,37.44103577314537,0.6280513779362344,1.0468817115983846,2.702069463678747,3.980632024169328,47.672237588924034,0.5899991989135742,-0.7829233018416435,-0.9290000438690171,-1.9492764040335935,0.09127631629555921,-1.439138223951307,-0.41886186378672896,1.2256001281738271,12.418275395011348,-15.556941769460655,0.5101381800822884,7,0.6250004768371564,1.325000286102295,3.4149999618530273,4.065000534057617,1.75,2,0.07475405833760251,-2.02702507648732,15.43000030517578,1.3809519484471007,15.779999732971193,-1.1265827674664253,16.489999771118164,0.07475405833760251
5635,2002-07-11,15.800000190734865,16.299999237060547,15.0,15.0,1635100.0,0.03606558627769596,-2.2499973177916246,-4.000004768376174,45.4072809486763,39.92447724843531,0.07145651120978691,0.43241720077020496,2.0965027424283225,3.389616344175769,46.033191611776004,1.2999992370605469,-0.7104841999027176,-0.323999881744383,-1.2981801155531105,0.6501803520643445,-0.811089998648745,0.16309023515998078,0.5340399665832489,50.31447257616809,21.777478198207234,0.48709011690436366,7,0.04500007629394176,0.6499996185302717,2.7499999999999982,3.515000343322752,1.449999809265135,3,0.08354434383314668,-1.0344836091046463,15.25,-2.02702507648732,15.43000030517578,1.3809519484471007,15.779999732971193,0.08354434383314668
5636,2002-07-12,15.699999809265135,15.979999542236328,15.5,15.649999618530273,732300.0,-0.006329137991300193,-1.742859011283348,0.06250022351736226,45.32871983736716,40.87387553793932,0.20912530467364832,0.49560827012998665,2.135405114318049,3.461814094316564,44.21246167981268,0.4799995422363281,-0.6836977212369533,-0.38450026512146174,-1.3602584647361535,0.5912579344932318,-0.8723793649288094,0.10337883468588416,0.5999994277954119,49.99999999999987,19.030526136829202,0.48787909980734673,7,0.14500045776367188,0.7500000000000018,2.7850003242492694,3.6150007247924822,1.5800008773803729,4,0.08407647544807983,-2.2499973177916246,15.800000190734865,-1.0344836091046463,15.25,-2.02702507648732,15.43000030517578,0.08407647544807983
5637,2002-07-15,15.470000267028807,15.59000015258789,14.989999771118164,15.449999809265135,1281400.0,-0.014649652549715175,3.6153834867768873,0.40000762936544176,45.407280948676274,41.70195670122895,0.3102841405774779,0.6701834706439076,2.302308581645013,3.664307352093667,42.21509000587329,0.7100000381469709,-0.6098730256917371,-0.5574997901916507,-1.5371853966198419,0.42218581623654217,-1.0473425934057463,-0.06765698697755518,0.8299989700317401,36.64127416764569,1.6818989219522393,0.4898428032140962,7,0.3199996948242205,0.9749994277954119,2.969999790191652,3.8450002670288104,1.7200002670288068,0,0.0976082255425541,-1.742859011283348,15.699999809265135,-2.2499973177916246,15.800000190734865,-1.0344836091046463,15.25,0.0976082255425541
5638,2002-07-16,15.399999618530273,15.9399995803833,15.350000381469727,15.350000381469727,755900.0,-0.004524928719472965,-22.60032806897078,2.499904634751097,42.086320569762144,42.37053507263253,0.2883267315721785,0.6664540158437546,2.3212835397017315,3.709947559038074,41.00101630231608,0.5899991989135742,-0.5002234461550792,-0.559000396728516,-1.5112916288437397,0.3932908353867095,-1.0351460127861287,-0.08285478067090324,0.7165996932983383,31.297711035108332,-4.920265976638493,0.4761456160576127,7,0.3900003433227539,1.0450000762939453,2.9699997901916504,3.755000114440918,2.159999847412113,1,0.07012986691288803,3.6153834867768873,15.470000267028807,-1.742859011283348,15.699999809265135,-2.2499973177916246,15.800000190734865,0.07012986691288803
5639,2002-07-17,15.710000038146973,16.139999389648438,15.600000381469727,16.0,1058400.0,0.020129897876340674,-1.1176461788459777,-5.800087739375906,48.35766131193574,43.3569517169095,-0.006701634967901882,0.2702878260686674,1.965064267040848,3.3747469264979237,40.04060947719952,0.7399997711181641,-0.5006908991917101,-0.18550000190734828,-1.0122239517136435,0.641223947898947,-0.5988619768104968,0.22786197299579847,-0.7200002670288086,54.96187485167082,14.270491447397028,0.4133619749031474,7,0.07999992370605469,0.7349996566772461,2.6474995613098145,3.3849992752075195,2.089999198913574,2,0.07702100797000977,-22.60032806897078,15.399999618530273,3.6153834867768873,15.470000267028807,-1.742859011283348,15.699999809265135,0.07702100797000977
5640,2002-07-18,15.649999618530273,16.049999237060547,15.600000381469727,15.75,745700.0,-0.003819250125461915,-3.500014305196601,0.3448289469789896,50.47618321010045,43.54319527915411,0.06832180346694727,0.26512246707455134,1.974616659639615,3.4091020712811755,38.94712349272923,0.4499988555908203,-0.49134008205665936,-0.19550042152404856,-0.9476895308182591,0.556688687770162,-0.5715949761711556,0.18059413312305672,-0.6369998550415037,57.39131011674636,11.761935578250487,0.3760945546471055,7,0.04500007629394531,0.5200004577636719,2.5900001525878906,3.375,1.8500003814697266,3,0.08626200730837508,-1.1176461788459777,15.710000038146973,-22.60032806897078,15.399999618530273,3.6153834867768873,15.470000267028807,0.08626200730837508
5641,2002-07-19,15.199999809265135,15.600000381469727,15.0,15.550000190734865,1060900.0,-0.02875398212357272,1.6666638409697792,3.4999904632932513,36.45833188460938,43.02955751157775,0.3532384459754585,0.6599614518799921,2.3459774795684236,3.8296215024836595,37.83067857440222,0.6499996185302734,-0.4366230227041932,-0.5890002250671404,-1.3575368474082357,0.17953639727395476,-0.973268536237688,-0.20473191389659284,0.9399995803833026,18.260878939712683,-20.788557357603864,0.38426831117054755,7,0.4449996948242205,0.8950004577636737,2.6325001716613787,3.4150009155273455,2.170001029968267,4,0.1348684352933538,-3.500014305196601,15.649999618530273,-1.1176461788459777,15.710000038146973,-22.60032806897078,15.399999618530273,0.1348684352933538
5642,2002-07-22,14.609999656677244,15.619999885559082,14.510000228881836,15.199999809265135,1260500.0,-0.038815799999435296,-1.8101292411398842,1.685712884398433,34.51676087099236,42.822573522390556,0.8491141296835298,1.182196678976636,2.84982858366128,4.372360086808039,36.606826969356256,1.109999656677246,-0.4200570100726573,-1.0975003719329859,-1.9988883862523448,-0.196112357613627,-1.5481943790926653,-0.6468063647733064,1.5071997451782249,6.134937379254714,-29.54145440507469,0.4506940071596798,7,0.7950000762939471,1.2450008392334002,3.1350002288818377,3.945000648498537,3.0800008773803693,0,0.18275161483306301,1.6666638409697792,15.199999809265135,-3.500014305196601,15.649999618530273,-1.1176461788459777,15.710000038146973,0.18275161483306301
5643,2002-07-23,14.5,15.109999656677244,14.399999618530273,14.75,707100.0,-0.0075290663423781545,-2.155550375111254,0.42372870397310314,37.96095727393938,42.88883298400657,0.9089006535856647,1.237505782573514,2.881585677557247,4.434457718779473,35.29921354585907,0.7100000381469709,-0.5278568186914523,-1.1325000286102291,-2.1706539325777285,-0.09434612464272973,-1.6515769805939797,-0.6134230766264803,1.5529114349365223,5.747149116316493,-32.28115079722673,0.5190769519837494,7,0.8499994277954102,1.3000001907348633,2.982499599456787,3.8600001335144043,2.989999771118164,1,0.18551727821086983,-1.8101292411398842,14.609999656677244,1.6666638409697792,15.199999809265135,-3.500014305196601,15.649999618530273,0.18551727821086983
5644,2002-07-24,15.539999961853027,15.68000030517578,14.329999923706055,14.489999771118164,1507000.0,0.07172413530020871,1.0300744224000051,-4.200000762939453,49.468081418756164,43.340033036237664,-0.09570071571308603,0.146748145815085,1.7825191046476547,3.3631343115933703,33.55992406067232,1.3500003814697248,-0.5110107728086604,-0.055500030517578125,-1.0482416745565146,0.9372416135213584,-0.5518708525370464,0.4408707915018901,0.4137367640991201,70.34886751129716,29.86127113269763,0.496370822019468,7,-0.30500030517578125,0.22500038146972656,1.8949995040893555,2.820000171661377,1.9800004959106445,2,0.12998709839433542,-2.155550375111254,14.5,-1.8101292411398842,14.609999656677244,1.6666638409697792,15.199999809265135,0.12998709839433542
5645,2002-07-25,15.15999984741211,15.399999618530273,14.9399995803833,15.399999618530273,1199200.0,-0.024453031877331166,2.8333373069801078,-0.22857116906826036,37.037040479655325,42.41873532982524,0.2055879687190405,0.49461342455588486,2.087502961533744,3.7020980676630586,31.468257100843754,0.6000003814697266,-0.44221060841624826,-0.39900012016296316,-1.3997977756610602,0.6017975353351339,-0.8993989479120117,0.10139870758608538,0.66383793436035,61.48145845725217,25.758368013712293,0.5003988277490488,7,0.07499980926513672,0.6050004959106445,2.2749996185302734,3.184999942779541,2.6200008392333984,3,0.17414244170319693,1.0300744224000051,15.539999961853027,-2.155550375111254,14.5,-1.8101292411398842,14.609999656677244,0.17414244170319693
5646,2002-07-26,15.760000228881836,15.899999618530273,15.0600004196167,15.25,703200.0,0.03957786197287794,1.1265829202751414,-2.125002980235081,49.800801808105184,42.90690431420624,-0.4302518839553393,-0.097799817154133,1.4162998351787124,3.063495021442378,28.71708724817217,0.8399991989135742,-0.3509617793472444,0.19300026893615652,-0.8117275887433628,1.1977281266156776,-0.30936365990360315,0.6953641977759162,-1.4300003051757812,91.08283969035344,53.65495221636292,0.5023639288397604,7,-0.5250005722045898,-0.1550006866455096,1.6749992370605469,2.5049996376037598,1.4200000762939418,4,0.11040607524417623,2.8333373069801078,15.15999984741211,1.0300744224000051,15.539999961853027,-2.155550375111254,14.5,0.11040607524417623
5647,2002-07-29,16.799999237060547,16.819999694824222,16.09000015258789,16.149999618530273,576200.0,0.06598978382454623,1.1159390644047442,1.2745084839577092,61.99648593622911,45.119144910480344,-1.41003011840583,-1.1743824612623825,0.29830646967916863,1.9788929788748177,27.342425863591117,1.0599994659423864,-0.3260735170116025,1.2179993152618405,0.14779825313923922,2.2882003773844435,0.682898784200539,1.753099846323142,-2.4385993194580085,99.19676869067767,56.96814690437881,0.5351005310613014,7,-1.2249994277954084,-1.2249994277954084,0.6350002288818359,1.4650006294250488,0.5900001525878906,0,0.03392866833680808,1.1265829202751414,15.760000228881836,2.8333373069801078,15.15999984741211,1.0300744224000051,15.539999961853027,0.03392866833680808
5648,2002-07-30,16.739999771118164,17.010000228881836,16.5,16.620000839233402,719700.0,-0.0035713969444727267,-1.8333298012122239,0.18461384970670283,63.32736789307929,46.78244564171852,-1.2739295951643275,-1.128117300585215,0.2776839179835875,2.000193901328018,26.198169412613513,0.5100002288818359,-0.292362686209529,1.1299998760223389,-0.03148721169269919,2.291486963737377,0.5492563321648198,1.710743419879858,-2.280255862426758,89.92535720080963,42.11139234527333,0.5807435438575193,7,-1.0699996948242188,-1.0699996948242188,0.6949996948242188,1.5250000953674316,0.21999931335448863,1,0.056750345037549055,1.1159390644047442,16.799999237060547,1.1265829202751414,15.760000228881836,2.8333373069801078,15.15999984741211,0.056750345037549055
5649,2002-07-31,16.979999542236328,17.530000686645508,16.700000762939453,16.75,834800.0,0.014336904085998858,-4.03033280543771,1.9166799122612386,61.174236848279605,47.97111826818286,-1.4693529873275502,-1.3283213245946648,-0.04471272163623041,1.7146743687505221,24.670120359239505,0.8299999237060547,-0.23186972750345625,1.3014996528625495,-0.011676669908034398,2.6146759756331335,0.6449114914772558,1.9580878142478415,-2.3672402543334954,78.7644436491025,29.975177930702017,0.6565881613852923,7,-1.0499992370605469,-1.0499992370605469,0.31750011444091797,1.2249999046325684,0.35000038146972656,2,0.030035349978264403,-1.8333298012122239,16.739999771118164,1.1159390644047442,16.799999237060547,1.1265829202751414,15.760000228881836,0.030035349978264403
5650,2002-08-01,16.989999771118164,17.260000228881836,16.760000228881836,16.979999542236328,629800.0,0.00058894164613843,-1.222227873639951,0.043479342543910574,62.427746302031096,50.85660875900749,-1.4184500261689994,-1.2952553613907192,-0.1235406596405042,1.6635405665333316,22.629903784533685,0.5,-0.13699563204962928,1.2419999122619636,-0.19497916399988924,2.6789789885238164,0.523510374131039,1.96048945039289,-2.1438611713159172,78.1376171194946,28.282824564172657,0.7184895381309262,8,-1.0599994659423828,-1.0599994659423828,0.23000001907348633,1.0949997901916504,0.21000099182128906,3,0.03119486131756588,-4.03033280543771,16.979999542236328,-1.8333298012122239,16.739999771118164,1.1159390644047442,16.799999237060547,0.03119486131756588
5651,2002-08-02,16.430000305175778,17.0,16.260000228881836,16.799999237060547,792300.0,-0.03296053404864352,-1.0845090854385833,-36.999046347511324,58.69565330065499,53.543152362303346,-0.743850371798974,-0.7799708912758021,0.36808664306024497,2.186556392623732,21.851235008974182,0.7399997711181641,-0.11686077880638557,0.6850004196166957,-0.7456930341694417,2.115693873402833,-0.030346307276374773,1.4003471465097643,-1.3691527384260702,23.611112950759715,-26.76195679478761,0.7153467268930691,8,-0.49999999999999645,-0.49999999999999645,0.7349996566772496,1.5999994277954137,0.9499988555908203,4,0.0821667897988081,-1.222227873639951,16.989999771118164,-4.03033280543771,16.979999542236328,-1.8333298012122239,16.739999771118164,0.0821667897988081
5652,2002-08-05,15.8100004196167,16.59000015258789,15.649999618530273,16.350000381469727,495400.0,-0.03773584139032338,-1.1860437780072013,1.459463569535932,53.377272538023256,55.256076280534884,0.07182354819672199,-0.16612553166782895,0.90723164905814,2.764633883630207,20.794779459883284,0.9400005340576172,-0.12014310081034552,0.06350049972534144,-1.367410357177011,1.494411356627694,-0.6519549287258357,0.7789559281765168,-0.5516206032753281,8.510676073542452,-42.44633135927769,0.7154554284511759,8,0.11999988555908203,0.11999988555908203,1.0949997901916504,2.0749993324279785,1.640000343322754,0,0.08665400690686975,-1.0845090854385833,16.430000305175778,-1.222227873639951,16.989999771118164,-4.03033280543771,16.979999542236328,0.08665400690686975
5653,2002-08-06,16.579999923706055,16.899999618530273,16.0,16.0,479900.0,0.04870331964912267,-2.1034473686806736,-1.0740740086643084,56.66156336335486,56.05535205215696,-0.4158285534692894,-0.8912472168842065,0.07590811890772642,1.9570832099400306,19.36799375635051,1.0899991989135742,0.018093478911907823,0.7760000228881836,-0.693269629265771,2.2452696750421364,0.04136519681120632,1.5106348489651609,-1.1398904377403518,49.46807323402951,-0.9417657292860824,0.7346348260769766,8,-0.3449997901916504,-0.6499996185302734,0.26000022888183594,1.304999828338623,0.3400001525878906,1,0.04885400902711989,-1.1860437780072013,15.8100004196167,-1.0845090854385833,16.430000305175778,-1.222227873639951,16.989999771118164,0.04885400902711989
5654,2002-08-07,16.389999389648438,16.90999984741211,15.890000343322756,16.75,633600.0,-0.011459622130996161,1.9999971950767936,-0.620690789149158,55.55555555555556,58.1129648383681,-0.10345522619734027,-0.6445059145621599,0.19305295525060728,2.1094835494913085,17.465534527932373,1.0199995040893537,0.22744945321796273,0.5289995193481438,-0.9382268511892349,1.9962258898855225,-0.20461366592054375,1.2626127046168332,-0.7826986076283511,45.962701278515446,-3.4168021945825657,0.733613185268689,8,-0.09499883651733398,-0.45999908447265625,0.4050006866455078,1.4950003623962402,0.6100006103515625,2,0.034777285909126654,-2.1034473686806736,16.579999923706055,-1.1860437780072013,15.8100004196167,-1.0845090854385833,16.430000305175778,0.034777285909126654
5655,2002-08-08,17.120000839233402,17.379999160766598,16.350000381469727,16.559999465942386,838100.0,0.04453944336605753,-1.102039306970367,-1.5555567329292588,63.832861282840476,59.672082557783135,-0.5880300199136919,-1.3392076413382519,-0.5931522863529359,1.3439887379658302,16.932781401469093,1.0299987792968714,0.4546939493399016,1.1930009365081826,-0.37777293911839394,2.763774812134759,0.40761399869489523,1.97838787432147,-1.3588840648432825,84.9711913104264,30.347739565139435,0.785386937813288,8,-0.5300006866455114,-1.1900005340576207,-0.40500116348266957,0.7649989128112757,-0.370000839233402,3,0.01226630106182025,1.9999971950767936,16.389999389648438,-2.1034473686806736,16.579999923706055,-1.1860437780072013,15.8100004196167,0.01226630106182025
5656,2002-08-09,17.020000457763672,17.25,16.829999923706055,16.84000015258789,597000.0,-0.005841143491100875,-3.199984741269145,0.32142832814490363,68.68217730506416,60.41493715432036,-0.32464225766227983,-1.1965957513016399,-0.5461960614638457,1.4046798328918157,16.371237634057074,0.4200000762939453,0.5534489880308868,1.027000522613525,-0.6130136804667288,2.667014725693779,0.20699342107339902,1.8470076241536528,-1.1300001144409162,79.19082090983878,17.67241288214491,0.8200071015401271,8,-0.43000030517578125,-1.0900001525878906,-0.5550003051757812,0.6749992370605469,-0.220001220703125,4,0.010575810830467658,-1.102039306970367,17.120000839233402,1.9999971950767936,16.389999389648438,-2.1034473686806736,16.579999923706055,0.010575810830467658
5657,2002-08-12,16.979999542236328,17.110000610351562,16.600000381469727,16.850000381469727,315300.0,-0.002350229991274655,1.6153770913519145,0.7222163353537067,69.43572983577072,61.09364403684164,-0.28655776993669946,-1.0937461196535345,-0.5611201588408008,1.4048994580040173,15.074736748372896,0.5100002288818359,0.7733430980167881,0.9114996433258042,-0.765744711085727,2.5887439977373354,0.07287746612004042,1.7501218205315698,-0.9587991714477511,73.15436671174768,4.392021997771309,0.8386221772057655,8,-0.3899993896484375,-1.0499992370605469,-0.5974993705749512,0.7150001525878906,-0.39999961853027344,0,0.02355710419987367,-3.199984741269145,17.020000457763672,-1.102039306970367,17.120000839233402,1.9999971950767936,16.389999389648438,0.02355710419987367
5658,2002-08-13,16.479999542236328,17.100000381469727,16.459999084472653,16.899999618530273,484300.0,-0.02944640833212575,-1.7826083350955262,-3.2307906744721744,58.04794008836182,60.746277730184104,0.192976171579609,-0.5361767409904061,-0.09590779157102958,1.8566973417452033,14.27965530869297,0.6400012969970739,0.869572845442864,0.35749964714050364,-1.2985308195099492,2.0135301137909565,-0.470515586184721,1.18551488046573,-0.3380951461791959,39.597293098912765,-27.76787902155194,0.8280152333252262,8,0.034999847412109375,-0.5499992370605469,-0.1099996566772461,1.1450004577636719,-0.279998779296875,1,0.0588592990076926,1.6153770913519145,16.979999542236328,-3.199984741269145,17.020000457763672,-1.102039306970367,17.120000839233402,0.0588592990076926
5659,2002-08-14,16.920000076293945,17.0,16.030000686645508,16.399999618530273,650700.0,0.026699062274240237,1.8529378765609397,-1.2380961031057989,64.91525231952929,61.0226672876839,-0.28656577668026273,-0.9284829961711729,-0.5750046127922417,1.3702445653811495,13.93746232571716,0.9699993133544922,0.8161100438699727,0.7370001792907708,-0.9438029312656298,2.4178032898471713,-0.10340137598743127,1.577401734568971,0.6100006103515625,65.92595522953218,-2.0932703254342186,0.8404015552782005,8,-0.4050006866455078,-0.9899997711181641,-0.5774998664855957,0.6800003051757812,-0.379999160766598,2,0.0,-1.7826083350955262,16.479999542236328,1.6153770913519145,16.979999542236328,-3.199984741269145,17.020000457763672,0.0
5660,2002-08-15,17.0,17.15999984741211,16.799999237060547,16.950000762939453,546800.0,0.004728127857288822,-1.0571328922845526,0.09615229431830687,61.52415915367623,61.33694571579737,-0.4078922142422954,-0.9509123544737932,-0.691398205589774,1.243306977258321,13.495442980455636,0.3600006103515625,0.7595517470099455,0.7495000839233406,-0.9495086380958782,2.4485088059425575,-0.10000427708626702,1.59900444493295,0.5000006866455067,79.50818518802248,13.811240180506644,0.8495043610096088,8,-0.4850006103515625,-1.0699996948242188,-0.7749996185302734,0.5099997520446777,-0.5100002288818359,3,0.0,1.8529378765609397,16.920000076293945,-1.7826083350955262,16.479999542236328,1.6153770913519145,16.979999542236328,0.0
5661,2002-08-16,17.25,17.299999237060547,16.899999618530273,16.979999542236328,1184700.0,0.014705882352941124,1.162166341900962,5.4000915541313805,54.90196689525751,61.50635619993451,-0.5915508734248043,-1.0956304545862636,-0.9753148863564078,0.9478255556312973,12.224874440390801,0.39999961853027344,0.7079047817500737,0.8970000743865967,-0.7823995948162548,2.576399743589448,0.05730023978517096,1.7366999089880224,0.2206006866455077,96.06304770629801,33.17416586287287,0.8396998346014258,8,-0.6150002479553223,-1.3199996948242188,-1.1024999618530273,0.22999954223632812,-1.4099998474121094,4,-0.02898550724637683,-1.0571328922845526,17.0,1.8529378765609397,16.920000076293945,-1.7826083350955262,16.479999542236328,-0.02898550724637683
5662,2002-08-19,17.280000686645508,17.399999618530273,17.049999237060547,17.200000762939453,868400.0,0.001739170240319332,1.1875175089854624,0.2962955113804942,55.921058410418446,61.42407787183046,-0.43706552293977907,-0.9648116025587967,-1.0366815138352798,0.871736813229198,10.37431932708451,0.35000038146972656,0.6464457584908985,0.7935007095336921,-0.7186713518823566,2.3056727709497427,0.03741467882566596,1.5495867402417165,0.16178800000000138,91.24094704806244,30.459529062747684,0.7560860307080252,8,-0.6350007057189941,-1.3500003814697266,-1.1325006484985352,0.1999988555908203,-0.6800003051757812,0,-0.027777860562003376,1.162166341900962,17.25,-1.0571328922845526,17.0,1.8529378765609397,16.920000076293945,-0.027777860562003376
5663,2002-08-20,17.190000534057614,17.299999237060547,17.0,17.200000762939453,597500.0,-0.005208341956690399,1.8571739979473019,-0.12500298023512535,52.38096164891662,61.07134521553724,-0.2809858094606774,-0.698777045367283,-0.9826412272879672,0.9149770188026665,8.286763585005472,0.2999992370605469,0.6450855270234754,0.5690005302429171,-0.6491586816917199,1.7871597421775522,-0.040079075724399615,1.1780801362102338,0.2235523925878944,84.67158772279076,25.08405644790546,0.6090796059673176,8,-0.475000381469723,-1.2600002288818324,-1.0725007057189906,0.2849988937377965,-0.6499996185302663,1,-0.03548578193136165,1.1875175089854624,17.280000686645508,1.162166341900962,17.25,-1.0571328922845526,17.0,-0.03548578193136165
5664,2002-08-21,17.559999465942386,17.579999923706055,17.149999618530273,17.299999237060547,363100.0,0.021524079138433683,1.8666577657403345,-25.9994278084977,55.9748366058808,60.19823136254172,-0.5225148713291681,-0.9588437693243712,-1.3702125441574928,0.5037270614636036,7.2692167484708925,0.43000030517578125,0.7409061303090319,0.8379994869232199,-0.3369782607746572,2.012977234621097,0.2505106130742796,1.4254883607721602,-1.5299987792968786,97.43584100551465,38.53436631187109,0.587488873848939,8,-0.7549991607666051,-1.6049995422363317,-1.4424996376037633,-0.08500003814697621,-1.2899990081787145,2,-0.07744867564720892,1.8571739979473019,17.190000534057614,1.1875175089854624,17.280000686645508,1.162166341900962,17.25,-0.07744867564720892
5665,2002-08-22,17.799999237060547,17.920000076293945,17.459999084472653,17.459999084472653,404600.0,0.013667413349507163,-1.7058869728146486,1.307691743388471,65.39323718873268,59.832793571838224,-0.7329953402183556,-1.044471075941761,-1.6143972883705011,0.2288818962962722,6.365637547210964,0.4600009918212926,0.7654107764854032,0.9459992885589585,-0.07292465482028376,1.9649232319382008,0.4365373168693374,1.4554612602485797,-1.7389985656738283,88.23521711975526,23.842405329618458,0.5094619716896214,8,-0.8249988555908203,-1.6749992370605469,-1.6824994087219238,-0.3249998092651367,-1.6700000762939489,3,-0.07078642559207615,1.8666577657403345,17.559999465942386,1.8571739979473019,17.190000534057614,1.1875175089854624,17.280000686645508,-0.07078642559207615
5666,2002-08-23,17.5,17.799999237060547,17.5,17.600000381469727,835200.0,-0.016853890444890163,-4.999961853172862,-0.294118637031715,70.46003333009277,59.94660507120734,-0.3997900043324698,-0.6402580006008307,-1.3089377840980632,0.4900214298099179,6.247085779047359,0.2999992370605469,0.8114826952927032,0.5590000629425056,-0.35872931250917617,1.4767294383941874,0.10013537521666649,1.0178647506683447,-1.3646393524169937,54.34782157998943,-16.406755066830286,0.45886468772584005,8,-0.5249996185302734,-1.375,-1.567500114440918,-0.025000572204589844,-0.629999160766598,4,-0.05771429879324774,-1.7058869728146486,17.799999237060547,1.8666577657403345,17.559999465942386,1.8571739979473019,17.190000534057614,-0.05771429879324774
5667,2002-08-26,17.370000839233402,17.719999313354492,17.329999923706055,17.549999237060547,666300.0,-0.007428523472376991,-1.999992664050178,1.7999771119036818,61.318059249106184,60.30995164462338,-0.2331718592956875,-0.49051519805996335,-1.178744956431121,0.5747412790060018,6.308317145535197,0.3899993896484375,0.7290907071710606,0.400500822067265,-0.5340404069561728,1.3350420510907028,-0.06676979244445391,0.8677714365789839,-1.1632546145019589,40.21747919020657,-31.857012473060117,0.46727061451171936,8,-0.3950004577636754,-1.245000839233402,-1.50000095367432,0.10499858856200817,-0.9200000762939489,0,-0.08808293682920942,-4.999961853172862,17.5,-1.7058869728146486,17.799999237060547,1.8666577657403345,17.559999465942386,-0.08808293682920942
5668,2002-08-27,17.690000534057614,17.739999771118164,17.399999618530273,17.399999618530273,770900.0,0.01842254918614805,-1.344821235958012,-1.611130537983079,67.95581274898922,60.64779169234116,-0.4061989858856698,-0.7754518439693427,-1.4999866294078217,0.21293911710041158,6.152976432758068,0.3699989318847621,0.6292711871753873,0.6730004787445019,-0.30784988013723336,1.653850837626237,0.18257529930363248,1.1634256581853712,-1.41472415526367,70.12994733739197,-5.0307409639781895,0.49042517944086805,8,-0.33000087738036754,-1.5650005340576136,-2.0600004196166957,-0.45500087738036754,-1.3900012969970668,1,-0.06161673938275858,-1.999992664050178,17.370000839233402,-4.999961853172862,17.5,-1.7058869728146486,17.799999237060547,-0.06161673938275858
5669,2002-08-28,17.489999771118164,17.510000228881836,17.350000381469727,17.450000762939453,482800.0,-0.011305865285554884,3.0,0.13792717897450907,55.987037437116086,60.0325559460567,-0.13057186962010547,-0.5642115209301579,-1.310347411775254,0.36986935120549447,5.3615791234302534,0.3400001525878871,0.5212536317383041,0.4474997043609612,-0.5555666425524244,1.4505660512743468,-0.05403346909573159,0.949032877817654,-1.1489344444242207,27.118611191930945,-44.867808696428405,0.5015331734566926,8,-0.07999992370605469,-1.364999771118164,-1.9149999618530273,-0.3100004196166992,-1.989999771118164,2,-0.05431668770857179,-1.344821235958012,17.690000534057614,-1.999992664050178,17.370000839233402,-4.999961853172862,17.5,-0.05431668770857179
5670,2002-08-29,17.520000457763672,17.59000015258789,17.129999160766598,17.299999237060547,427800.0,0.0017153051479765757,1.5555567329292783,5.500166897143675,58.27814444058485,60.4076867844264,-0.08834371236161331,-0.582326184749224,-1.3399361542428778,0.29797237356087436,4.383084315508518,0.4600009918212926,0.5491577421606628,0.4510003566741929,-0.5739905560917045,1.4759912694400903,-0.06149509970875755,0.9634958130571434,-1.1157777410857292,58.20914217716727,-12.334489508639557,0.512495456382949,8,-0.06000041961669922,-1.0900006294250488,-2.020000457763672,-0.3750009536743164,-2.330000877380371,3,-0.07134703009931054,3.0,17.489999771118164,-1.344821235958012,17.690000534057614,-1.999992664050178,17.370000839233402,-0.07134703009931054
5671,2002-08-30,17.780000686645508,18.0,17.450000762939453,17.450000762939453,434300.0,0.014840195324687944,-2.3333294801028814,1.4999913302815924,62.34569754511265,61.12153557717021,-0.29642986975229135,-0.775776544165371,-1.5861785952612095,-0.00459396274413848,4.332731200586763,0.5499992370605469,0.5043171269831674,0.643500566482544,-0.3821141457687567,1.6691152787338446,0.1306932103568954,1.1563079226081925,-1.3151468755829256,74.7127469959289,4.313491988531538,0.5128073561256501,8,-0.2800006866455078,-1.2500004768371582,-2.280000686645508,-0.6350011825561523,-2.2500009536743146,4,-0.09280098212359578,1.5555567329292783,17.520000457763672,3.0,17.489999771118164,-1.344821235958012,17.690000534057614,-0.09280098212359578
5672,2002-09-03,17.180000305175778,17.530000686645508,17.139999389648438,17.530000686645508,613200.0,-0.033745801929039754,1.2285764110277329,-1.0606074617807812,60.47905285868142,62.021323489366296,0.3217267108401458,-0.07154483127110822,-0.9762074091814732,0.5570624483280291,4.427731356401286,0.6400012969970703,0.47286652156875775,-0.02499980926513956,-0.8386856573028751,0.788686038772596,-0.43184273328400735,0.38184311475372823,-0.6230377227769495,5.74725243405949,-65.71658636514235,0.4068429240188677,9,0.3849992752075231,-0.355000495910641,-1.7600007057189906,-0.03500080108642223,-1.6300001144409126,1,-0.018044206078912772,-2.3333294801028814,17.780000686645508,1.5555567329292783,17.520000457763672,3.0,17.489999771118164,-0.018044206078912772
5673,2002-09-04,17.389999389648438,17.450000762939453,17.010000228881836,17.139999389648438,525000.0,0.012223462208518887,1.3783636101202137,-0.7142849357769095,57.55626220841626,62.19703744520357,0.15989566824505275,-0.22951682081439273,-1.1658528112584179,0.31673645098086567,4.507665485326025,0.4400005340576172,0.47790096746648203,0.1444993019104004,-0.6171742942030036,0.9061728980238044,-0.23633749614630162,0.5253360999671024,-0.7464545621935379,38.383762486874936,-32.385140369670076,0.3808367980567029,9,0.11500072479248047,-0.5649995803833008,-1.814999580383299,-0.24499988555908203,-1.3799991607666016,2,-0.05405397698107617,1.2285764110277329,17.180000305175778,-2.3333294801028814,17.780000686645508,1.5555567329292783,17.520000457763672,-0.05405397698107617
5674,2002-09-05,16.959999084472653,17.25,16.84000015258789,17.25,526500.0,-0.02472687293087239,1.827576227934019,-1.1600036621093892,49.42195193480169,60.42245019476679,0.5541055847504452,0.25863636615929764,-0.7291024560061494,0.7129628575631379,4.825243490206165,0.5499992370605469,0.46531611642723547,-0.31400098800659393,-0.9771801039491734,0.34917812793598557,-0.6455905459778855,0.017588569964697598,-0.23506694666504657,10.344736868067056,-56.86831101101366,0.3315895579712901,9,0.4600009918212926,-0.13499927520751598,-1.2899990081787074,0.18500041961670277,-0.26999855041503906,3,-0.03891508744339223,1.3783636101202137,17.389999389648438,1.2285764110277329,17.180000305175778,-2.3333294801028814,17.780000686645508,-0.03891508744339223
5675,2002-09-06,17.329999923706055,17.5,17.0,17.100000381469727,316200.0,0.021816088396617195,-1.3255797448590336,-0.7930993659729981,51.11731739400763,58.273259535201774,0.1234011120100007,-0.09994968075965005,-1.0753418313777345,0.30636628952925093,4.538407847253846,0.5400009155273473,0.48996030997253825,0.04549989700317525,-0.614052790789561,0.7050525847959115,-0.28427644689319465,0.37527624089954514,-0.5285637141669035,42.241365135635526,-20.441547434981906,0.3297763438963684,9,0.09000015258789062,-0.505000114440918,-1.3999996185302734,-0.18500041961669922,-0.5499992370605469,4,-0.105597226299047,1.827576227934019,16.959999084472653,1.3783636101202137,17.389999389648438,1.2285764110277329,17.180000305175778,-0.105597226299047
5676,2002-09-09,17.200000762939453,17.329999923706055,17.0,17.25,446800.0,-0.007501394191512523,2.1428701180744776,-0.21738841988290514,48.91304404163205,56.89492451214909,0.23062259686630426,0.04661611042772762,-0.913252902555314,0.40806287583333045,4.236071249736763,0.3299999237060547,0.4616817738761583,-0.09349927902221822,-0.7426860417036565,0.55568748365922,-0.41809266036293735,0.23109410231850092,-0.3600006103515625,52.17396111776071,-6.6116627000566055,0.32459338134071875,9,0.2199993133544922,-0.3750009536743164,-1.2700004577636719,-0.13500118255615234,0.4200000762939453,0,-0.11686052868596775,-1.3255797448590336,17.329999923706055,1.827576227934019,16.959999084472653,1.3783636101202137,17.389999389648438,-0.11686052868596775
5677,2002-09-10,17.379999160766598,17.530000686645508,17.139999389648438,17.219999313354492,366400.0,0.010465022665288704,-1.4375104308227833,-3.200045777065619,52.519877929578804,55.17982064332571,0.058325119502669054,-0.1073844772894681,-1.087422430406722,0.19221832747525625,4.371773398002838,0.3900012969970703,0.36592913795229975,0.066499137878413,-0.5664648089586031,0.6994630847154291,-0.24998283554009504,0.38298111129692103,-0.4703990173339818,78.26066524951642,21.809685799142045,0.3164819734185081,9,0.0400009155273473,-0.5549993515014613,-1.4499988555908168,-0.31499958038329723,-0.07999992370605113,1,-0.10644416093940734,2.1428701180744776,17.200000762939453,-1.3255797448590336,17.329999923706055,1.827576227934019,16.959999084472653,-0.10644416093940734
5678,2002-09-11,17.450000762939453,17.649999618530273,17.450000762939453,17.479999542236328,183300.0,0.004027710331015122,-12.3337995930824,-0.1874925494123018,48.41500396585675,54.33848359096356,-0.0550943908584145,-0.10644762543184427,-1.1403454342851624,0.0825816014343097,4.786753825208748,0.2700004577636754,0.26919132177541627,0.08800067901611186,-0.41040102598603667,0.5864023840182604,-0.16120017348496063,0.33720153151718435,-0.4749766281127954,75.30876698071222,23.04894265540338,0.2492008525010735,9,-0.030000686645507812,-0.5050005912780762,-1.5200004577636719,-0.6150007247924805,-0.32999992370605113,2,-0.10888254952056131,-1.4375104308227833,17.379999160766598,2.1428701180744776,17.200000762939453,-1.3255797448590336,17.329999923706055,-0.10888254952056131
5679,2002-09-12,16.920000076293945,17.299999237060547,16.780000686645508,17.299999237060547,355900.0,-0.03037253085805769,1.7368405202053918,12.667154120040692,38.297884212785014,52.11845467676358,0.4308582649446535,0.4464423949452119,-0.5806970439970875,0.5737739899330343,4.720757723527616,0.6700000762939453,0.22156638814136898,-0.44200000762939595,-0.9404017126315445,0.05640169737275258,-0.6912008601304684,-0.19279915512832346,1.0799999237060547,16.091903623966854,-30.311198426324214,0.2492008525010735,9,0.4700002670288086,0.02500009536743164,-0.8374998569488525,-0.21500015258789062,0.07999992370605469,3,-0.05378249664945811,-12.3337995930824,17.450000762939453,-1.4375104308227833,17.379999160766598,2.1428701180744776,17.200000762939453,-0.05378249664945811
5680,2002-09-13,17.0,17.049999237060547,16.819999694824222,16.819999694824222,763100.0,0.004728127857288822,-1.555546136565992,-0.47368605976036693,42.937854933781615,49.96202771994903,0.3009917055794453,0.3862454777233353,-0.6291860306882242,0.45471762394251414,4.884231262652147,0.22999954223632457,0.11530876204437135,-0.36200008392334126,-0.8604017889254898,0.13640162107880727,-0.6112009364244138,-0.11279923142226878,0.9756000137329117,25.28730844276851,-19.28008196203349,0.2492008525010735,9,0.21500015258789062,0.015000343322753906,-0.8874995708465576,-0.38500022888183594,0.6100006103515625,4,-0.018235262702493316,1.7368405202053918,16.920000076293945,-12.3337995930824,17.450000762939453,-1.4375104308227833,17.379999160766598,-0.018235262702493316
5681,2002-09-16,16.75,16.940000534057614,16.5,16.870000839233402,802000.0,-0.014705882352941124,2.3846165132231145,-0.666670198787809,41.53004724072965,47.85658265128771,0.4352973212261091,0.6291214910223566,-0.37862215835723134,0.6641302854217344,5.445857982541037,0.5,0.06972485814231888,-0.5870000839233391,-1.1544357407035086,-0.019564427143169638,-0.8707179123134239,-0.3032822555332544,1.2016880271911639,21.739137645932953,-22.412746078800712,0.28371782839008414,9,0.3249998092651367,0.2650003433227539,-0.48999977111816406,-0.13500022888183594,0.5,0,0.0017910857698810734,-1.555546136565992,17.0,1.7368405202053918,16.920000076293945,-12.3337995930824,17.450000762939453,0.0017910857698810734
5682,2002-09-17,16.799999237060547,16.989999771118164,16.620000839233402,16.979999542236328,559200.0,0.002985029078241608,2.699975204562325,1.4999920527695654,36.87314223470291,45.55845820976401,0.36400534912973015,0.5705714362470893,-0.40457597654768307,0.5828430224704206,5.982590959352603,0.3699989318847621,0.0102797178647549,-0.5130007743835456,-1.1291041876857477,0.10310263891865645,-0.8210524810346449,-0.20494906773244637,1.0936212690429699,26.08689883253639,-14.168432016259686,0.3080517066511009,9,0.27500057220458984,0.21500110626220703,-0.5399990081787109,-0.20999908447265625,1.6800003051757812,1,0.04880962139354983,2.3846165132231145,16.75,-1.555546136565992,17.0,1.7368405202053918,16.920000076293945,0.04880962139354983
5683,2002-09-18,16.579999923706055,16.819999694824222,16.530000686645508,16.700000762939453,689300.0,-0.013095197818174698,-1.6363628482006167,0.666670198787776,36.656893135893895,44.1401183432187,0.510732071278639,0.7826549954475865,-0.15130863717921983,0.7766635861226447,6.678083735991352,0.2899990081787145,-0.10009754314343411,-0.7025000572204583,-1.3993465547623067,-0.00565355967860981,-1.0509233059913825,-0.35407680844953404,1.257875762153322,10.0,-30.59857763820306,0.34842324877092484,9,0.49499988555908203,0.4350004196166992,-0.31999969482421875,-0.1549997329711914,1.5499992370605469,2,0.043425773019759806,2.699975204562325,16.799999237060547,2.3846165132231145,16.75,-1.555546136565992,17.0,0.043425773019759806
5684,2002-09-19,16.200000762939453,16.40999984741211,16.100000381469727,16.329999923706055,658200.0,-0.022919129222870427,1.1379346632202731,1.0833187634109513,32.44680473306752,42.06561693644758,0.8622645910835232,1.1125851856739715,0.2640316764179893,1.1235377361615555,7.221841983594865,0.4799995422363281,-0.17629887763154173,-1.0144992828369155,-1.8491306498799638,-0.17986791579386718,-1.4318149663584379,-0.5971835993153931,1.584359895485548,10.526368624679515,-26.69435970397148,0.4173156835215235,9,0.6749992370605469,0.8149995803833008,0.02249908447265625,0.1999988555908203,2.5199985504150355,3,0.05679012549176066,-1.6363628482006167,16.579999923706055,2.699975204562325,16.799999237060547,2.3846165132231145,16.75,0.05679012549176066
5685,2002-09-20,16.540000915527347,16.770000457763672,15.960000038146973,16.139999389648438,1469700.0,0.020987662751578817,-1.1315794096757759,-3.076954678169548,33.85416226875263,40.39240785057209,0.4452400854352625,0.709737770685134,-0.0536786966011924,0.7538097616003796,7.042997452957925,0.8100004196166992,-0.25196335410426585,-0.6114992141723583,-1.4502520727912724,0.22725364444655582,-1.0308756434818136,-0.19212278486290302,1.1432981262803388,56.310779392852226,22.848041663039012,0.41937642930945646,9,0.26499891281127574,0.439999103546139,-0.3175010681152379,-0.1950006484985387,2.269998550415039,4,0.02781130949278343,1.1379346632202731,16.200000762939453,-1.6363628482006167,16.579999923706055,2.699975204562325,16.799999237060547,0.02781130949278343
5686,2002-09-23,16.489999771118164,16.600000381469727,16.350000381469727,16.59000015258789,529000.0,-0.003023043630078881,3.1666375268219027,-0.24999999999999778,39.513666533906004,38.947273251052884,0.42905603325901254,0.7169510156314125,0.021714581086826,0.77189380613747,6.854487941654619,0.25,-0.2691626241343741,-0.6110003471374519,-1.4823913393759973,0.26039064510109355,-1.0466958432567246,-0.17530485101817916,1.0554353503966638,51.456298094595255,13.889264365489908,0.4356954961192732,9,0.315000057220459,0.49000024795532227,-0.2674999237060547,-0.2799997329711914,1.840000152587887,0,0.06792000332195602,-1.1315794096757759,16.540000915527347,1.1379346632202731,16.200000762939453,-1.6363628482006167,16.579999923706055,0.06792000332195602
5687,2002-09-24,15.84000015258789,16.489999771118164,15.739999771118164,16.489999771118164,771700.0,-0.03941780640098802,1.3076936620234927,6.499971389879647,29.222527784397045,36.81477589755737,0.9360719494844965,1.3138093902852717,0.697491518416129,1.3868306004177953,7.279111429152313,0.75,-0.342069165500682,-1.1844999313354485,-2.211246982838084,-0.15775287983281316,-1.697873457086768,-0.6711264055841291,1.5786001622575085,9.25929523463036,-27.039331980521105,0.513373525751318,9,0.6799993515014648,1.0299997329711914,0.44249987602233887,0.27499961853027344,2.729999542236328,1,0.08901514102458807,3.1666375268219027,16.489999771118164,-1.1315794096757759,16.540000915527347,1.1379346632202731,16.200000762939453,0.08901514102458807
5688,2002-09-25,16.600000381469727,16.709999084472653,15.75,16.0,760700.0,0.04797981196721568,1.3414674993894258,-0.9230780516862439,45.566517852738635,37.622401857552205,0.047851446413496035,0.49325137123230434,-0.025111974750320343,0.602856500789315,7.53363869542532,0.9599990844726527,-0.38344687357902885,-0.36999969482421946,-1.363176341382509,0.6231769517340702,-0.8665880181033643,0.12658862845492536,0.6507398790029484,83.49514922678361,42.099506829889066,0.49658832327914443,9,-0.2050008773803711,0.26999950408935547,-0.3125002384185791,-0.4850006103515625,1.7899990081787145,2,0.11325295888939912,1.3076936620234927,15.84000015258789,3.1666375268219027,16.489999771118164,-1.1315794096757759,16.540000915527347,0.11325295888939912
5689,2002-09-26,16.540000915527347,16.739999771118164,16.100000381469727,16.700000762939453,1049800.0,-0.003614425576119573,4.333375719235782,-0.2666662428116785,39.4666745334242,37.23671514640138,0.0539531782134155,0.5042850773535825,0.062364298481835334,0.6394075100845775,7.874556300292582,0.6399993896484375,-0.46272421747437775,-0.382499217987057,-1.3617335050854464,0.5967350691113307,-0.8721163615362499,0.10711792556213595,0.5596652960098751,77.66996224192977,34.878424187914405,0.489617143549194,9,-0.17500114440918324,0.32999897003173473,-0.21750068664551137,-0.42500114440918324,2.3499984741210938,3,0.09613048109003453,1.3414674993894258,16.600000381469727,1.3076936620234927,15.84000015258789,3.1666375268219027,16.489999771118164,0.09613048109003453
5690,2002-09-27,16.270000457763672,16.629999160766598,16.200000762939453,16.540000915527347,492700.0,-0.016324089650454954,-1.0975539407698074,1.6875044703526811,38.046266695432195,36.849628419146114,0.23413532325058029,0.7123601802794575,0.35920493566401035,0.8828740476682881,8.647427406531637,0.4299983978271449,-0.5439350206938762,-0.5899996757507324,-1.568225587368829,0.3882262358673625,-1.0791126315597808,-0.10088671994168408,0.6936991097316465,53.00006866455078,10.92461412031416,0.48911295580904773,9,0.09499931335449219,0.5999994277954102,0.1099996566772461,-0.1550006866455078,3.0,4,0.1505838221671183,4.333375719235782,16.540000915527347,1.3414674993894258,16.600000381469727,1.3076936620234927,15.84000015258789,0.1505838221671183
5691,2002-09-30,16.129999160766598,16.290000915527347,15.84000015258789,16.030000686645508,504700.0,-0.00860487357455908,1.1428506553073803,-0.3703640910439357,33.766243417174124,36.50441743942069,0.3094865015477417,0.7614493303703078,0.5394800294788915,0.9844002801708918,8.967783187156186,0.4500007629394567,-0.5477531684427781,-0.6475008964538596,-1.5760848028115682,0.28108300990384905,-1.1117928496327139,-0.18320894327500525,0.7113304270910064,38.999938964843395,1.4396377672387644,0.46429195317885474,9,0.1500005722045934,0.740000724792484,0.42000102996826527,-0.00499916076659801,3.1900005340576207,0,0.16615005856258325,-1.0975539407698074,16.270000457763672,4.333375719235782,16.540000915527347,1.3414674993894258,16.600000381469727,0.16615005856258325
5692,2002-10-01,16.870000839233402,17.0,15.949999809265135,16.120000839233402,495400.0,0.04587735381082525,1.079211753819443,7.500114442664492,43.58407499758423,37.27410431294184,-0.46884529838689915,-0.003127885406723152,-0.13179823119899936,0.21031502984117267,9.372268614809332,1.050000190734865,-0.5666776173185433,0.10800075531006215,-0.8024668283865068,1.0184683390066294,-0.3472330365382206,0.5632345471583449,-1.130001068115238,89.60006713867216,54.46773662729086,0.45523379184828394,10,-0.50000095367432,-9.536743199589637e-07,-0.3200006484985387,-0.745000839233402,2.6999988555908168,1,0.0865441026580882,1.1428506553073803,16.129999160766598,-1.0975539407698074,16.270000457763672,4.333375719235782,16.540000915527347,0.0865441026580882
5693,2002-10-02,16.450000762939453,17.0,16.389999389648438,16.870000839233402,347000.0,-0.02489626884411189,-1.259249709484065,-0.5600001017252652,44.67121171950657,38.63237175587952,-0.07736009532650812,0.36136652821659254,0.3570079135564903,0.5988720641666276,10.028694976127,0.6100006103515625,-0.5722987556849652,-0.2649993896484375,-1.13512326189014,0.6051244825932631,-0.7000613257692869,0.17006254647241192,-0.6848009872436531,52.586266430330795,14.423937953532352,0.4350619361208505,10,-0.0800008773803711,0.4199991226196289,0.09999942779541016,-0.3250007629394531,3.2399997711181605,2,0.12887530903104616,1.079211753819443,16.870000839233402,1.1428506553073803,16.129999160766598,-1.0975539407698074,16.270000457763672,0.12887530903104616
5694,2002-10-03,16.299999237060547,16.899999618530273,16.299999237060547,16.459999084472653,508500.0,-0.009118633369115003,-6.500011920940324,0.3809519484470889,42.18749733908039,39.55829787480482,0.09869697438529812,0.48421315438571355,0.5419636724266397,0.7205502180137096,10.514897956314728,0.6000003814697266,-0.5710962004648827,-0.3820009231567383,-1.262995596693166,0.4989937503796895,-0.8224982599249522,0.05849641361147562,-0.5101034568786638,39.65509870530473,-0.13022208609455532,0.44049733676821395,10,0.07000064849853516,0.5700006484985352,0.44250059127807617,-0.17499923706054688,2.8500003814697266,3,0.1282208742584452,-1.259249709484065,16.450000762939453,1.079211753819443,16.870000839233402,1.1428506553073803,16.129999160766598,0.1282208742584452
5695,2002-10-04,15.5,16.5,15.420000076293945,16.5,528100.0,-0.049079710092355455,1.1599998474121094,6.2500059604703,37.57455909175372,39.34284149234346,0.822111790933139,1.201695443712694,1.3805921757194817,1.482177068865976,11.580271090647134,1.0799999237060547,-0.5746923381309799,-1.0905001640319831,-2.063449653663966,-0.11755067440000211,-1.5769749088479728,-0.6040254192159935,1.5,5.063286555002263,-35.476126777137566,0.48647474481599084,10,0.7100000381469727,1.2100000381469727,1.2674999237060547,0.625,3.200000762939453,4,0.21870963804183496,-6.500011920940324,16.299999237060547,-1.259249709484065,16.450000762939453,1.079211753819443,16.870000839233402,0.21870963804183496
5696,2002-10-07,15.1899995803833,15.640000343322756,15.050000190734865,15.399999618530273,603200.0,-0.020000027072045068,-1.408169699942213,0.21000003814697266,34.7826228044099,39.96062982790044,1.037409197365129,1.4265296067342987,1.707073316439125,1.7508145556596943,12.856502451001367,0.5900001525878906,-0.5338534216368913,-1.3000005245208754,-2.4130240535264207,-0.18697699551533198,-1.856512289023648,-0.7434887600181028,1.7784004211425781,7.179456581649362,-33.734518413147654,0.5565117645027718,10,0.8350005149841309,1.3350005149841309,1.755000352859497,0.9350004196166992,3.910000801086426,0,0.26859782686560263,1.1599998474121094,15.5,-6.500011920940324,16.299999237060547,-1.259249709484065,16.450000762939453,0.26859782686560263
5697,2002-10-08,15.529999732971193,15.880000114440918,15.199999809265135,15.300000190734865,719900.0,0.02238315747072006,-2.1627898724294727,-1.0952357164590534,40.295755130490264,39.3749895254284,0.7250587533047916,0.991669216693543,1.3543171072314752,1.3623863854124973,13.674066535259493,0.6900005340576172,-0.5168506134125366,-0.8675004005432125,-1.9765805350029755,0.24157973391654863,-1.4220404677730922,-0.31296033331333106,1.3616642761230455,24.61536354802095,-19.374207547816205,0.5545400672298808,10,0.49500036239623846,0.8200001716613752,1.4850003719329816,0.6350002288818342,3.529999732971193,1,0.244043787960061,-1.408169699942213,15.1899995803833,1.1599998474121094,15.5,-6.500011920940324,16.299999237060547,0.244043787960061
5698,2002-10-09,15.550000190734865,15.640000343322756,15.300000190734865,15.43000030517578,671700.0,0.0012878595046728059,1.2666662428116575,0.5217396712719707,43.564358305407744,39.830287722315454,0.603965948666799,0.8664504634884107,1.3234642557092773,1.293422885733774,14.32398443725797,0.3400001525878906,-0.5332621815232059,-0.7524999141693112,-1.8060930151393517,0.30109318680073116,-1.2792964646543314,-0.2257033636842909,1.267997265624997,27.027035386483107,-20.319845419749534,0.526796550485021,10,0.4749999046325666,0.7999997138977033,1.6449995040893537,0.6149997711181623,4.029999732971186,2,0.2585208652591904,-2.1627898724294727,15.529999732971193,-1.408169699942213,15.1899995803833,1.1599998474121094,15.5,0.2585208652591904
5699,2002-10-10,16.010000228881836,16.139999389648438,15.460000038146973,15.550000190734865,631500.0,0.02958199565946318,-1.124996833504945,3.8333373069799794,44.874273769521686,40.588955174992066,0.06803352318673106,0.35287190514871725,0.8499962179016762,0.7852005551594168,14.914691806632863,0.6799993515014648,-0.4359053952209955,-0.24699988365173198,-1.2663518432342755,0.7723520759308098,-0.7566758634430037,0.2626760961395398,0.7372773368530261,66.20690789149154,19.167972587010468,0.5096759797912711,10,0.014999866485595703,0.3399996757507324,1.1549997329711914,0.1549997329711914,3.9099998474121094,3,0.22985635556313766,1.2666662428116575,15.550000190734865,-2.1627898724294727,15.529999732971193,-1.408169699942213,15.1899995803833,0.22985635556313766
5700,2002-10-11,16.690000534057614,16.700000762939453,16.079999923706055,16.100000381469727,1046300.0,0.042473472545557334,1.0327876028716512,1.2826089210005258,51.724143033924754,42.58427735463102,-0.6103044918393437,-0.37054142032136284,0.16382950845511246,0.06794711285644084,15.216699067821738,0.6900005340576172,-0.45101628798462556,0.44850039482116344,-0.5319675956886627,1.4289683853309914,-0.041733600433751405,0.9387343900760765,-1.6400003433227486,99.39392573249364,50.727944387789556,0.49023399525491357,10,-0.665000438690182,-0.3400006294250453,0.4324994087219274,-0.5250005722045863,2.909999847412113,4,0.1473935893203111,-1.124996833504945,16.010000228881836,1.2666662428116575,15.550000190734865,-2.1627898724294727,15.529999732971193,0.1473935893203111
5701,2002-10-14,16.780000686645508,16.780000686645508,16.510000228881836,16.549999237060547,587900.0,0.005392459539125927,1.347815270302769,0.3898328645782844,58.969461342014895,44.29376472623443,-0.6687296505238862,-0.48293930579797006,0.08663484193333204,-0.05500956924537803,15.044436181528967,0.2700004577636719,-0.4343593411887561,0.5370005130767836,-0.4468291428111435,1.5208301689647108,0.04508568513282185,1.0289153410207472,-1.6970004844665514,100.0,44.434694550277015,0.49191482794396335,10,-0.7550005912780762,-0.43000078201293945,0.3424992561340332,-0.6150007247924805,2.4599990844726562,0,0.11442193073460305,1.0327876028716512,16.690000534057614,-1.124996833504945,16.010000228881836,1.2666662428116575,15.550000190734865,0.11442193073460305
5702,2002-10-15,17.6200008392334,17.6200008392334,17.049999237060547,17.049999237060547,901700.0,0.050059601800636955,1.0,2.478252216242215,59.58646070668627,45.951014613698845,-1.554641390442221,-1.3263603456131179,-0.7105474206506663,-0.9253323438821823,15.366758810117332,0.8400001525878906,-0.3662099105640664,1.3360005855560289,0.19814604798348512,2.473855123128571,0.767073316769757,1.9049278543423007,-2.469120617675779,100.0,45.98613855254189,0.5689272687862713,10,-1.2850003242492676,-1.27000093460083,-0.4975008964538574,-1.455000877380371,1.8799991607666016,1,0.08399542972443585,1.347815270302769,16.780000686645508,1.0327876028716512,16.690000534057614,-1.124996833504945,16.010000228881836,0.08399542972443585
5703,2002-10-16,17.299999237060547,17.6299991607666,17.059999465942386,17.6200008392334,607600.0,-0.018161270540936858,2.352956686132922,-0.5614047415884489,56.810011584221755,47.57573841871455,-1.2308217817417848,-1.0009729020395497,-0.375386746171813,-0.6317544651425671,15.559309085635512,0.5699996948242152,-0.2693189795180686,0.9799990177154534,-0.23988921575173094,2.1998872511826377,0.37005490098185945,1.5899431344490456,-2.0009717784423806,84.79262409527254,32.3760509837294,0.6099441167335924,10,-0.9599995613098145,-0.9499993324279785,-0.17749929428100586,-1.1349992752075195,2.7800006866455043,2,0.10173412176293728,1.0,17.6200008392334,1.347815270302769,16.780000686645508,1.0327876028716512,16.690000534057614,0.10173412176293728
5704,2002-10-17,17.120000839233402,17.780000686645508,16.899999618530273,17.600000381469727,703500.0,-0.010404532125154464,1.095240257764497,1.4999910593480366,57.7413436337005,49.816492256708635,-1.0306586140871872,-0.7889672116672664,-0.17588310368968862,-0.48348651869070736,14.989995585349924,0.8800010681152344,-0.2714326214493177,0.7540006160736112,-0.5152209274001827,2.023222159547405,0.11938984433671607,1.3886113878105082,-1.6344956444433603,61.1764969875127,8.46881977669824,0.6346107717368968,10,-0.7050004005432164,-0.7050004005432164,0.06249928474425914,-0.9550008773803746,2.159999847412106,3,0.14369152826413067,2.352956686132922,17.299999237060547,1.0,17.6200008392334,1.347815270302769,16.780000686645508,0.14369152826413067
5705,2002-10-18,17.0,17.120000839233402,16.809999465942386,17.0,779800.0,-0.007009394471430119,1.583326710641265,-0.0,57.95246835791732,52.39091954043168,-0.7548915602684474,-0.6669313381770756,-0.0609030132803241,-0.39144593123318216,15.103224509407653,0.3100013732910156,-0.25259643588814384,0.6109998226165771,-0.6878243678028504,1.9098240130360065,-0.0384122725931384,1.260411917826291,-1.2850452560244108,38.58264523628587,-15.203851035620637,0.6494120952097144,10,-0.5099997520446777,-0.5849995613098145,0.16750025749206543,-0.8350000381469727,2.780000686645508,4,0.171764710370232,1.095240257764497,17.120000839233402,2.352956686132922,17.299999237060547,1.0,17.6200008392334,0.171764710370232
5706,2002-10-21,17.610000610351562,17.700000762939453,16.760000228881836,16.950000762939453,468200.0,0.03588238884420947,1.2380961031057989,100.0,56.92883166053502,54.2390391548811,-1.101331646261304,-1.2529621063437126,-0.6657158246251669,-1.0234291110671307,15.48736550966712,0.9400005340576172,-0.190579343691752,1.165000391006469,-0.24406098855895308,2.574061770571893,0.46046970122375797,1.86953108078918,-1.6885412721089814,83.33333333333334,32.66932666311227,0.7045306897827118,10,-1.070000171661377,-1.195000171661377,-0.49500036239624023,-1.4450006484985352,1.7099990844726562,0,0.11300395810028507,1.583326710641265,17.0,1.095240257764497,17.120000839233402,2.352956686132922,17.299999237060547,0.11300395810028507
5707,2002-10-22,17.25,17.420000076293945,16.899999618530273,17.360000610351562,484700.0,-0.020442964104154915,3.521752110526927,-0.1666676299742797,57.57574389242563,55.795859775660865,-0.5271237265294602,-0.8241671556815007,-0.3033141462761044,-0.6878873027137331,14.976661903257243,0.7100009918212891,-0.03357727939339128,0.7344997882843032,-0.6881368263126539,2.1571364028812603,0.023181480985826397,1.4458180955827817,-1.1426865269171245,48.0391716874792,-2.283297222280865,0.7113183072984783,10,-0.6299996376037598,-0.8349995613098145,-0.2049999237060547,-1.0850000381469727,2.5100002288818395,1,0.11536230557206739,1.2380961031057989,17.610000610351562,1.583326710641265,17.0,1.095240257764497,17.120000839233402,0.11536230557206739
5708,2002-10-23,18.479999542236328,18.5,17.639999389648438,17.649999618530273,1555500.0,0.0713043212890625,-1.0235299397502495,-7.545411985018727,67.1383603945811,58.26964717844524,-1.4503104766465889,-2.009108352689239,-1.5004514529998758,-1.9220291628400403,15.307451555404834,1.25,0.21763329071789173,1.8704993724822998,0.19787782782380958,3.54312091714079,1.0341886001530547,2.706810144811545,-2.205417347797191,98.8505482531863,45.229824135899136,0.8363107723292456,10,-1.1899995803833008,-1.7049994468688965,-1.4349994659423828,-2.314999580383301,1.1100006103515625,2,0.05519483133278458,3.521752110526927,17.25,1.2380961031057989,17.610000610351562,1.583326710641265,17.0,0.05519483133278458
5709,2002-10-24,18.1299991607666,18.59000015258789,18.049999237060547,18.489999771118164,613200.0,-0.018939415050838848,-1.0769247698345743,-0.43373571499153185,72.2504021243526,60.55034263293723,-0.8582136729164915,-1.6167745775940006,-1.1351630254222016,-1.582559525497654,15.748183662346637,0.5400009155273438,0.4223330488926642,1.440999078750611,-0.36364876645376754,3.245646923954988,0.5386751561484218,2.3433230013528004,-1.5883668296601599,74.86333273229266,14.476636585387432,0.9023239226021887,10,-0.5799989700317383,-1.3099989891052246,-1.0849990844726562,-1.9649991989135742,1.720001220703125,3,0.10755658318833561,-1.0235299397502495,18.479999542236328,3.521752110526927,17.25,1.2380961031057989,17.610000610351562,0.10755658318833561
5710,2002-10-25,18.71999931335449,18.780000686645508,17.93000030517578,17.950000762939453,1099400.0,0.032542756751178015,-1.0987677577806925,-2.1388812359598086,78.51371402943508,62.721926264872806,-1.2627699044695966,-2.122645007462456,-1.7052831034169174,-2.1784891091679874,16.27407579128547,0.8500003814697266,0.6365141159114351,1.9084992885589571,-0.09774639286786524,3.9147449699857813,0.9053764478455442,2.91162212927237,-1.891595487240643,97.02963565872425,28.67692365855568,1.003122840713412,10,-0.9499988555908168,-1.804998874664303,-1.7749991416931117,-2.5549993515014613,1.130001068115238,4,0.02991460437135407,-1.0769247698345743,18.1299991607666,-1.0235299397502495,18.479999542236328,3.521752110526927,17.25,0.02991460437135407
5711,2002-10-28,18.809999465942386,19.21999931335449,18.479999542236328,19.100000381469727,1169700.0,0.004807700635100609,1.7924583981113846,-0.3766252746463319,77.60940958121039,64.72447613981993,-1.1561096732376264,-2.1097391201794586,-1.7820069679775976,-2.2737958984101674,16.414057555683716,0.7399997711181605,0.8326416239639052,1.8644994258880665,-0.30171433352393606,4.030713185300069,0.7813925461820652,2.9476063055940678,-1.6693401421434757,82.32759045930962,8.093651276958312,1.0831068797060008,10,-0.8199996948242223,-1.6749997138977086,-1.9174995422363317,-2.644999504089359,0.7300014495849574,0,0.051568381086847914,-1.0987677577806925,18.71999931335449,-1.0769247698345743,18.1299991607666,-1.0235299397502495,18.479999542236328,0.051568381086847914
5712,2002-10-29,18.32999992370605,18.790000915527344,17.950000762939453,18.76000022888184,433800.0,-0.025518317696150317,2.4285603070431527,1.4827549919760497,71.71873949934198,66.38100146372217,-0.6311808133936871,-1.5966109557398447,-1.2950022058018824,-1.8005109949518605,17.66155940538305,0.8599987030029332,0.9372235639132853,1.3114999294280985,-0.9406966440547251,3.563696502910922,0.18540164268668846,2.4375982161695102,-0.8150594017871349,43.670921985815475,-35.02517577704899,1.1260982867414118,10,-0.3400001525878871,-1.1950001716613734,-1.4374999999999964,-2.164999961853024,1.2199993133544957,1,0.05400980770533481,1.7924583981113846,18.809999465942386,-1.0987677577806925,18.71999931335449,-1.0769247698345743,18.1299991607666,0.05400980770533481
5713,2002-10-30,18.56999969482422,18.6299991607666,18.25,18.43000030517578,718600.0,0.013093277256797986,1.9230893378523115,-0.32557974485902835,70.71196237401237,67.82218132375682,-0.7510688002135026,-1.7598718138236293,-1.522162088393717,-2.0473350320476484,18.976477805175705,0.37999916076660156,1.0065265678870858,1.4454997539520278,-0.8919793131240681,3.7829788210281237,0.27676022041397985,2.6142392874900757,-0.748148590446899,49.61239393137398,-29.39682470317826,1.168739533538048,10,-0.5799999237060547,-1.434999942779541,-1.875,-2.4049997329711914,1.0300006866455078,2,0.0640818822624587,2.4285603070431527,18.32999992370605,1.7924583981113846,18.809999465942386,-1.0987677577806925,18.71999931335449,0.0640818822624587
5714,2002-10-31,18.38999938964844,18.75,18.100000381469727,18.649999618530273,626100.0,-0.00969306990489327,1.826079204554407,-1.8571525885558329,64.96477282915774,68.60132626500577,-0.41568815161571493,-1.4917484368773515,-1.343076779650307,-1.8679300628901103,20.11360875099623,0.6499996185302734,1.010488279921951,1.1609994411468527,-1.2079386847348736,3.529937567028579,-0.023469621794010465,2.345468504087716,-0.4399986267089879,35.65887117402611,-39.08757731760178,1.1844690629408634,10,-0.399999618530277,-1.2549996376037633,-1.7574996948242223,-2.2249994277954137,0.9200000762939453,3,0.06525289846474491,1.9230893378523115,18.56999969482422,2.4285603070431527,18.32999992370605,1.7924583981113846,18.809999465942386,0.06525289846474491
5715,2002-11-01,18.88999938964844,19.030000686645508,18.25,18.32999992370605,477500.0,0.027188690407540017,-1.1666706403134413,-2.153842203719383,67.32346460835944,69.75628548143071,-0.6921888834112373,-1.8179643138712045,-1.84593769132751,-2.3601951342672542,20.136997284400294,0.7800006866455078,1.072314759531384,1.491499471664433,-0.8413887670779445,3.8243877104068105,0.3250553522932442,2.6579435910356217,-0.7899990081787145,74.0157243802992,2.361908221801883,1.1664441193711883,11,-0.8299999237060582,-1.7549996376037633,-2.272499561309818,-2.7249994277954137,0.9800014495849574,4,0.05082059411538986,1.826079204554407,18.38999938964844,1.9230893378523115,18.56999969482422,2.4285603070431527,18.32999992370605,0.05082059411538986
5716,2002-11-04,19.270000457763672,19.450000762939453,19.09000015258789,19.09000015258789,806900.0,0.020116520931359405,-3.0,0.32142942292430476,64.65363007551807,70.54271727955208,-0.9073763820364498,-1.978045029016883,-2.21477165957522,-2.723626531023694,19.867462535420643,0.5600013732910121,1.1620088081048614,1.6675004959106445,-0.5635703331303432,3.8985713249516305,0.5519650813901507,2.7830359104311384,-1.1700000762939453,87.99997965494791,19.108404456200645,1.1155354145204932,11,-0.7250003814697266,-2.0199999809265137,-2.652500629425049,-3.1050004959106445,0.8299999237060547,0,0.030098594184120975,-1.1666706403134413,18.88999938964844,1.826079204554407,18.38999938964844,1.9230893378523115,18.56999969482422,0.030098594184120975
5717,2002-11-05,19.31999969482422,19.350000381469727,19.01000022888184,19.270000457763672,489300.0,0.0025946671444110336,5.181786655569362,0.2777730682829653,68.84328570655869,70.73215342532737,-0.707241065597767,-1.8230155809521627,-2.2486016571691607,-2.758513206271708,20.006753843958236,0.3400001525878871,1.2748334476703818,1.5279997348785415,-0.6034840136396866,3.6594834833967695,0.4622578606194274,2.5937416091376555,-1.0699996948242188,90.37029397179103,22.51974294355557,1.0657418742591145,11,-0.6299991607666016,-2.0699992179870605,-2.744999885559082,-3.1549997329711914,0.6599998474121094,1,0.011387226924339133,-3.0,19.270000457763672,-1.1666706403134413,18.88999938964844,1.826079204554407,18.38999938964844,0.011387226924339133
5718,2002-11-06,19.56999969482422,19.63999938964844,19.01000022888184,19.149999618530273,541000.0,0.012939958796530204,1.249999148504234,8.400129701686122,72.55983294021352,70.7665346270897,-0.8787773865434723,-1.8513237974260903,-2.4895101460828677,-2.994348222302051,20.252809439106773,0.6299991607666016,1.369830107564308,1.5769997596740737,-0.4180999951135682,3.5720995144617156,0.5794498822802545,2.574549637067893,-1.0799995422363295,95.45456234371166,25.654369110944444,0.9975498773938207,11,-0.7849998474121094,-2.224999904632565,-2.9499998092651367,-3.4049997329711914,-0.8199996948242188,2,-0.001021995813774157,5.181786655569362,19.31999969482422,-3.0,19.270000457763672,-1.1666706403134413,18.88999938964844,-0.001021995813774157
5719,2002-11-07,19.690000534057614,19.770000457763672,19.13999938964844,19.5,580700.0,0.006131877419759624,2.600002179824613,0.4523821417704649,74.76979224661335,70.35054331788729,-0.8428561692043317,-1.7723623700205273,-2.5923899979143883,-3.102695559438189,21.51056826897515,0.6300010681152308,1.5057289758630006,1.5130005836486795,-0.38865589566266934,3.4146570629600284,0.5621723439930051,2.463828823304354,-0.9700005340576148,94.73684870965371,20.12085935326533,0.9508282396556751,11,-0.8299999237060511,-2.280000209808346,-3.0700006484985316,-3.5250005722045863,-0.3299999237060547,3,-0.0045708557718022735,1.249999148504234,19.56999969482422,5.181786655569362,19.31999969482422,-3.0,19.270000457763672,-0.0045708557718022735
5720,2002-11-08,19.149999618530273,19.63999938964844,19.06999969482422,19.549999237060547,431800.0,-0.02742513463081453,-1.0357151372100357,-2.1052552326457254,64.36565564188834,68.87901510240707,-0.2631145186965398,-1.0947430588987572,-2.042157114900469,-2.548793754278776,23.702820396181334,0.6200008392333949,1.4602953682994553,0.8499997138977058,-0.9628429970987824,2.662842424894194,-0.056421641600540084,1.7564210693959517,-0.21999952697753855,18.420966774498375,-52.816529575773224,0.9064213554982442,11,-0.28999900817871094,-1.7399992942810059,-2.5299997329711914,-2.984999656677246,0.3199996948242152,4,0.008355083582210154,2.600002179824613,19.690000534057614,1.249999148504234,19.56999969482422,5.181786655569362,19.31999969482422,0.008355083582210154
5721,2002-11-11,18.700000762939453,19.059999465942386,18.649999618530273,19.049999237060547,382600.0,-0.023498635224795783,1.2162217892012592,0.8749970197649191,63.302757430784254,67.94390598367842,0.18957607368010088,-0.5201982404984733,-1.5953262237011074,-2.082260123152899,25.597626657136725,0.5,1.4040758486427976,0.3040008544921875,-1.3677884075783844,1.9757901165627594,-0.5318937765431002,1.1398954855274752,1.0699996948242188,4.464384548444064,-66.8279971218874,0.835894631035286,11,0.2349996566772461,-1.2900004386901855,-2.2400007247924805,-2.535000801086426,0.6700000762939453,0,0.06256684644701771,-1.0357151372100357,19.149999618530273,2.600002179824613,19.690000534057614,1.249999148504234,19.56999969482422,0.06256684644701771
5722,2002-11-12,19.100000381469727,19.399999618530273,18.75,18.75,390100.0,0.021390353059397293,-2.714279486215334,-1.0000054495912807,56.70996457368908,66.38812845030917,-0.1002554979957111,-0.8470643833469538,-1.9745683277137651,-2.4617940777516267,26.579671007580718,0.6999988555908203,1.256641115491174,0.6300004959106431,-1.0281277467344871,2.2881287385557734,-0.1990636254119238,1.45906461723321,0.6476000595092763,40.178609441709256,-26.486571531641374,0.8290641213225651,11,-0.16499996185302734,-1.6150002479553223,-2.825000286102295,-2.630000591278076,0.2600002288818324,1,0.052356019896741435,1.2162217892012592,18.700000762939453,-1.0357151372100357,19.149999618530273,2.600002179824613,19.690000534057614,0.052356019896741435
5723,2002-11-13,19.059999465942386,19.479999542236328,18.799999237060547,19.0,508700.0,-0.002094288729237337,-1.9565166913377534,0.171426858709227,60.7888632117263,65.92413849281678,0.01850769863594337,-0.704571821625251,-1.9206166707352104,-2.3975202181640007,27.63273243155031,0.6800003051757812,1.112500940891504,0.5019995689392118,-1.0797327908223409,2.0837319287007645,-0.2888666109415645,1.2928657488199882,0.6656489585876422,36.607101802954325,-27.822237721021544,0.7908661798807759,11,-0.04999923706055043,-1.5249991416931188,-2.8724994659423864,-2.5349993705749547,0.9400005340576136,2,0.04826863074880228,-2.714279486215334,19.100000381469727,1.2162217892012592,18.700000762939453,-1.0357151372100357,19.149999618530273,0.04826863074880228
5724,2002-11-14,19.57999992370605,19.6200008392334,19.25,19.25,551400.0,0.027282291308183604,-1.242429847123082,5.50004768413987,60.14151261683632,65.126143827092,-0.3519508388045729,-1.0865329470930867,-2.4064739863179803,-2.894448343457139,29.071101314314863,0.5600013732910121,1.0471042659055634,0.8990000724792431,-0.5918830967059563,2.3898832416644424,0.15355848788664161,1.6444416570718445,0.1241355247039806,93.93944648344487,32.244446546700516,0.7454415845925998,11,-0.3699998855590785,-1.9649996757507289,-3.392499923706051,-3.0549998283386195,0.42000007629394887,3,-0.0423901903442373,-1.9565166913377534,19.059999465942386,-2.714279486215334,19.100000381469727,1.2162217892012592,18.700000762939453,-0.0423901903442373
5725,2002-11-15,19.920000076293945,19.989999771118164,19.440000534057614,19.440000534057614,471200.0,0.017364665674806545,-1.2916656732549538,1.4545444036644486,62.36080395776816,64.87138536956422,-0.5928220110383933,-1.261221014454872,-2.719604265479667,-3.2029376509140235,30.87746798046169,0.5499992370605504,0.9888159599073276,1.0930002212524421,-0.27128258631562474,2.457283028820509,0.4108588174684087,1.7751416250364755,-1.2700004577636719,94.77614277214587,34.21666727410242,0.6821414037840337,11,-0.6000003814697266,-1.885000228881836,-3.7325000762939453,-3.3949999809265137,0.03999900817871094,4,-0.028112422881404586,-1.242429847123082,19.57999992370605,-1.9565166913377534,19.059999465942386,-2.714279486215334,19.100000381469727,-0.028112422881404586
5726,2002-11-18,19.600000381469727,20.040000915527344,19.5,20.0,841200.0,-0.016064241646516764,1.2499970197767614,-0.8333333333333272,64.66512610520465,64.40714541385823,-0.24707126310332939,-0.8268863263139785,-2.37170822037082,-2.848337516729522,32.04044795395431,0.5400009155273438,0.9945804014501931,0.6735005378723145,-0.6046114494954367,1.9516125252400656,0.0344445441884389,1.31255653155619,-0.9232007598876955,65.89145567561494,3.0636810111751913,0.6390559936838764,11,-0.25500011444091797,-1.3249998092651367,-3.4125003814697266,-3.075000286102295,0.9200000762939453,0,-0.006632707427809192,-1.2916656732549538,19.920000076293945,-1.242429847123082,19.57999992370605,-1.9565166913377534,19.059999465942386,-0.006632707427809192
5727,2002-11-19,19.239999771118164,19.549999237060547,19.100000381469727,19.549999237060547,508400.0,-0.018367377721681843,1.9032234247426614,0.7749994039529838,57.528086227536726,62.7369513346719,0.1121854660309225,-0.3269170372179815,-1.993222110115127,-2.469849010269531,32.96297395270117,0.5,0.9324210718876742,0.21399993896484304,-0.7963761476300384,1.2243760255597245,-0.2911881043325977,0.7191879822622838,-0.5086720977783195,35.483866005863554,-27.81696236433101,0.5051880432974415,11,0.10500049591064453,-0.8399991989135742,-3.052499771118164,-2.7149996757507324,0.7600002288818359,1,0.006756812352481489,1.2499970197767614,19.600000381469727,-1.2916656732549538,19.920000076293945,-1.242429847123082,19.57999992370605,0.006756812352481489
5728,2002-11-20,19.5,19.520000457763672,19.13999938964844,19.13999938964844,879500.0,0.01351352557041774,-1.1111134658585393,-1.1612942920955531,62.25165535029933,61.346047235081464,-0.17744910318086937,-0.533959701319656,-2.233591188881448,-2.704552278904721,32.77340557652497,0.3800010681152308,0.875957146346316,0.4230001449584968,-0.5742195709528097,1.4202198608698033,-0.07560971299715646,0.9216100029141501,-0.7163253969726568,42.55312673107009,-23.242719464256076,0.4986098579556527,11,-0.1549997329711914,-1.0999994277954102,-3.1574997901916504,-2.9749999046325684,0.39999961853027344,2,-0.0071794558794072705,1.9032234247426614,19.239999771118164,1.2499970197767614,19.600000381469727,-1.2916656732549538,19.920000076293945,-0.0071794558794072705
5729,2002-11-21,20.07999992370605,20.100000381469727,19.350000381469727,19.649999618530273,1460600.0,0.0297435858310795,2.1914810726576195,1.1944432670707432,62.90672325544927,61.18394363658823,-0.7781395123344872,-1.012280140672619,-2.769729440576892,-3.2465244662393964,32.71863726113371,0.75,0.8057583811108167,0.905500030517576,-0.08314047064617469,1.8941405316813267,0.41117977993570065,1.3998202810994513,-1.2460722681787075,97.99995422363246,31.870597468817053,0.4943202505818762,11,-0.7049999237060511,-1.6499996185302699,-3.7350001335144007,-3.5549998283386195,0.0400009155273473,3,-0.003984059960657871,-1.1111134658585393,19.5,1.9032234247426614,19.239999771118164,1.2499970197767614,19.600000381469727,-0.003984059960657871
5730,2002-11-22,19.280000686645508,20.020000457763672,19.280000686645508,20.0,783700.0,-0.03984059960658071,-1.0555568801044803,-1.6744158194496332,50.099405840126295,59.716904570959564,0.047203621589030575,-0.17726433255825214,-1.9368392911033752,-2.412603724338986,32.43174545852071,0.7999992370605433,0.6670155841780421,0.07750072479247905,-0.8883997011551372,1.0434011507400953,-0.4054494881813291,0.5604509377662872,-0.3701086675616203,18.000030517578125,-43.488947420853705,0.48295021297380786,11,0.14499950408935547,-0.8500003814697266,-2.8650002479553223,-2.755000591278076,1.0999984741210938,4,0.037344361395858616,2.1914810726576195,20.07999992370605,-1.1111134658585393,19.5,1.9032234247426614,19.239999771118164,0.037344361395858616
5731,2002-11-25,19.780000686645508,19.989999771118164,19.280000686645508,19.299999237060547,741500.0,0.0259336090348965,-1.7307733219870227,-0.6666693157645164,54.19708823120959,59.43769608846184,-0.31680277537283175,-0.6333399204696946,-2.3894007153677066,-2.889641118691692,31.744954179159524,0.7099990844726562,0.5090910828748427,0.5290006637573228,-0.45122300410789506,1.5092243316225407,0.038888829824713866,1.0191124976899317,-0.7987021658184688,68.00003051757812,9.744466219230553,0.4901118339326092,11,-0.3300008773803711,-1.3500003814697266,-3.327500343322754,-3.255000591278076,0.1700000762939453,0,0.009100019796696612,-1.0555568801044803,19.280000686645508,2.1914810726576195,20.07999992370605,-1.1111134658585393,19.5,0.009100019796696612
5732,2002-11-26,19.31999969482422,19.799999237060547,19.31999969482422,19.780000686645508,685400.0,-0.023255863288814682,-1.0869500317199687,-0.9583325054935449,47.80316438723517,57.99484066351839,0.19856854453735906,-0.10052158257980537,-1.8879401903180764,-2.3977826074400035,32.01205271363301,0.4799995422363281,0.44728459895294037,0.019499683380125532,-0.8596742566756888,0.8986736234359398,-0.4200872866477816,0.4590866534080327,-0.27157906235861873,18.7500124176212,-33.362571382227465,0.43958697002790637,11,0.2800006866455078,-0.8199996948242188,-2.842499256134033,-2.794999599456787,0.6599998474121094,1,0.06211184171296491,-1.7307733219870227,19.780000686645508,-1.0555568801044803,19.280000686645508,2.1914810726576195,20.07999992370605,0.06211184171296491
5733,2002-11-27,19.76000022888184,19.899999618530273,19.399999618530273,19.399999618530273,425700.0,0.022774355124627554,-1.7777730682829653,-0.7826083350955615,50.58235998288789,56.93271259307967,-0.14717131325998523,-0.4709447498069572,-2.273421220230748,-2.7974551236810363,32.33626665122541,0.5799999237060547,0.4375037811610625,0.40000019073486826,-0.43075115642512785,1.2307515378948644,-0.015375482845129795,0.8153758643148663,-0.648484811475992,58.53655132630604,11.32755804353129,0.4153756735799978,11,-0.15999984741211293,-0.8900003433227575,-3.2424998283386266,-3.235000133514408,0.11000061035155895,2,0.012145737264080081,-1.0869500317199687,19.31999969482422,-1.7307733219870227,19.780000686645508,-1.0555568801044803,19.280000686645508,0.012145737264080081
5734,2002-11-29,19.59000015258789,19.950000762939453,19.299999237060547,19.76000022888184,180700.0,-0.008603242627774454,1.3636369941635254,-0.4722216335353759,53.90071305738786,55.99270249303741,0.027263523892376185,-0.2175900753003006,-2.0375025984971487,-2.584832062076103,32.865870330951516,0.6500015258789062,0.44945952438470016,0.1700000762939453,-0.5286001417121362,0.8686002943000268,-0.17930003270909367,0.5193001852969843,-0.41917563733820984,41.891832679078185,-8.588579658627722,0.3493001090030399,11,0.010000228881835938,-0.5749998092651367,-2.557500123977661,-2.815000057220459,-0.06999969482421875,4,0.01582437281918203,-1.7777730682829653,19.76000022888184,-1.0869500317199687,19.31999969482422,-1.7307733219870227,19.780000686645508,0.01582437281918203
5735,2002-12-02,19.850000381469727,19.93000030517578,19.32999992370605,19.65999984741211,574300.0,0.013272089170835999,2.428569871553854,-1.1176496987512248,60.550450046563796,55.535516264299545,-0.2723509928752854,-0.42370542814565226,-2.2381648570469395,-2.8090466348775074,33.12651548549302,0.6000003814697301,0.455499366327377,0.3820002555847175,-0.2948531758374493,1.0588536870068843,0.043573539873634104,0.7204269712958009,-0.6234253142468447,80.28175067966173,22.990005614623385,0.3384267157110833,12,-0.25,-0.8350000381469727,-2.6650002002716064,-3.0300002098083496,-0.1100006103515625,0,0.013602037913093445,1.3636369941635254,19.59000015258789,-1.7777730682829653,19.76000022888184,-1.0869500317199687,19.31999969482422,0.013602037913093445
5736,2002-12-03,19.850000381469727,19.950000762939453,19.600000381469727,19.75,946800.0,0.0,1.3333269755288104,0.526316317823621,57.425738086820964,55.52414424866446,-0.26055978322413154,-0.39845432213282805,-2.1759915333603885,-2.771300954785424,32.995710754804016,0.35000038146972656,0.42904813022846255,0.3530002593994155,-0.3376928367916463,1.0436933555904773,0.007653711303884592,0.6983468074949464,-0.5710197953920328,84.61536204326443,24.119631364197737,0.34534654809553117,12,-0.23000049591064453,-0.8249998092651367,-2.507499933242798,-2.934999942779541,-0.020000457763675428,1,0.026700189879675706,2.428569871553854,19.850000381469727,1.3636369941635254,19.59000015258789,-1.7777730682829653,19.76000022888184,0.026700189879675706
5737,2002-12-04,19.540000915527344,19.850000381469727,19.31999969482422,19.850000381469727,481300.0,-0.01561710125868676,2.4193651594484678,-3.099982833927788,54.51129046078586,54.66410370538518,0.10780716232563492,-0.07497167271498029,-1.7851844489432978,-2.4213028020260694,32.749689741470476,0.5300006866455078,0.3513893135796309,0.03200073242187429,-0.6538134847851467,0.7178149496288952,-0.3109063761816344,0.374907841025383,0.5599994659423828,36.9232484711903,-25.495652763274386,0.34290710860351004,12,0.14999961853027344,-0.5150003433227539,-1.9775011539459229,-2.405001163482666,0.37999916076660156,2,0.02098259100317157,1.3333269755288104,19.850000381469727,2.428569871553854,19.850000381469727,1.3636369941635254,19.59000015258789,0.02098259100317157
5738,2002-12-05,19.549999237060547,19.850000381469727,19.399999618530273,19.649999618530273,512200.0,0.0005116848037227673,-1.2500059604701619,0.322582431443004,49.68814251583678,53.195372512094906,0.1180626399582323,-0.09122221563803379,-1.737093720004161,-2.3897205116565416,32.20604200537879,0.4500007629394531,0.283930396737464,0.04299907684326243,-0.6424927400912424,0.7284908937777672,-0.2997468316239882,0.38574498531051304,0.5344011306762688,38.46144817305774,-19.14536291840912,0.34274590846725156,12,0.10000133514404297,-0.4499988555908203,-1.987499475479126,-2.414999485015869,0.10000038146972656,3,0.021994901378852072,2.4193651594484678,19.540000915527344,1.3333269755288104,19.850000381469727,2.428569871553854,19.850000381469727,0.021994901378852072
5739,2002-12-06,19.600000381469727,19.649999618530273,19.200000762939453,19.25,274300.0,0.0025576033943977006,1.0,-3.4999904632932157,46.460180725484456,52.791014166023594,-0.00803137851413993,-0.15632660549812982,-1.7252928678412083,-2.40237797816706,31.32380569333606,0.4499988555908203,0.2815864614729975,0.09750022888183452,-0.5841039625748543,0.7791044203385233,-0.24330186684651167,0.4383023246101807,0.469111972808836,53.333282470703125,0.4104557596922547,0.34080209572834447,12,-0.005000114440917969,-0.5,-2.0375006198883057,-2.465000629425049,-0.26000022888183594,4,0.013775533291261466,-1.2500059604701619,19.549999237060547,2.4193651594484678,19.540000915527344,1.3333269755288104,19.850000381469727,0.013775533291261466
5740,2002-12-09,19.309999465942386,19.84000015258789,19.299999237060547,19.600000381469727,660200.0,-0.014795964789955485,-2.483861440964745,-0.828573141290773,46.77059234834889,51.965847956816845,0.32036183792545714,0.15418061771009306,-1.3668813149737034,-2.075382569900327,30.66191827702275,0.5400009155273438,0.2257907342525769,-0.20050067901610902,-0.86830071068227,0.46729935265005196,-0.5344006948491895,0.13339933681697147,0.7243484246826135,14.666493733724431,-35.103324043147296,0.33390001583307993,12,0.26500129699706676,-0.13499927520752308,-1.7474997043609655,-2.1749997138977086,-0.10000038146973012,0,0.010875245863764649,1.0,19.600000381469727,-1.2500059604701619,19.549999237060547,2.4193651594484678,19.540000915527344,0.010875245863764649
5741,2002-12-10,19.8700008392334,19.899999618530273,19.299999237060547,19.309999465942386,540100.0,0.02900058978658704,-1.06896030096551,-1.931033121991014,56.71642580133003,52.95621033616072,-0.25203457156976583,-0.3306242971378097,-1.846040956127677,-2.587572280508912,30.86091955910813,0.6000003814697266,0.13085784160578484,0.3010006904602065,-0.26509055807017745,0.8670919389905904,0.017955066195014524,0.5840463147253985,0.13097316628417843,95.71445309413326,42.3142814842967,0.2830456242651918,12,-0.2950000762939453,-0.49500083923339844,-2.272501230239868,-2.7350010871887207,-0.8800010681152344,1,-0.006542579900577938,-2.483861440964745,19.309999465942386,1.0,19.600000381469727,-1.2500059604701619,19.549999237060547,-0.006542579900577938
5742,2002-12-11,20.100000381469727,20.190000534057614,19.86000061035156,19.8799991607666,1468900.0,0.011575215527026783,-1.5384773390846909,0.3928583592754843,56.43776990917177,53.60681143908115,-0.4020335421896526,-0.5079056824593806,-2.014715485783249,-2.758516710319764,30.86267053720614,0.3299999237060547,0.17382741417152303,0.4810002326965339,-0.08731808957510268,1.0493185549681705,0.19684107156071562,0.7651593938323522,-0.8999996185302734,90.90907339440736,34.644048652844305,0.2841591611358182,12,-0.4049997329711914,-0.6800003051757812,-2.202500104904175,-2.8499999046325684,-1.6800003051757812,2,-0.01343285834027097,-1.06896030096551,19.8700008392334,-2.483861440964745,19.309999465942386,1.0,19.600000381469727,-0.01343285834027097
5743,2002-12-12,19.979999542236328,20.149999618530273,19.920000076293945,20.149999618530273,506900.0,-0.005970190893330951,1.7058757531218796,-0.7727233319461784,48.80952002510437,53.041123324382994,-0.27663511651603656,-0.33249392807232425,-1.8199797359713301,-2.5778026376442007,30.777746434394874,0.22999954223632812,0.15072442934279806,0.3149993896484382,-0.21009728113999415,0.8400960604368706,0.05245105425422025,0.5775477250426562,-0.760198783874511,78.78777369977583,26.653467520469746,0.26254833539421707,12,-0.28499889373779297,-0.5599994659423828,-2.0099990367889404,-2.72999906539917,-1.649999618530277,3,-0.0030029763421940414,-1.5384773390846909,20.100000381469727,-1.06896030096551,19.8700008392334,-2.483861440964745,19.309999465942386,-0.0030029763421940414
5744,2002-12-13,18.75,19.5,18.51000022888184,19.479999542236328,1494300.0,-0.06156154006090919,1.5714264482216989,4.294113027185316,44.27645414642084,51.23290155770044,0.9182428122625268,0.8771055174885518,-0.5231613759851257,-1.3102317106243788,29.98382917236174,1.4699993133544886,0.17653328921188916,-0.8735001564025886,-1.5392417194426748,-0.20775859336250235,-1.2063709379226317,-0.5406293748825455,1.4400005340576136,14.285698066766123,-40.42451539852807,0.33287078152004246,12,0.6000003814697266,0.6000003814697266,-0.6850001811981201,-1.405000209808346,-0.11000061035155895,4,0.047999979654947955,1.7058757531218796,19.979999542236328,-1.5384773390846909,20.100000381469727,-1.06896030096551,19.8700008392334,0.047999979654947955
5745,2002-12-16,19.36000061035156,19.36000061035156,18.709999084472656,18.75,880400.0,0.032533365885416554,1.131150411486618,-0.8356177984479872,45.569622799961486,49.91555541471605,0.25862319490305197,0.23505125169599594,-1.0320869366412389,-1.8726648619408763,28.76077529311683,0.6500015258789027,0.16394815536045115,-0.2354995727539091,-0.8958178412763509,0.4248186957685327,-0.5656587070151282,0.09465956150731003,0.7963999176025389,50.595251611027905,-2.333347916954679,0.3301591342612202,12,-0.010000228881832385,-0.010000228881832385,-1.225000143051144,-1.9500002861022914,-1.0500011444091726,0,-0.001033081463487906,1.5714264482216989,18.75,1.7058757531218796,19.979999542236328,-1.5384773390846909,20.100000381469727,-0.001033081463487906
5746,2002-12-17,19.46999931335449,19.700000762939453,19.309999465942386,19.399999618530273,693800.0,0.005681751009042557,-2.120010375976623,0.11475348325286525,51.70842339651328,49.60412574090798,0.09951809670546297,0.12101850958741167,-1.027654677772201,-1.9435538499023899,27.193965370886673,0.39000129699706676,0.142441012856505,-0.11900081634521698,-0.7816877278015255,0.5436860951110916,-0.45034427207336947,0.21234263938293552,0.6534732086181627,57.14279226706491,-0.10465902073701017,0.3313434557281542,12,-0.11999893188476207,-0.11999893188476207,-1.3349988460540736,-2.059998989105221,-1.1799983978271449,1,-0.013353889987222423,1.131150411486618,19.36000061035156,1.5714264482216989,18.75,1.7058757531218796,19.979999542236328,-0.013353889987222423
5747,2002-12-18,19.3700008392334,19.540000915527344,19.299999237060547,19.3700008392334,960000.0,-0.005136028641382739,-2.428516934143484,0.0,45.185191813375496,49.10379788507895,0.1931811606634284,0.24375305036829786,-0.822988812332575,-1.821235916271771,26.41785450897111,0.24000167846679688,0.05174921674103672,-0.2254993438720696,-0.8762148452076985,0.42521615746355934,-0.5508570945398858,0.09985840679574665,0.7212022368774385,52.43908112282389,-4.45341481130167,0.32535775066781447,12,-0.020000457763671875,-0.020000457763671875,-1.197500467300415,-1.9600005149841309,-0.7000007629394531,2,-0.019618020219470123,-2.120010375976623,19.46999931335449,1.131150411486618,19.36000061035156,1.5714264482216989,18.75,-0.019618020219470123
5748,2002-12-19,19.36000061035156,19.739999771118164,19.299999237060547,19.43000030517578,907500.0,-0.0005162740551659661,-3.6315250562158687,-100.0,47.04370721948727,49.16863416219037,0.19377310784231483,0.255844377225916,-0.7069241539736986,-1.7877897667663518,25.64833280429766,0.4400005340576172,-0.02000577484609778,-0.22849960327148722,-0.8865118291716279,0.4295126226286534,-0.5575057162215593,0.10050650967858488,0.6995784088146983,69.10574778949028,9.889635069257196,0.3290061129500704,12,-0.010000228881832385,-0.010000228881832385,-1.1500003337860072,-1.9500002861022914,-0.8400001525878871,3,-0.048553745063159126,-2.428516934143484,19.3700008392334,-2.120010375976623,19.46999931335449,1.131150411486618,19.36000061035156,-0.048553745063159126
5749,2002-12-20,20.0,20.18000030517578,19.450000762939453,19.450000762939453,1169600.0,0.033057818671051065,-1.6545474722393692,-7.857166212533661,51.75643641044906,49.72261683575706,-0.4285902141943758,-0.4115564175738555,-1.2460648914849166,-2.4042157549841185,24.446981856930396,0.8199996948242223,-0.03886069310328821,0.4154997825622573,-0.23080070720501666,1.0618002723295312,0.09234953767862208,0.7386500274458925,-1.4899997711181605,87.75509144885714,29.91465006391202,0.32315024488363625,12,-0.6499996185302734,-0.6499996185302734,-1.7274997234344482,-2.5899996757507324,-2.2099990844726562,4,-0.08350000381469747,-3.6315250562158687,19.36000061035156,-2.428516934143484,19.3700008392334,-2.120010375976623,19.46999931335449,-0.08350000381469747
5750,2002-12-23,20.0,20.13999938964844,19.899999618530273,20.0,876600.0,0.0,-1.3999885559518943,0.0,51.75643641044905,49.17150690343695,-0.3580761440913136,-0.37402671938682275,-1.1650485486132887,-2.3805627068680337,23.333728869465745,0.23999977111816762,-0.02585507494475081,0.37949981689452983,-0.2755366528163705,1.0345362866054302,0.051981582039079655,0.70701805174998,-1.4565997695922803,79.5454446934591,24.055332230114388,0.3275182348554499,12,-0.6499996185302734,-0.6499996185302734,-1.5874998569488525,-2.5899996757507324,-1.8299999237060547,0,-0.06800003051757797,-1.6545474722393692,20.0,-3.6315250562158687,19.36000061035156,-2.428516934143484,19.3700008392334,-0.06800003051757797
5751,2002-12-24,19.959999084472656,20.040000915527344,19.8799991607666,20.0,177200.0,-0.002000045776367143,1.6666348782503655,-100.0,55.24997711181641,49.039529925953026,-0.33968828853848976,-0.33713441251429543,-1.045727140678892,-2.307959621423713,22.145047280762906,0.1600017547607422,0.0022236910140449595,0.3304989814758308,-0.33856081623447665,0.9995587791861382,-0.004030917379321153,0.6650288803309827,-1.3838668525695752,74.99989162805014,16.452284445436668,0.3345298988551535,12,-0.6149988174438477,-0.6099987030029297,-1.2824993133544922,-2.4399991035461426,-1.7599983215332031,1,-0.08266531534131394,-1.3999885559518943,20.0,-1.6545474722393692,20.0,-3.6315250562158687,19.36000061035156,-0.08266531534131394
5752,2002-12-26,20.520000457763672,20.65999984741211,20.0,20.100000381469727,709000.0,0.028056182313487943,-1.1290288839872147,-10.499761586877742,60.65934692426617,50.356177359193225,-0.9318402965743751,-0.8460000961230634,-1.5453451985968627,-2.8218718300825145,21.232315922229212,0.7000007629394531,0.06818047288507856,0.8305003166198723,0.06940759815712383,1.5915930350826208,0.4499539573884981,1.2110466758512466,-1.9117908643951367,89.7059318515859,27.435398731235466,0.3805463592313747,12,-0.9350004196166992,-0.9350004196166992,-1.7100000381469727,-2.9749999046325684,-2.8900012969970703,3,-0.10867443920512265,1.6666348782503655,19.959999084472656,-1.3999885559518943,20.0,-1.6545474722393692,20.0,-0.10867443920512265
5753,2002-12-27,20.0,20.530000686645508,19.989999771118164,20.520000457763672,391300.0,-0.025341152347144846,1.0,-1.2380961031057989,53.98405806847986,51.434800017199784,-0.45673498136627444,-0.32369349110436474,-0.9594427166525143,-2.270632775276468,20.13992135177213,0.5400009155273438,0.02514010767330177,0.2984998703002937,-0.4747441511590793,1.0717438917596667,-0.08812214042939104,0.6851218810299784,-1.3097187964697206,45.454516794138605,-17.205166262813215,0.3866220107296859,12,-0.3150005340576172,-0.41499996185302734,-1.1274995803833008,-2.4549994468688965,-2.2099990844726562,4,-0.06649999618530278,-1.1290288839872147,20.520000457763672,1.6666348782503655,19.959999084472656,-1.3999885559518943,20.0,-0.06649999618530278
5754,2002-12-30,19.899999618530273,20.100000381469727,19.850000381469727,20.100000381469727,446800.0,-0.00500001907348635,1.4999904632932155,0.38461651322304957,56.10765971965536,52.60569300827688,-0.197188619052298,-0.2100471681687459,-0.7875407930476115,-2.136624386912537,19.12969161571234,0.25,-0.03934464419200623,0.18299951553344584,-0.5932559800021089,0.9592550110690006,-0.2051282322343333,0.571127263301225,-1.130929669244722,6.172749385998168,-59.97355325108109,0.38812774776777803,12,0.07999992370605469,-0.3149995803833008,-1.0274991989135742,-2.35499906539917,-2.1499996185302734,0,-0.06934669282513894,1.0,20.0,-1.1290288839872147,20.520000457763672,1.6666348782503655,19.959999084472656,-0.06934669282513894
5755,2002-12-31,20.1200008392334,20.399999618530273,19.790000915527344,19.899999618530273,424900.0,0.011055337935698573,-1.7727300312979548,-1.100001907341357,52.78396332454566,52.72519744472492,-0.3330727212115647,-0.43087465940816827,-0.9277330065819811,-2.3326490900659422,18.22305531372898,0.6099987030029297,-0.049633383408099974,0.3895007133483901,-0.4056550582337941,1.1846564849305743,-0.008077172442703784,0.787078599139484,-1.2752936940227855,37.931072282024864,-23.464018773013116,0.3975778857910927,12,-0.1400012969970703,-0.5350008010864258,-1.2175006866455078,-2.5450005531311035,-2.520000457763672,1,-0.11580516036374233,1.4999904632932155,19.899999618530273,1.0,20.0,-1.1290288839872147,20.520000457763672,-0.11580516036374233
5756,2003-01-02,20.3799991607666,20.3799991607666,20.09000015258789,20.350000381469727,981400.0,0.0129223812469339,18.334053916581894,0.13635733111388543,53.09733131570752,53.604324056095145,-0.5033447993924547,-0.6842107847559831,-1.1229207804413086,-2.5653188811885954,17.239016028705695,0.28999900817871094,0.07074054071242841,0.6229990959167466,-0.2226484703469538,1.468646662180447,0.20017531278489642,1.0458228790485968,-1.4626803074679273,67.8159735163221,9.734743093217787,0.4228237831318509,1,-0.39999961853027344,-0.7949991226196289,-1.4524989128112793,-2.8049988746643066,-2.439998626708988,3,-0.10843960625509297,-1.7727300312979548,20.1200008392334,1.4999904632932155,19.899999618530273,1.0,20.0,-0.10843960625509297
5757,2003-01-03,19.950000762939453,20.31999969482422,19.940000534057614,20.299999237060547,1013200.0,-0.02109903903504251,-1.0540554473003003,-11.66709053916582,49.68945350292816,53.89829586536636,0.019644519976296237,-0.2339142168811179,-0.6201665295236225,-2.109576227451612,16.829536088741083,0.4399986267089879,0.1377869479388245,0.17250070571899556,-0.6708728114530764,1.0158742228910675,-0.24918605286703865,0.5941874643050298,-0.9629746698762425,21.621607689194867,-32.442472902118,0.42168675858603594,1,0.10499954223632812,-0.36500072479248047,-1.0100007057189941,-2.375000476837158,-2.0700016021728516,4,-0.08771929489100194,18.334053916581894,20.3799991607666,-1.7727300312979548,20.1200008392334,1.4999904632932155,19.899999618530273,-0.08771929489100194
5758,2003-01-06,19.979999542236328,20.239999771118164,19.959999084472656,20.200000762939453,1031100.0,0.001503698152864441,-1.1538337392529123,0.6285776566757493,66.94215527405942,55.58559796132306,0.09704688951068619,-0.24247872179034147,-0.6152134274061432,-2.105411374268648,16.39792734400437,0.28999900817871094,0.16722142664360007,0.18099946975707937,-0.6598746531343238,1.0218735926484825,-0.239437591688624,0.6014365312027827,-0.9260544989991608,31.147382080265153,-26.793876949991535,0.42043706144570236,1,0.24500083923339844,-0.39499950408935547,-0.9299993515014648,-2.404999256134033,-2.469999313354492,0,-0.1176176394049454,-1.0540554473003003,19.950000762939453,18.334053916581894,20.3799991607666,-1.7727300312979548,20.1200008392334,-0.1176176394049454
5759,2003-01-07,19.8700008392334,20.020000457763672,19.76000022888184,20.020000457763672,715600.0,-0.005505440716872867,2.4666785346438496,0.6818126647246497,58.146980626062266,56.29565842972453,0.20860276951221834,-0.11722532484832726,-0.4595371207662353,-1.968567393898411,16.296482603881064,0.2600002288818324,0.24036820024317151,0.057500743865965376,-0.7785771106809598,0.8935785984128906,-0.360538183407499,0.47553967113942974,-0.751813603829234,17.187611758815073,-39.96099153287638,0.41803892727346315,1,0.3399991989135742,-0.2850008010864258,-0.6350007057189941,-2.2950005531311035,-2.3700008392333984,1,-0.10468041448690257,-1.1538337392529123,19.979999542236328,-1.0540554473003003,19.950000762939453,18.334053916581894,20.3799991607666,-0.10468041448690257
5760,2003-01-08,19.520000457763672,19.8799991607666,19.450000762939453,19.8700008392334,484300.0,-0.017614512666685456,1.3243343557491558,2.3333418104599266,50.741857396981914,55.79475623918737,0.5401582754443126,0.2627877350840393,-0.08600477580203147,-1.5947618023268006,15.597509259449694,0.42999839782714844,0.3022111229915012,-0.3029996871948235,-1.1175022456477812,0.5115028712581342,-0.7102509664213024,0.10425159203165535,-0.34014071787919065,7.526861872855512,-47.57262315786092,0.4072512792264793,1,0.5349998474121094,0.06499958038330078,-0.21250009536743164,-1.945000171661377,-2.020000457763672,2,-0.09067625083275499,2.4666785346438496,19.8700008392334,-1.1538337392529123,19.979999542236328,-1.0540554473003003,19.950000762939453,-0.09067625083275499
5761,2003-01-09,19.739999771118164,20.0,19.520000457763672,19.520000457763672,534200.0,0.011270456362463488,-3.363645821592988,-0.628568781641517,55.30084754099435,55.199367418823826,0.31924193811759594,0.034308726982061444,-0.28233195412708056,-1.793426732290687,14.837647956888206,0.4799995422363281,0.3005501797413572,-0.07650032043456889,-0.8914983465361814,0.7384977056670436,-0.48399933348537516,0.3309986926162374,-0.5009344269325773,33.333260254751934,-21.189706258517845,0.40749901305080555,1,0.2500009536743164,-0.1549997329711914,-0.43249940872192383,-2.164999485015869,-1.75,3,-0.10840929151273326,1.3243343557491558,19.520000457763672,2.4666785346438496,19.8700008392334,-1.1538337392529123,19.979999542236328,-0.10840929151273326
5762,2003-01-10,19.82999992370605,19.950000762939453,19.600000381469727,19.739999771118164,354100.0,0.00455927829946412,1.1212026633374947,0.40909287949852297,56.58262751595201,55.48809735743185,0.13530047373481935,-0.08111513822021266,-0.3316519065349546,-1.861831589542831,13.54745280792634,0.35000038146972656,0.3006739819273392,0.026999855041498932,-0.7770973223582622,0.8310970324412601,-0.37504873365838165,0.4290484437413795,-0.5340971993914039,48.10121998034659,-4.388046556021116,0.4020485886998808,1,0.09500026702881215,-0.24499988555907848,-0.5074996948242152,-2.254999637603756,-2.079999923706051,4,-0.09531010574483212,-3.363645821592988,19.739999771118164,1.3243343557491558,19.520000457763672,2.4666785346438496,19.8700008392334,-0.09531010574483212
5763,2003-01-13,19.920000076293945,19.979999542236328,19.75,19.8799991607666,568000.0,0.004538585624516367,1.874997019764919,0.444453863434087,48.67549731613182,54.66230153481812,0.036608739762264975,-0.18534342736432308,-0.38682440538821083,-1.9280568147733987,12.209549381787884,0.22999954223632812,0.28901084881293926,0.11999998092651509,-0.6817610383541926,0.9217610002072227,-0.28088052871383695,0.5208804905668671,-0.5695334670554004,82.45606403340874,33.00551492752519,0.4008805096403532,1,0.005000114440917969,-0.33500003814697266,-0.5624995231628418,-2.3449997901916504,-2.1700000762939453,0,-0.10240968412219398,1.1212026633374947,19.82999992370605,-3.363645821592988,19.739999771118164,1.3243343557491558,19.520000457763672,-0.10240968412219398
5764,2003-01-14,19.649999618530273,19.8799991607666,19.479999542236328,19.850000381469727,539500.0,-0.01355423979566095,2.076940006162243,-4.999904634751097,44.68084366287573,53.761954905743686,0.29884398018209524,0.16394543908756987,-0.07861281638885842,-1.6415179293568478,12.148902942112544,0.4400005340576172,0.19051526662592977,-0.19500045776367259,-0.8329079670292465,0.44290705150190135,-0.5139542123964596,0.12395329686911438,-0.24715167976478725,36.36347873129929,-8.896910164731999,0.31895375463278736,1,0.2650003433227539,-0.06499958038330078,-0.27499914169311523,-2.0749993324279785,-1.7700004577636719,1,-0.10890582347036704,1.874997019764919,19.920000076293945,1.1212026633374947,19.82999992370605,-3.363645821592988,19.739999771118164,-0.10890582347036704
5765,2003-01-15,19.34000015258789,19.700000762939453,19.100000381469727,19.700000762939453,398500.0,-0.015776054552695706,2.333329801212224,1.7999961853172863,41.29214386133353,52.45026741081324,0.5437453891498691,0.4978971393001679,0.25066443011149175,-1.320446878187795,12.309300347677254,0.6000003814697266,0.15286241211339302,-0.5039999008178704,-1.1451631355316252,0.13716333389588442,-0.8245815181747496,-0.1834182834609912,1.3199996948242188,26.666652538152285,-14.219199225902692,0.3205816173568775,1,0.36999988555908203,0.24499988555908203,0.007500171661376953,-1.7649998664855957,-1.9200000762939453,2,-0.095139614171186,2.076940006162243,19.649999618530273,1.874997019764919,19.920000076293945,1.1212026633374947,19.82999992370605,-0.095139614171186
5766,2003-01-16,19.209999084472656,19.71999931335449,19.059999465942386,19.299999237060547,412300.0,-0.00672187523730905,-2.384619899057109,0.25,29.073442127457312,50.15959948020537,0.5479515229066685,0.6402466966511859,0.38657967663788284,-1.1752276413603013,13.156992231333792,0.6599998474121023,0.104315651519304,-0.621000957489013,-1.3033158351709666,0.061313920192940685,-0.9621583963299898,-0.27984351864803614,1.4188007736206067,16.30430500989923,-17.64579650887312,0.341157438840977,1,0.4400005340576172,0.3750009536743164,0.16500139236450195,-1.6349987983703613,-1.7500000000000036,3,-0.08901609401193777,2.333329801212224,19.34000015258789,2.076940006162243,19.649999618530273,1.874997019764919,19.920000076293945,-0.08901609401193777
5767,2003-01-17,18.989999771118164,19.1299991607666,18.86000061035156,19.100000381469727,381900.0,-0.011452333359678102,2.176487747958035,1.2222269317170347,32.15544845332684,46.2944098334573,0.6900165739539972,0.8751889976394516,0.6084468232489648,-0.9390592307800318,14.171210937036127,0.3499984741210973,0.05014635089914066,-0.8220002174377434,-1.575786549512582,-0.06821388536290485,-1.1988933834751627,-0.44510705140032414,1.5760480712890654,11.607078994962832,-20.02493824825804,0.3768931660374189,1,0.4500007629394531,0.5950002670288086,0.4850006103515625,-1.4149994850158691,-1.75,4,-0.0526592950001451,-2.384619899057109,19.209999084472656,2.333329801212224,19.34000015258789,2.076940006162243,19.649999618530273,-0.0526592950001451
5768,2003-01-21,18.420000076293945,18.899999618530273,18.299999237060547,18.790000915527344,936500.0,-0.030015782079741204,1.0339056473851465,3.3636253294492997,27.575733405465897,42.89760458672437,1.1347949978886511,1.4452543729774021,1.1656699354762878,-0.3611502899983421,15.43639601322537,0.6900005340576172,-0.0479357444305748,-1.3449998855590835,-2.3061506192492303,-0.38384915186893664,-1.8255752524041569,-0.86442451871401,2.0436849321899437,7.594990191640259,-26.13147593622755,0.48057536684507257,1,0.7299995422363281,1.0599994659423828,1.137500286102295,-0.7999997138977051,-1.0300006866455078,1,-0.03637351104879838,2.176487747958035,18.989999771118164,-2.384619899057109,19.209999084472656,2.333329801212224,19.34000015258789,-0.03637351104879838
5769,2003-01-22,18.32999992370605,18.57999992370605,18.200000762939453,18.399999618530273,437500.0,-0.004886001748920843,-1.3030390604228343,0.1891879352740228,21.7664967899927,39.678120074836684,1.0989382841868789,1.479586588566729,1.2377156927883348,-0.26049049979614836,16.069358324784456,0.379999160766598,-0.10645569930845866,-1.351500034332279,-2.4988224145732794,-0.20417765409127853,-1.9251612244527792,-0.7778388442117787,1.9605902230639707,8.552584522603771,-23.624090479385764,0.5736611901204997,1,0.7700004577636754,1.1000003814697301,1.227500438690189,-0.7099995613098109,-0.7299995422363246,2,-0.03164211271795703,1.0339056473851465,18.420000076293945,2.176487747958035,18.989999771118164,-2.384619899057109,19.209999084472656,-0.03164211271795703
5770,2003-01-23,18.63999938964844,18.71999931335449,18.5,18.5,449400.0,0.016912136783016063,-2.1428610354222926,-1.9999999999999492,22.98133224341845,36.087062819550475,0.7274862769743251,1.1198926598652896,0.9304023786204034,-0.558398503031885,16.60571632559767,0.3899993896484375,-0.24711579905623893,-0.9735005378723116,-2.1998307187202393,0.25282964297561605,-1.5866656282962772,-0.360335447448346,1.4415318187385253,28.947305679261753,1.2259379012862226,0.6131650904239646,1,0.4500007629394496,0.7900009155273402,0.7100009918212855,-1.0199990272522008,-0.9899997711181676,3,-0.040772545802973514,-1.3030390604228343,18.32999992370605,1.0339056473851465,18.420000076293945,2.176487747958035,18.989999771118164,-0.040772545802973514
5771,2003-01-24,18.309999465942386,18.799999237060547,18.149999618530273,18.71999931335449,452600.0,-0.017703859147619738,1.280701636974475,-2.9285831062669048,23.717902868178385,32.43542674757563,0.931238413016434,1.3912719184750308,1.2738162363874928,-0.22225475748163603,17.40327346690712,0.6499996185302734,-0.3535687907254754,-1.2210004806518526,-2.565492870459213,0.12349190915550778,-1.8932466755555346,-0.5487542857481706,1.5833786978998283,16.326522668265568,-11.66384132293988,0.672246194903681,1,0.7550001144409144,1.095000267028805,1.0400009155273402,-0.6899991035461461,-0.6199989318847727,4,-0.04860728648866919,-2.1428610354222926,18.63999938964844,-1.3030390604228343,18.32999992370605,1.0339056473851465,18.420000076293945,-0.04860728648866919
5772,2003-01-27,18.290000915527344,18.46999931335449,18.15999984741211,18.309999465942386,529300.0,-0.0010922201528318354,-1.214276469506313,0.04877697038492191,22.82957607753056,29.563657721064377,0.7932321279030674,1.3024139428821506,1.2943777460808015,-0.18658600720021923,17.269231167330485,0.30999946594237926,-0.4141367092269732,-1.1294990539550795,-2.498301501796867,0.23930339388670774,-1.8139002778759732,-0.4450978300341859,1.3941718228774391,18.666839599609375,-8.55553404808919,0.6844012239208941,1,0.7249984741210938,1.1149988174438477,1.0599994659423828,-0.6700005531311035,-0.3600006103515625,0,-0.04538008690584916,1.280701636974475,18.309999465942386,-2.1428610354222926,18.63999938964844,-1.3030390604228343,18.32999992370605,-0.04538008690584916
5773,2003-01-28,18.670000076293945,18.68000030517578,18.15999984741211,18.290000915527344,559200.0,0.02077633361100606,1.6000047683761296,-19.001335240816843,32.24849499913104,28.18228564731497,0.24280749708387006,0.8618533249175684,0.9206583214002322,-0.5518992911678495,16.949707397566705,0.5200004577636719,-0.5094872738179603,-0.6829998970031745,-2.0622461049687075,0.6962463109623585,-1.3726230009859393,0.006623206979590179,0.8300718877258966,80.00011737536936,49.3806543929607,0.6896231039827656,1,0.2649993896484375,0.7349996566772461,0.6800003051757812,-1.049999713897705,-0.8700008392333984,1,-0.07659348148538636,-1.214276469506313,18.290000915527344,1.280701636974475,18.309999465942386,-2.1428610354222926,18.63999938964844,-0.07659348148538636
5774,2003-01-29,18.520000457763672,18.600000381469727,18.299999237060547,18.46999931335449,663400.0,-0.008034259127868704,1.8571402621229598,0.1315822495721098,34.27671220716475,27.402793241296216,0.2410042349964634,0.9519741506677235,1.0585604081695088,-0.38107106355752407,16.9411155674767,0.37000083923339844,-0.6315455162894104,-0.7639995574951186,-2.1659140516365056,0.6379149366462684,-1.4649568045658121,-0.0630423104244251,0.8180628247974226,56.92323944281912,22.416801777502698,0.7009572470706941,1,0.41499900817871094,0.8849992752075195,0.8299999237060547,-0.8250002861022985,-0.37000083923339844,2,-0.061015174955977525,1.6000047683761296,18.670000076293945,-1.214276469506313,18.290000915527344,1.280701636974475,18.309999465942386,-0.061015174955977525
5775,2003-01-30,17.790000915527344,18.46999931335449,17.6299991607666,18.46999931335449,490400.0,-0.03941682096073107,1.4705945051400515,-13.59965668510291,23.57722778776835,26.792102759108552,0.8135699733681747,1.5794447772456444,1.7567694371934444,0.35981577375886786,16.833482619458962,0.8900012969970703,-0.7569617788863994,-1.3774991035461426,-2.871146784986042,0.11614857789375677,-2.1243229442660905,-0.6306752628261947,1.405494727350053,13.675362763014393,-20.11283352636117,0.7468238407199493,1,0.5899982452392578,1.3549985885620117,1.5599994659423828,-0.045000553131103516,-0.030000686645507812,3,-0.010680186862260466,1.8571402621229598,18.520000457763672,1.6000047683761296,18.670000076293945,-1.214276469506313,18.290000915527344,-0.010680186862260466
5776,2003-01-31,18.170000076293945,18.270000457763672,17.790000915527344,17.790000915527344,557200.0,0.02136026650987599,-1.5263189595892164,-0.5588236119097403,29.145708173429114,26.457687172453248,0.30232562251801554,1.0808021495526603,1.3590560600606167,-0.004900169442031199,16.72003305318653,0.4799995422363281,-0.849289860756862,-0.8869999885559068,-2.3290612546357004,0.5550612775238868,-1.6080306215958053,-0.16596935551600822,0.8063260590879402,51.42860256892333,18.647410590202057,0.721030633039897,1,0.09499931335449219,0.9749994277954102,1.1800003051757812,-0.3449997901916504,-0.860000610351559,4,-0.02861862716457042,1.4705945051400515,17.790000915527344,1.8571402621229598,18.520000457763672,1.6000047683761296,18.670000076293945,-0.02861862716457042
5777,2003-02-03,18.200000762939453,18.43000030517578,18.049999237060547,18.229999542236328,377700.0,0.0016511109807120228,-1.303023997780552,-0.07894433039366759,28.061212325571177,26.511629274687166,0.16592792522206423,0.9623118894929839,1.3229302101532667,-0.02216208893718985,16.815442725120327,0.3800010681152344,-0.910894701108564,-0.7694993019104004,-2.195697107527085,0.6566985037062842,-1.4825982047187445,-0.0564003991020563,0.587839595996293,54.285807706769994,26.64025302489535,0.7130989028083425,2,0.014998435974121094,0.9449987411499023,1.1474995613098145,-0.06500053405761719,-1.1800003051757812,0,-0.02802198942322842,-1.5263189595892164,18.170000076293945,1.4705945051400515,17.790000915527344,1.8571402621229598,18.520000457763672,-0.02802198942322842
5778,2003-02-04,17.6299991607666,18.07999992370605,17.559999465942386,18.049999237060547,567700.0,-0.03131876803728173,1.1666620307638536,14.000572227873855,26.066330575359828,26.989388584172403,0.6840145624551326,1.4200364154483154,1.8716750261843487,0.5562753493638155,17.150270298016512,0.6400012969970668,-0.9422273123423004,-1.2220008850097663,-2.684422758560544,0.24042098854101113,-1.9532118217851568,-0.49078994823437583,0.9957434304254633,6.730733961779382,-18.99364611639444,0.731210936775389,2,0.5500001907348633,1.4150009155273438,1.955000877380371,0.9550008773803711,-0.009998321533203125,1,0.01701651495689216,-1.303023997780552,18.200000762939453,-1.5263189595892164,18.170000076293945,1.4705945051400515,17.790000915527344,0.01701651495689216
5779,2003-02-05,17.790000915527344,18.07999992370605,17.549999237060547,17.729999542236328,929300.0,0.009075539556281154,-1.5238008737431825,-0.14286038664674547,30.95823890316673,27.875711546366656,0.49099156605886307,1.1554573768854794,1.67313945899118,0.4141880751907614,18.012153404350954,0.5300006866455043,-0.97956569188446,-0.9579991340637193,-2.411410062312637,0.4954117941851983,-1.6847045981881799,-0.2312936699392587,0.6652227756247733,26.087136800423032,0.46203908268052274,0.7267054641244594,2,0.3849983215332031,1.1849985122680664,1.844998836517334,0.9199991226196289,0.20999908447265625,2,0.0005620191691209087,1.1666620307638536,17.6299991607666,-1.303023997780552,18.200000762939453,-1.5263189595892164,18.170000076293945,0.0005620191691209087
5780,2003-02-06,17.75,18.40999984741211,17.690000534057614,17.790000915527344,1063600.0,-0.002248505535063283,-7.999999999999645,-0.6666666666666666,31.65830084929746,28.75797798871322,0.43747471530995696,1.113125816496872,1.6991375764987673,0.4707753685989644,19.32685863252562,0.7199993133544957,-0.9502391725735606,-0.9095000267028794,-2.3804317176940017,0.5614316642882429,-1.6449658721984406,-0.17403418120731828,-0.20000076293945312,22.727331839245384,-3.9083757501243426,0.7354658454955606,2,0.36499977111816406,1.2249994277954102,2.0324997901916504,0.9600000381469727,1.0699996948242188,3,0.022535189776353493,-1.5238008737431825,17.790000915527344,1.1666620307638536,17.6299991607666,-1.303023997780552,18.200000762939453,0.022535189776353493
5781,2003-02-07,17.600000381469727,17.829999923706055,17.559999465942386,17.780000686645508,341200.0,-0.00845068273409988,-1.0769095337304793,4.499904634751097,32.22507104995894,29.801921874538596,0.5321286198930721,1.1537343268964442,1.8169837204257782,0.640649299910713,20.542785608052483,0.2700004577636683,-0.8992069700957543,-0.9524996757507331,-2.403696649511751,0.49869729801028484,-1.678098162631244,-0.22690118887022237,0.8099994659423828,5.681941331761218,-21.910679037834683,0.7255984868805094,2,0.5149993896484375,1.3649988174438477,2.182499408721924,1.109999656677246,1.3199996948242188,4,0.009090900224102638,-7.999999999999645,17.75,-1.5238008737431825,17.790000915527344,1.1666620307638536,17.6299991607666,0.009090900224102638
5782,2003-02-10,17.940000534057614,17.979999542236328,17.600000381469727,17.600000381469727,519100.0,0.01931819006923763,-1.2352881778096916,-1.888886534141463,43.47826763001583,31.04967438908135,0.15339045644509497,0.7008111454940043,1.4629474653998287,0.3219039670994981,21.685397051930124,0.37999916076660156,-0.8676459284451035,-0.517999553680422,-1.8610451884784638,0.8250460811176197,-1.1895223710794411,0.15352326371859704,0.46999931335449574,45.348955838256536,14.597767591858933,0.6715228173990203,2,0.13499927520752308,0.9949989318847692,1.8424992561340368,0.769999504089359,0.6599998474121129,0,-0.03511711534897799,-1.0769095337304793,17.600000381469727,-7.999999999999645,17.75,-1.5238008737431825,17.790000915527344,-0.03511711534897799
5783,2003-02-11,17.8799991607666,18.239999771118164,17.770000457763672,17.950000762939453,692000.0,-0.00334455805489553,-2.241385660635478,-0.2058869728146865,43.83560856414861,32.11177398430178,0.10006872118493604,0.6325771664020081,1.4937414185260955,0.4065397999921032,22.597895320086756,0.4699993133544922,-0.8202644631634932,-0.4760008811950698,-1.65086713649373,0.6988653741035904,-1.0634340088443999,0.11143224645426031,0.5130006790161126,38.372056918791365,4.614078884674392,0.5874331276493296,2,0.13000011444091797,1.015000343322754,1.9400010108947754,0.8300008773803711,0.720001220703125,1,-0.04809836372308074,-1.2352881778096916,17.940000534057614,-1.0769095337304793,17.600000381469727,-7.999999999999645,17.75,-0.04809836372308074
5784,2003-02-12,17.510000228881836,17.899999618530273,17.510000228881836,17.899999618530273,504600.0,-0.020693453537550477,1.0,5.571292335358709,34.770904869598496,33.35551588228291,0.3483670411988662,0.8791045802421493,1.8351117656448892,0.8053392627533249,24.368356332926293,0.3899993896484375,-0.7777871823696252,-0.7389998435974121,-1.8021408522103641,0.3241411650155399,-1.2705703479038881,-0.2074293392909361,0.8663396034240733,0.0,-32.94685124434359,0.5315705043064769,2,0.46000003814697266,1.255000114440918,2.3949999809265137,1.2699995040893555,1.3799991607666051,2,0.0062821592754820355,-2.241385660635478,17.8799991607666,-1.2352881778096916,17.940000534057614,-1.0769095337304793,17.600000381469727,0.0062821592754820355
5785,2003-02-13,17.5,17.600000381469727,17.209999084472653,17.510000228881836,284200.0,-0.0005711152913260298,3.1052652712945212,0.025641652646817167,38.05310979290921,34.34522717333625,0.3496768296788382,0.7844055880254572,1.807395079962383,0.8389454273442603,25.751389833716132,0.39000129699707387,-0.7982825148729908,-0.6570000648498535,-1.637892969098445,0.3238928393987379,-1.1474465169741492,-0.1665536127255578,0.8416862481689478,28.155409922280473,-6.609025295886791,0.4904464521242963,2,0.31999969482421875,1.1049995422363281,2.3975000381469727,1.6499996185302734,0.6700000762939453,3,0.02857142857142847,1.0,17.510000228881836,-2.241385660635478,17.8799991607666,-1.2352881778096916,17.940000534057614,0.02857142857142847
5786,2003-02-14,17.5,17.639999389648438,17.270000457763672,17.600000381469727,808200.0,0.0,3.111135836220873,9.999809269502194,38.278927720035384,35.48052888383227,0.2733928238885035,0.6848403251466664,1.7689005243247458,0.8635893908840764,27.09221212364644,0.3699989318847656,-0.8265345621958815,-0.5715001106262214,-1.459650646949779,0.31665042569733615,-1.0155753787880002,-0.12742484246444263,0.7737850183471693,28.155409922280473,-8.288135987112252,0.444075268161778,2,0.3099994659423828,1.1049995422363281,2.320000171661377,1.7950000762939453,0.8400001525878906,4,0.0754285539899553,3.1052652712945212,17.5,1.0,17.510000228881836,-2.241385660635478,17.8799991607666,0.0754285539899553
5787,2003-02-18,17.989999771118164,17.989999771118164,17.399999618530273,17.399999618530273,372800.0,0.02799998692103789,1.0,-5.899979019245074,40.22989009736236,37.054257719610334,-0.2788525892608682,0.12235501385435654,1.2553001016963492,0.41171173903434166,27.804497818332703,0.5900001525878906,-0.7305394728429953,-0.03150033950805664,-0.8074350506902022,0.7444343716740889,-0.4194676950991294,0.3564670160830161,0.21995809119653487,75.72817152052629,42.94383516073527,0.3879673555910721,2,-0.18000030517578125,0.6049995422363281,1.7975006103515625,1.3050003051757812,0.18000030517578125,1,0.05169540394707717,3.111135836220873,17.5,3.1052652712945212,17.5,1.0,17.510000228881836,0.05169540394707717
5788,2003-02-19,17.75,18.0,17.68000030517578,17.989999771118164,436100.0,-0.01334073230525934,1.4615339471078017,-0.40677916787896423,39.215690464869006,37.97175233757725,-0.022395748664756354,0.32631685437783275,1.4681014835858441,0.6766900290606301,27.586510647338446,0.31999969482421875,-0.6849379481734204,-0.23800010681152273,-0.9992068763424236,0.5232066627193781,-0.6186034915769731,0.1426032779539277,0.39996033564417743,68.35446705360864,37.02804101058494,0.3806033847654507,2,0.05999946594238281,0.8449993133544922,2.005000114440918,1.5550003051757812,0.4099998474121094,2,0.04788734543491424,1.0,17.989999771118164,3.111135836220873,17.5,3.1052652712945212,17.5,0.04788734543491424
5789,2003-02-20,17.75,17.850000381469727,17.600000381469727,17.770000457763672,346800.0,0.0,1.7777730682829653,0.08333532015672063,49.295759513223814,39.9314699669024,-0.03203545973614652,0.2958027488243502,1.4387303895420196,0.7028801552220969,27.254752670099474,0.25,-0.6389552017086331,-0.2090001106262207,-0.9594638232613377,0.5414636020088963,-0.5842319669437792,0.1662317456913378,0.3435626605738875,68.35446705360864,33.35794225629465,0.37523185631755795,2,-0.025000572204589844,0.7949991226196289,2.005000114440918,1.5550003051757812,0.35000038146972656,3,0.04788734543491424,1.4615339471078017,17.75,1.0,17.989999771118164,3.111135836220873,17.5,0.04788734543491424
5790,2003-02-21,17.8799991607666,18.1200008392334,17.6200008392334,17.760000228881836,641700.0,0.007323896381216999,-1.500014305196601,-5.999809269502194,44.40153530283345,41.28441043944401,-0.15830214998746683,0.11167242695790236,1.289614194637572,0.6044040841926623,27.04933038208378,0.5,-0.5264624620814793,-0.041000938415528765,-0.7198205158043045,0.637818638973247,-0.38041072710991486,0.29840885027885733,-0.6700000762939489,71.76452108741262,37.241832970179416,0.33940978869438754,2,-0.1549997329711914,0.5850000381469691,1.8700008392333984,1.5000009536743164,0.220001220703125,4,0.05648771120180163,1.7777730682829653,17.75,1.4615339471078017,17.75,1.0,17.989999771118164,0.05648771120180163
5791,2003-02-24,17.420000076293945,17.8799991607666,17.370000839233402,17.8799991607666,299700.0,-0.02572701935478916,1.2173884198828897,-3.833359824522364,37.08609146045314,40.57416864282594,0.30561771961679796,0.5286820813501159,1.7067035835023106,1.0958068363304463,26.4560250475435,0.5099983215331996,-0.4626643152562693,-0.4565000534057617,-1.144572365775261,0.23157225896373745,-0.8005362095905113,-0.11246389722101213,-0.19180095672607678,6.666564941405808,-24.308782109500164,0.34403615618474875,2,0.30499935150146484,1.0449991226196254,2.2274999618530273,1.9600000381469727,0.7899990081787109,0,0.043053960775846445,-1.500014305196601,17.8799991607666,1.7777730682829653,17.75,1.4615339471078017,17.75,0.043053960775846445
5792,2003-02-25,17.459999084472653,17.459999084472653,17.059999465942386,17.319999694824222,400000.0,0.0022961543055983746,4.714305177111905,-0.3043471049707108,46.586343535734365,40.87980586189102,0.21274224325989977,0.4461895400427025,1.6159602596205254,1.0759471874797732,26.015506448921755,0.39999961853026633,-0.3989563029553267,-0.37500095367431996,-1.0581672241505053,0.30816531680186543,-0.7165840889124127,-0.033417818436227265,0.6600017547607457,37.73576418003854,3.541056309039,0.3415831352380918,2,0.13000106811523793,0.6350002288818395,2.1575007438659703,1.995000839233402,0.9900016784668004,1,0.05040098019809358,1.2173884198828897,17.420000076293945,-1.500014305196601,17.8799991607666,1.7777730682829653,17.75,0.05040098019809358
5793,2003-02-26,17.239999771118164,17.5,17.069999694824222,17.479999542236328,792100.0,-0.012600190428998181,2.0714232191878548,-1.714291553133602,39.21565254204954,41.373666714385585,0.3714750778372178,0.5834791003772253,1.785481185752726,1.321717237322769,26.092543279381776,0.4300003051757777,-0.33167752155700114,-0.5235002517700202,-1.1341869985381017,0.08718649499806119,-0.828843625154061,-0.21815687838597952,0.8588010406494142,16.981138865596595,-17.485682894343395,0.305343373384041,2,0.35000038146972656,0.7399997711181641,2.272500514984131,2.3450002670288086,0.9600009918212891,2,0.05394433396303122,4.714305177111905,17.459999084472653,1.2173884198828897,17.420000076293945,-1.500014305196601,17.8799991607666,0.05394433396303122
5794,2003-02-27,17.389999389648438,17.700000762939453,17.239999771118164,17.25,484300.0,0.008700674044182177,-4.750017881410486,-0.583331346509946,43.233061141370555,41.94921686421463,0.22648003254978732,0.36309825163660037,1.6253580618725998,1.2010173220241747,25.99860356952968,0.46000099182128906,-0.3429375049023875,-0.31700057983398366,-0.8350580105230989,0.20105685085513159,-0.5760292951785395,-0.057971864489427816,0.6880253952026365,31.132027940821654,-4.620661013306421,0.2590287153445573,2,0.20000076293945312,0.5399999618530273,1.9250001907348633,2.0900001525878906,0.7399997711181641,3,0.0442783487515257,2.0714232191878548,17.239999771118164,4.714305177111905,17.459999084472653,1.2173884198828897,17.420000076293945,0.0442783487515257
5795,2003-02-28,17.600000381469727,17.670000076293945,17.430000305175778,17.479999542236328,393200.0,0.012075963150768976,-1.1818229107964557,0.8571525885558583,50.0,43.251558228655135,0.035934766960490805,0.14559793813234023,1.3877999182770786,1.0346083421273207,24.883424809063687,0.2800006866455078,-0.34906941773443023,-0.09749956130981374,-0.616116421557269,0.4211172989376415,-0.35680799143354136,0.16180886881391388,0.45766389700317234,65.85379469477743,25.21104165483682,0.25930843012372734,2,-0.010000228881835938,0.3299989700317383,1.6649999618530273,1.8299999237060547,0.7199993133544922,4,0.02840909029334049,-4.750017881410486,17.389999389648438,2.0714232191878548,17.239999771118164,4.714305177111905,17.459999084472653,0.02840909029334049
5796,2003-03-03,17.649999618530273,17.8700008392334,17.569999694824222,17.850000381469727,519000.0,0.002840865680502347,1.4999920527695803,-1.6666613685130731,44.03289435471089,43.674114257249414,0.010561206464402062,0.057597153439658655,1.3067102266635757,1.0338842376343464,23.533433300953167,0.30000114440917613,-0.2835680251958408,-0.021500301361083274,-0.49010545611862,0.44710485339645345,-0.2558028787398534,0.21280227601768686,0.3877113636920164,72.83940151739911,31.437349790296153,0.23430257737876845,3,-0.05999946594238281,0.2799997329711914,1.6100006103515625,1.7800006866455078,0.5200004577636719,0,0.025495794485287604,-1.1818229107964557,17.600000381469727,-4.750017881410486,17.389999389648438,2.0714232191878548,17.239999771118164,0.025495794485287604
5797,2003-03-04,17.690000534057614,17.780000686645508,17.6200008392334,17.690000534057614,540800.0,0.0022663408720611233,-1.2857220708448027,-0.0,46.05811328878088,44.434383459906286,-0.08545647624197983,-0.023790491095343924,1.2386663958127357,1.038462475922934,22.56365420115187,0.15999984741210938,-0.2329336583127528,0.04400062561034801,-0.353645177509474,0.44164642873017,-0.154822275949563,0.242823527170259,0.32815621783907645,77.49999403954351,34.239332238142346,0.19882290155991167,3,-0.10000038146972301,0.1799993515014684,1.5449991226196325,1.7149991989135778,0.4200000762939453,1,0.029395055665143444,1.4999920527695803,17.649999618530273,-1.1818229107964557,17.600000381469727,-4.750017881410486,17.389999389648438,0.029395055665143444
5798,2003-03-05,17.93000030517578,17.93000030517578,17.65999984741211,17.700000762939453,533900.0,0.013566973650233072,1.3478347403512845,100.0,59.21054062532681,45.53602580569551,-0.33216920481477175,-0.25314123101772523,0.9731567301042574,0.8445706716721517,20.738659243549833,0.2700004577636719,-0.17421189702978523,0.26900033950805735,-0.14825398016120062,0.6862546591773153,0.06037317967342659,0.4776274993426881,0.06899330100182155,100.0,49.14936211849964,0.20862715983462957,3,-0.3400001525878906,-0.06000041961669922,1.2799992561340332,1.4749994277954102,0.4400005340576172,2,0.029001698210432636,-1.2857220708448027,17.690000534057614,1.4999920527695803,17.649999618530273,-1.1818229107964557,17.600000381469727,0.029001698210432636
5799,2003-03-06,17.799999237060547,17.899999618530273,17.68000030517578,17.799999237060547,422300.0,-0.007250477741358896,1.199984741269145,0.0,56.24999006588309,46.852520779367694,-0.21716735257259145,-0.1289647999983501,1.054979071267546,1.0130469649505258,18.80231173037581,0.25,-0.16087058892766137,0.13849935531616353,-0.2794291449031654,0.5564278555354925,-0.07046489479350271,0.34746360542582977,0.1802144863123516,73.99978637695331,19.440676874152885,0.2089642501096646,3,-0.30499935150146484,0.030000686645507812,1.3700003623962402,1.6050004959106445,0.5200004577636719,3,0.022471996799083183,1.3478347403512845,17.93000030517578,-1.2857220708448027,17.690000534057614,1.4999920527695803,17.649999618530273,0.022471996799083183
5800,2003-03-07,18.149999618530273,18.149999618530273,17.639999389648438,17.700000762939453,437500.0,0.019662943621986617,1.2666734483679412,100.0,61.818183079239674,49.60053095923286,-0.5865192214903523,-0.47164310037207,0.6598736568761723,0.6930899858686743,17.68394833938032,0.5100002288818359,-0.11518786587912544,0.4684997558593764,-0.002211874674962644,0.9392113863937155,0.2331439405922069,0.703855571126546,-1.090000152587887,100.0,40.36185119066175,0.23535581526716895,3,-0.5450000762939453,-0.38500022888183594,1.0199999809265137,1.255000114440918,0.6200008392333984,4,-0.0011019536189550427,1.199984741269145,17.799999237060547,1.3478347403512845,17.93000030517578,-1.2857220708448027,17.690000534057614,-0.0011019536189550427
5801,2003-03-10,17.760000228881836,18.030000686645508,17.690000534057614,17.950000762939453,632900.0,-0.021487570129217315,-1.0606074617807477,-0.42222448278931374,45.66038224739123,49.49764637163918,-0.16004983593882116,-0.0727734564366429,1.0005957649108304,1.10973291121336,16.313374369930674,0.4599990844726598,-0.12338200109102004,0.07050037384033203,-0.39981754334514363,0.5408182910258077,-0.1646585847524058,0.30565933243306986,-0.6782007598876909,26.41504001842575,-29.89949207934876,0.23515895859273767,3,-0.15000057220458984,-0.015000343322753906,1.0024991035461426,1.3849992752075195,1.4099998474121094,0,0.03153150105435776,1.2666734483679412,18.149999618530273,1.199984741269145,17.799999237060547,1.3478347403512845,17.93000030517578,0.03153150105435776
5802,2003-03-11,17.309999465942386,17.8799991607666,17.270000457763672,17.760000228881836,298300.0,-0.025337880469598506,-1.301887199861807,2.3684184108818767,42.30767948258813,49.84120492058791,0.29774716992961103,0.3453136217489252,1.3770209271684806,1.5706185604389162,15.38960338706975,0.6099987030029297,-0.13874837290060782,-0.34800033569335653,-0.831870668077979,0.13586999669126598,-0.5899355018856696,-0.1060651695010435,-0.20683599395751884,4.545346173270188,-48.170595809163586,0.24193516619231192,3,0.3850002288818324,0.43500041961669567,1.3949999809265101,1.835000038146969,1.8299999237060547,1,0.04968230137982488,-1.0606074617807477,17.760000228881836,1.2666734483679412,18.149999618530273,1.199984741269145,17.799999237060547,0.04968230137982488
5803,2003-03-12,17.020000457763672,17.309999465942386,16.889999389648438,17.309999465942386,600700.0,-0.016753264998609074,1.896562156758239,0.6444411477980887,38.41269725934992,49.30560893369673,0.6182757545698259,0.5982529509471988,1.6053212850808123,1.875036143507245,15.340594513613153,0.42000007629394887,-0.09723244777585549,-0.5949994087219252,-1.1442380064835262,-0.04576081096032425,-0.8696187076027257,-0.32038010984112475,1.1299991607666016,10.317543214305717,-38.750512493432794,0.2746192988808013,3,0.4999990463256836,0.6299991607666016,1.659998893737793,2.1249990463256836,2.3099994659423793,2,0.06404231041549013,-1.301887199861807,17.309999465942386,-1.0606074617807477,17.760000228881836,1.2666734483679412,18.149999618530273,0.06404231041549013
5804,2003-03-13,17.6200008392334,17.65999984741211,17.0,17.25,516100.0,0.03525266541318084,1.933340115034608,-1.2758693264405307,46.40886190264932,48.90659358954665,0.06071716500976265,0.007289833069329177,0.9525460220940403,1.2959637512828195,14.552234972435315,0.6599998474121094,-0.08049583402877758,-0.0004990577697761012,-0.5475090174896486,0.5465109019500964,-0.27400403762971237,0.27300592209016017,0.5047987747192373,57.936612458617354,11.254560054865657,0.2735049798599356,3,-0.10000133514404297,0.029998779296875,0.9924988746643066,1.4899988174438477,1.6999988555908203,3,0.04256526471497213,1.896562156758239,17.020000457763672,-1.301887199861807,17.309999465942386,-1.0606074617807477,17.760000228881836,0.04256526471497213
5805,2003-03-14,18.0,18.010000228881836,17.649999618530273,17.719999313354492,491700.0,0.021566353159330198,1.3999949137563816,0.7567568960806652,58.19209161310555,50.47983772936828,-0.28672755386648063,-0.3513435199810253,0.5160071175317498,0.9412307926705274,13.122285175943782,0.3899993896484375,-0.01065959448768794,0.3545001029968269,-0.21457941399851066,0.9235796199921644,0.06996034449915811,0.6390398614944957,0.10010360946655084,97.36836381462601,43.73991532114963,0.28453975849766844,3,-0.48000049591064453,-0.35000038146972656,0.5749993324279785,1.1049995422363281,1.8400001525878906,4,0.017777760823567634,1.933340115034608,17.6200008392334,1.896562156758239,17.020000457763672,-1.301887199861807,17.309999465942386,0.017777760823567634
5806,2003-03-17,18.81999969482422,18.850000381469727,17.829999923706055,18.0,581600.0,0.045555538601345535,1.3181800448226384,2.928563156926724,65.74074891696151,52.666797243610574,-1.0318158137237141,-1.125064328085081,-0.3605513854038094,0.14178209523132068,12.224915517562108,1.0200004577636719,0.0629603721819052,1.1084998130798347,0.3394328179159736,1.8775668082436958,0.7239663154979041,1.4930333106617653,-1.9300003051757812,98.46935349672296,41.06129994064213,0.38453349758193045,3,-0.9499998092651367,-0.9499998092651367,-0.27500009536743164,0.2849998474121094,1.1499996185302699,0,-0.0026567076445966897,1.3999949137563816,18.0,1.933340115034608,17.6200008392334,1.896562156758239,17.020000457763672,-0.0026567076445966897
5807,2003-03-18,18.920000076293945,19.0,18.6200008392334,18.81999969482422,429700.0,0.005313516636093585,1.9230678942156036,0.12195173010541595,70.0,53.86562606301871,-1.0493418486878845,-1.2140647851667126,-0.5032524274949921,0.06887102955646185,12.222699392386128,0.37999916076660156,0.10771672792612463,1.1620001792907715,0.22738855627035903,2.096611802311184,0.694694367780567,1.629305990800976,-1.9908006668090827,96.2085355182563,32.29518428259102,0.46730581151020556,3,-0.9750003814697266,-0.9750003814697266,-0.38000059127807617,0.1849994659423828,-0.9200000762939453,1,0.01321353060210817,1.3181800448226384,18.81999969482422,1.3999949137563816,18.0,1.933340115034608,17.6200008392334,0.01321353060210817
5808,2003-03-19,18.600000381469727,18.82999992370605,18.25,18.799999237060547,757000.0,-0.01691330304090044,3.4615339471078963,-1.9999809265864312,63.84440228200908,54.70944964258826,-0.6976760634051153,-0.8718187261669073,-0.23151931110507462,0.3947346880259559,11.968891462937204,0.6700000762939453,0.16455490386206506,0.7995004653930664,-0.20803905902616648,1.8070399898122993,0.2957307031834482,1.3032702276026846,-1.58796894836426,80.00001907348633,11.44681972192268,0.5037697622096166,3,-0.6550006866455078,-0.6550006866455078,-0.0950007438659668,0.5049991607666016,-1.0300006866455043,2,0.029032204145365892,1.9230678942156036,18.920000076293945,1.3181800448226384,18.81999969482422,1.3999949137563816,18.0,0.029032204145365892
5809,2003-03-20,18.600000381469727,18.649999618530273,18.040000915527344,18.299999237060547,477000.0,0.0,2.0499964237179027,-1.500014305196601,62.019231210093544,54.731788323794255,-0.6395136411149629,-0.8483701408281235,-0.2772349123198339,0.4062466919321537,11.412490673407094,0.6099987030029297,0.21759241990752543,0.7570004463195801,-0.3114387708007129,1.825439663439873,0.22278083775943358,1.2912200548797266,-1.5084502056884794,70.37040699982622,1.4147893575149197,0.5342196085601474,3,-0.6550006866455078,-0.6550006866455078,-0.14750099182128906,0.5049991607666016,-0.7399997711181641,3,0.039247286412079196,3.4615339471078963,18.600000381469727,1.9230678942156036,18.920000076293945,1.3181800448226384,18.81999969482422,0.039247286412079196
5810,2003-03-21,18.88999938964844,18.920000076293945,18.600000381469727,18.899999618530273,526800.0,0.015591344205972524,11.79969483120351,-0.03333396911377379,64.09090771162796,56.77962448648723,-0.9091071219942357,-1.1160428978673913,-0.5992389798835625,0.12014226969958841,11.638038058030181,0.31999969482421875,0.22594734193245358,0.9964994430542014,-0.17025540019260532,2.163254286301008,0.413122021430798,1.5798768646776047,-1.7221112208984444,90.59823904456542,21.219565615275542,0.5833774216234028,3,-0.9449996948242223,-0.9449996948242223,-0.5224990844726598,0.1950006484985316,-0.6899986267089879,4,0.02276338375169118,2.0499964237179027,18.600000381469727,3.4615339471078963,18.600000381469727,1.9230678942156036,18.920000076293945,0.02276338375169118
5811,2003-03-24,18.170000076293945,18.489999771118164,18.09000015258789,18.399999618530273,691700.0,-0.03811536985803443,-1.0512833052936343,22.999427808514753,54.72440678806122,58.159260853762014,-0.13950347161901533,-0.3551850475746434,0.07263662366033685,0.8384519009019371,11.07669098251225,0.7999992370605504,0.23667127267403032,0.23900012969970774,-0.911778124095612,1.3897783834950275,-0.3363889971979539,0.8143892565973694,-0.9288274342939502,13.541592160789643,-52.545652991319066,0.5753891268976602,3,-0.22500038146972656,-0.22500038146972656,0.042499542236328125,0.7649993896484375,0.0,0,0.09190974514484251,11.79969483120351,18.88999938964844,2.0499964237179027,18.600000381469727,3.4615339471078963,18.600000381469727,0.09190974514484251
5812,2003-03-25,18.34000015258789,18.40999984741211,18.11000061035156,18.18000030517578,630400.0,0.00935608561255541,1.0000000000000238,-0.6956528950292737,54.091816215286045,59.90138518219936,-0.16542970015846947,-0.48051352196104347,-0.1474053711702794,0.675397754696835,9.955380155156249,0.2999992370605504,0.20406962757452618,0.3650001525878892,-0.7772137237876855,1.507214028963464,-0.20610678559989992,0.9361070907756783,-1.028474416267894,34.09085490481671,-26.56212150461414,0.5711069381877873,3,-0.3400001525878906,-0.3950004577636719,-0.13250064849853516,0.5949993133544922,-0.04000091552734375,1,0.08887672558370152,-1.0512833052936343,18.170000076293945,11.79969483120351,18.88999938964844,2.0499964237179027,18.600000381469727,0.08887672558370152
5813,2003-03-26,18.170000076293945,18.34000015258789,18.0,18.34000015258789,592100.0,-0.009269360680455474,3.0,-1.0625014901175405,53.66337658295856,60.70744236890039,0.2065765812948115,-0.2500900345646144,-0.033355802926251954,0.8475936233446149,8.856385401521996,0.3400001525878906,0.25247916578494767,0.14850006103515767,-0.9422895348655942,1.2392896569359095,-0.39689473691521826,0.6938948589855336,-0.790935369426748,18.47826763001586,-38.813974541053625,0.5453947979503759,3,0.1549997329711914,-0.22500038146972656,0.03249931335449219,0.7649993896484375,0.5799999237060547,2,-0.00935608561255541,1.0000000000000238,18.34000015258789,-1.0512833052936343,18.170000076293945,11.79969483120351,18.88999938964844,-0.00935608561255541
5814,2003-03-27,18.15999984741211,18.32999992370605,18.0,18.170000076293945,384500.0,-0.0005503703269039706,1.0000000000000215,0.05882484937562409,50.10615960589538,59.80900547921037,0.33663145402427475,-0.1891429954320003,-0.0718716104456334,0.8626278774976761,8.199806592148832,0.32999992370605113,0.35444369891415306,0.0999998092651353,-0.9505537646194249,1.1505533831496955,-0.42527697767714656,0.6252765962074172,-0.7160977288196015,17.391286319957707,-33.073605517824284,0.5252767869422804,3,0.25500011444091797,-0.21500015258789062,0.042499542236328125,0.7749996185302734,0.5,3,-0.03248899545954376,3.0,18.170000076293945,1.0000000000000238,18.34000015258789,-1.0512833052936343,18.170000076293945,-0.03248899545954376
5815,2003-03-28,18.100000381469727,18.18000030517578,18.0,18.100000381469727,506000.0,-0.0033039353770112356,1.2500059604701619,-0.0,53.88128271453329,58.491287012273894,0.46076174102718426,-0.09461512338537048,-0.05209193718877714,0.9193800068014575,7.507745448057698,0.18000030517578125,0.5067940589938189,0.015000343322753906,-1.0130175449539713,1.0430182315994792,-0.4990086008156105,0.5290092874611183,-0.593854347620919,20.40825064908272,-31.73150900385549,0.5140089441383632,3,0.39999961853027344,-0.1550006866455078,0.03499889373779297,0.8349990844726562,0.4799995422363246,4,-0.013259655583425789,1.0000000000000215,18.15999984741211,3.0,18.170000076293945,1.0000000000000238,18.34000015258789,-0.013259655583425789
5816,2003-03-31,18.100000381469727,18.34000015258789,17.799999237060547,17.950000762939453,541100.0,0.0,-1.3999898275343214,100.0,60.050911208716464,57.38583270213128,0.3887729352886282,-0.062371444266197784,-0.08895001069585362,0.9100321689906608,7.415435348667557,0.5400009155273438,0.5964912481738622,-0.00749969482421875,-1.0149219717616198,0.9999225821131823,-0.511210833292921,0.49621144364448355,-0.5341001889748718,49.18046626810416,-8.608725834074825,0.5037111384687006,3,0.25999927520751953,-0.1550006866455078,-0.005001068115234375,0.8349990844726562,0.3899993896484375,0,0.005524882837687928,1.2500059604701619,18.100000381469727,1.0000000000000215,18.15999984741211,3.0,18.170000076293945,0.005524882837687928
5817,2003-04-01,18.209999084472656,18.25,17.850000381469727,18.049999237060547,526700.0,0.00607727628091892,2.333306842565366,1.0666683620919852,65.86666449652554,57.61052850374422,0.18715003573381495,-0.13851758232354427,-0.22819620579188182,0.790432018918839,7.318136696802602,0.39999961853027344,0.6142797581371724,0.0764990806579604,-0.9122218968115909,1.0652200581275117,-0.41786140807681704,0.5708595693927379,-0.5867348996775945,75.92576894276552,11.630583165753492,0.49436048873477595,4,0.15000057220458984,-0.2649993896484375,-0.11499977111816406,0.7250003814697266,0.20000076293945312,1,-0.0021965409220046084,-1.3999898275343214,18.100000381469727,1.2500059604701619,18.100000381469727,1.0000000000000215,18.15999984741211,-0.0021965409220046084
5818,2003-04-02,18.450000762939453,18.59000015258789,18.299999237060547,18.350000381469727,458100.0,0.013179664499348709,-1.899970436490907,0.6250029802350809,62.24189587219064,57.63526902175501,-0.08534123856140496,-0.35580709176016256,-0.4768839506200244,0.5381352284675742,7.519932986529447,0.3800010681152344,0.5268988278625599,0.2905007362365737,-0.7030250579875634,1.2840265304607108,-0.20626216087549665,0.787263633348644,-0.7716671455361954,82.27857880962269,16.469426351580708,0.4967628971120687,4,-0.09000110626220703,-0.5050010681152344,-0.6075010299682617,0.40999889373779297,0.34999847412109375,2,-0.008130163668080392,2.333306842565366,18.209999084472656,-1.3999898275343214,18.100000381469727,1.2500059604701619,18.100000381469727,-0.008130163668080392
5819,2003-04-03,18.200000762939453,18.520000457763672,18.190000534057614,18.450000762939453,391400.0,-0.01355013494103352,-1.4444397349495939,-2.4999904632932157,53.06749794345585,56.41044571418033,0.1139331410452975,-0.0783189254746759,-0.23575270887762656,0.7723454850270528,7.651027981481939,0.32999992370605824,0.39868650110918935,0.020500659942626953,-0.9585529726771398,0.9995542925623937,-0.4690261563672564,0.5100274762525103,-0.46880049023232573,50.63304586323119,-10.722075855905075,0.4895268163098831,4,-0.005001068115234375,-0.2550010681152344,-0.41500091552734375,0.659998893737793,0.7199993133544922,3,0.030219737033226224,-1.899970436490907,18.450000762939453,2.333306842565366,18.209999084472656,-1.3999898275343214,18.100000381469727,0.030219737033226224
5820,2003-04-04,18.1299991607666,18.3799991607666,18.010000228881836,18.26000022888184,558700.0,-0.003846241716395693,1.0,0.5200042724609517,36.25497069446485,54.35828614822518,0.07240570294994342,-0.010427139105750882,-0.18560988260254874,0.8346122621921808,7.851415023835353,0.3699989318847656,0.31449000350649925,-0.048500919342039595,-1.0277222681832825,0.9307204294992033,-0.538111593762661,0.44110975507858186,-0.348046898967759,41.772093831786535,-14.27330573754736,0.48961067442062095,4,0.06500053405761719,-0.1849994659423828,-0.36999940872192383,0.7300004959106445,0.7400016784667969,4,0.029233354174247994,-1.4444397349495939,18.200000762939453,-1.899970436490907,18.450000762939453,2.333306842565366,18.209999084472656,0.029233354174247994
5821,2003-04-07,18.31999969482422,18.71999931335449,18.25,18.6200008392334,386600.0,0.010479897564958485,-1.1363579222062634,2.3076821502977745,38.46153281849603,52.62158799302629,-0.10513594615533961,-0.16477069714584758,-0.38303230318842196,0.6450884201443507,8.065594515910949,0.5900001525878871,0.24265305058989028,0.11349964141845703,-0.8471858247183341,1.0741851075552482,-0.3668430916499368,0.5938423744868508,-0.48932552349732816,54.022975905991935,2.9316224533063817,0.4803427330683955,4,-0.06000041961669922,-0.375,-0.559999942779541,0.5399999618530273,0.2800006866455078,0,0.01419215246795491,1.0,18.1299991607666,-1.4444397349495939,18.200000762939453,-1.899970436490907,18.450000762939453,0.01419215246795491
5822,2003-04-08,18.170000076293945,18.38999938964844,18.170000076293945,18.31999969482422,272700.0,-0.00818775223957302,-1.933331637908062,0.4999968210977385,41.15225820630762,51.23146372895397,0.020353597607542184,0.05582359521609703,-0.24170589139108856,0.788310476293713,7.880070533151976,0.21999931335449574,0.12351154457363478,-0.07950000762939524,-0.9433338824404238,0.7843338671816333,-0.5114169450349095,0.35241692977611905,-0.29255287182013134,22.535218834957828,-23.870815018203206,0.43191693740551496,4,0.08999919891357422,-0.22500038146972656,-0.4100003242492676,0.6899995803833008,0.8799991607666016,1,0.017611430571302877,-1.1363579222062634,18.31999969482422,1.0,18.1299991607666,-1.4444397349495939,18.200000762939453,0.017611430571302877
5823,2003-04-09,18.11000061035156,18.549999237060547,18.100000381469727,18.270000457763672,245400.0,-0.0033021169890178337,-3.9999788072733438,1.066668362092009,40.16064626186441,50.1264066907283,0.07928473958158477,0.21256860871637073,-0.2035060369148134,0.8417533793031104,7.027224509496044,0.4499988555908203,0.09871846036527998,-0.19399948120117472,-0.8417288482260155,0.453729885823666,-0.5178641647135933,0.12986520231124388,-0.18765129405669612,14.084578932097871,-28.080178124891546,0.3238646835124196,4,0.14999866485596058,-0.1650009155273402,-0.3800005912780726,0.7499990463256871,1.1800003051757848,2,0.016565390775805433,-1.933331637908062,18.170000076293945,-1.1363579222062634,18.31999969482422,1.0,18.1299991607666,0.016565390775805433
5824,2003-04-10,18.3700008392334,18.3799991607666,18.1200008392334,18.149999618530273,268400.0,0.014356721155118324,1.1666719649044728,-1.3750089407052124,39.43092803328397,48.520811726145034,-0.16516281000028954,0.012266340508489293,-0.4778984367846846,0.5683389879686587,7.000909871186795,0.2699985504150426,0.07045028087233618,0.028500747680663352,-0.5336856707039175,0.5906871660652442,-0.2525924615116253,0.309593956872952,-0.40454549559033026,50.70437669915457,14.060286702830211,0.2810932091922901,4,-0.1100015640258789,-0.4250011444091797,-0.6400008201599121,0.48999881744384766,0.4599990844726527,3,0.023407641708365512,-3.9999788072733438,18.11000061035156,-1.933331637908062,18.170000076293945,-1.1363579222062634,18.31999969482422,0.023407641708365512
5825,2003-04-11,18.31999969482422,18.649999618530273,18.290000915527344,18.600000381469727,295600.0,-0.002721891242508323,-1.11765035875169,-1.2727233319461784,54.189926870876945,47.86959124416286,-0.09015355023975147,0.09219726090428537,-0.4196335487736178,0.5990701994811332,7.569237382382613,0.3599987030029297,0.05528762616889793,-0.03750038146972656,-0.5765003164606348,0.5014995535211817,-0.30700034896518247,0.23199958602572934,-0.31316256492687344,35.48382134880565,-3.913932112617445,0.2694999674954544,4,-0.034999847412109375,-0.375,-0.6574997901916504,0.5399999618530273,0.8299999237060547,4,0.03275111307121037,1.1666719649044728,18.3700008392334,-3.9999788072733438,18.11000061035156,-1.933331637908062,18.170000076293945,0.03275111307121037
5826,2003-04-14,18.770000457763672,20.0,18.350000381469727,18.420000076293945,354400.0,0.02456336083163735,-5.734695466346959,-1.2499982970143255,60.38646319191946,47.26067998809553,-0.4862550438661266,-0.3812903328445074,-0.8682215224005674,0.13733008668224755,7.398654772317383,1.6800003051757812,0.0751843523237703,0.4150003433227525,-0.11536201314639527,0.9453626997919002,0.1498191650881786,0.6801815215573264,-0.7234368130622215,35.26316899011893,-4.607345855554044,0.2651811782345737,4,0.2349996566772461,-0.3250007629394531,-1.085000991821289,0.08999919891357422,0.45999908447265625,0,0.005327670699569076,-1.11765035875169,18.31999969482422,1.1666719649044728,18.3700008392334,-3.9999788072733438,18.11000061035156,0.005327670699569076
5827,2003-04-15,19.170000076293945,19.25,18.739999771118164,18.899999618530273,557700.0,0.021310581181409827,1.3720924043221376,0.7714290385338499,71.73910159022901,48.31592506787757,-0.8222233555652494,-0.8027580897162885,-1.2630983522172556,-0.2664539003520794,7.00222271411854,0.5100002288818359,0.09204124999831365,0.8024999618530266,0.2081449254021166,1.3968549983039367,0.5053224436275734,1.0996774800784799,-1.0062302502745837,56.315784718520455,13.171738389246357,0.29717751822545496,4,-0.16499996185302734,-0.7250003814697266,-1.4925003051757812,-0.3100004196166992,0.46999931335449574,1,-0.029733943273641095,-5.734695466346959,18.770000457763672,-1.11765035875169,18.31999969482422,1.1666719649044728,18.3700008392334,-0.029733943273641095
5828,2003-04-16,19.13999938964844,19.43000030517578,19.0,19.209999084472656,811600.0,-0.001564981039442137,-1.4571553133514987,-0.25925768942764194,71.12064783984877,50.32183061192123,-0.7644426804098359,-0.7696901741473461,-1.2098421999750109,-0.24460191671881404,7.443970570718861,0.43000030517578125,0.08393110613015509,0.7454993247985868,0.06400037642388767,1.426998273173286,0.4047498506112355,1.0862487989859382,-0.866055753190242,54.255266262944545,7.529242025351451,0.34074947418734974,4,-0.13499927520752308,-0.6949996948242223,-1.4199995994567907,-0.27999973297119496,0.9400005340576101,2,-0.004702202479513584,1.3720924043221376,19.170000076293945,-5.734695466346959,18.770000457763672,-1.11765035875169,18.31999969482422,-0.004702202479513584
5829,2003-04-17,19.32999992370605,19.440000534057614,19.059999465942386,19.13999938964844,311700.0,0.009926882973693818,-1.1714323082708031,-2.714305177111753,75.10198457308164,54.63816548732309,-0.8686432851588286,-0.9509526995319781,-1.3790580922526452,-0.45098998223533115,8.328959243337323,0.38000106811522727,0.0501099701039287,0.8989998817443805,0.10264258052496444,1.6953571829637966,0.5008212311346725,1.2971785323540885,-0.9524929054353457,60.81868801113603,10.3190074470334,0.3981786506097079,4,-0.27999973297118785,-0.8299999237060511,-1.7450003623962367,-0.5550003051757777,1.159999847412113,3,-0.002069270995167072,-1.4571553133514987,19.13999938964844,1.3720924043221376,19.170000076293945,-5.734695466346959,18.770000457763672,-0.002069270995167072
5830,2003-04-21,19.31999969482422,19.479999542236328,19.18000030517578,19.239999771118164,273400.0,-0.0005173424170358265,-2.000009536797734,0.42105104652915293,74.7966855617868,58.67540468102207,-0.751073106275701,-0.9561062507466715,-1.3466713444771372,-0.4448280983155648,8.844191962606443,0.2999992370605469,0.021910453582748346,0.8674996376037605,-0.0009864604234799401,1.735985735631001,0.43325658859014027,1.3017426866173807,-0.8451430976497569,58.78785076438459,7.785816001824102,0.43424304901362104,4,-0.26999950408935547,-0.49499988555908203,-1.7350001335144043,-0.6099996566772461,1.3099994659423828,0,-0.02536230739431311,-1.1714323082708031,19.32999992370605,-1.4571553133514987,19.13999938964844,1.3720924043221376,19.170000076293945,-0.02536230739431311
5831,2003-04-22,19.84000015258789,19.84000015258789,19.07999992370605,19.200000762939453,441800.0,0.026915137990554783,1.375002980235092,8.0,78.39716623136691,62.81372779491755,-1.1541591855867246,-1.417242349981528,-1.8329455952045208,-0.9736656657445337,10.479197038249433,0.7600002288818395,0.0680496232712855,1.3040000915527337,0.24881951340296027,2.359180669702507,0.776409802477847,1.8315903806276204,-1.2736349512438956,100.0,49.99636043261347,0.5275902890748873,4,-0.7899999618530273,-0.9400005340576172,-2.255000591278076,-1.1950006484985352,0.7099990844726562,1,-0.03477825245720145,-2.000009536797734,19.31999969482422,-1.1714323082708031,19.32999992370605,-1.4571553133514987,19.13999938964844,-0.03477825245720145
5832,2003-04-23,19.96999931335449,19.989999771118164,19.690000534057614,19.84000015258789,621200.0,0.006552377004374277,2.529401204995049,0.2031238824118391,77.53616528119188,66.96656324150949,-1.1197285311192324,-1.49554203995908,-1.9379734840925877,-1.1044908092323134,12.25796086115915,0.2999992370605504,0.18698832244808727,1.352499294281003,0.12356978341371772,2.5814288051482883,0.7380345388473586,1.9669640497146474,-1.3176160240911337,97.97975127397396,49.90818431659551,0.6144647554336435,4,-0.9099988937377894,-1.0699996948242152,-2.0999994277954066,-1.3249998092651332,1.130001068115238,2,-0.03705557318789199,1.375002980235092,19.84000015258789,-2.000009536797734,19.31999969482422,-1.1714323082708031,19.32999992370605,-0.03705557318789199
5833,2003-04-24,18.0,19.100000381469727,17.8700008392334,19.049999237060547,1534800.0,-0.09864794096598173,1.1391268003688642,-8.076969350177018,47.76785030049233,67.89288793786596,0.9309227421440127,0.48598498348328434,0.03655471007170874,0.8461931319936014,12.894976802631163,2.09999847412109,0.2461848200693595,-0.6090000152587898,-1.8532183791706345,0.6352183486530549,-1.231109197214714,0.013109166697134356,2.0,6.132038974709624,-39.89642400147743,0.622109181955923,4,0.9350004196166992,0.8999996185302734,-0.05500030517578125,0.6349992752075195,3.200000762939453,3,0.09111107720269107,2.529401204995049,19.96999931335449,1.375002980235092,19.84000015258789,-2.000009536797734,19.31999969482422,0.09111107720269107
5834,2003-04-25,17.569999694824222,18.1299991607666,17.520000457763672,18.0,785600.0,-0.023888905843098773,-1.301887199861807,0.40952439773152166,44.214884012366255,66.78454984247588,1.3807047929251475,0.9165074293524675,0.47810862702675294,1.2568959572716416,13.642275952052868,0.6099987030029297,0.2992407158661372,-1.009500312805173,-2.324506204914254,0.3055055793039081,-1.6670032588597117,-0.3519973667506342,2.4200000762939418,2.0242611724716126,-42.702594855283195,0.6575029460545401,4,1.1900005340576136,1.1900005340576136,0.37499999999999645,1.0349998474121058,4.030000686645504,4,0.14285715836530288,1.1391268003688642,18.0,2.529401204995049,19.96999931335449,1.375002980235092,19.84000015258789,0.14285715836530288
5835,2003-04-28,17.860000610351562,18.1299991607666,17.649999618530273,17.649999618530273,710600.0,0.016505459337757822,-3.5714026212295984,-0.4883740529799015,45.344141122107295,65.11318072360788,1.1382948754777047,0.6404401315276473,0.2035917562905354,0.9449365288731926,14.429960076097114,0.5599994659423793,0.37196532350066747,-0.7074994087219224,-2.045114871836603,0.630116054392758,-1.3763071402792626,-0.03869167716458222,2.0311991882324207,13.765192190524878,-28.555347874681907,0.6688077315573411,4,0.8949995040893555,0.8999996185302734,0.08499908447265625,0.7049989700317383,4.119998931884766,0,0.1472563869478407,-1.301887199861807,17.569999694824222,1.1391268003688642,18.0,2.529401204995049,19.96999931335449,0.1472563869478407
5836,2003-04-29,18.200000762939453,18.200000762939453,17.719999313354492,17.8700008392334,725100.0,0.01903696198032767,1.9091003670202005,1.5714207863688794,50.292404183671984,62.730214345101544,0.792250998842384,0.3249776569757259,-0.11665427256666305,0.584732020555272,14.829156714806754,0.48000144958496094,0.4402601550661416,-0.37249927520752024,-1.7034879573778667,0.9584894069628263,-1.0379936162926917,0.29299506587765123,1.596351062011717,27.530384381049757,-16.57851530918179,0.6654943410851724,4,0.5549993515014648,0.5599994659423828,-0.2550010681152344,0.25499916076660156,3.3400001525878906,1,0.1335163898880345,-3.5714026212295984,17.860000610351562,-1.301887199861807,17.569999694824222,1.1391268003688642,18.0,0.1335163898880345
5837,2003-04-30,18.170000076293945,18.450000762939453,17.850000381469727,18.1299991607666,1224400.0,-0.0016483893070267097,-1.000006357844945,0.12121492356154091,50.588229574276426,60.44883453781572,0.743691359018726,0.37084129810687116,-0.08263735951171114,0.5990985879081556,15.215795213836675,0.6000003814697266,0.474189743965411,-0.4005000114440911,-1.7339001704484076,0.9329001475602254,-1.0672000909462511,0.26620006805806895,1.5352976939697243,41.13921834917761,-6.48799523426473,0.6667000795021584,4,0.5850000381469727,0.5900001525878906,-0.22500038146972656,0.27499961853027344,3.2999992370605433,2,0.13098509360336985,1.9091003670202005,18.200000762939453,-3.5714026212295984,17.860000610351562,-1.301887199861807,17.569999694824222,0.13098509360336985
5838,2003-05-01,18.299999237060547,18.38999938964844,17.799999237060547,17.969999313354492,630200.0,0.007154604304939305,1.313725050208107,8.249809269502194,49.295758972688084,57.58147613777199,0.5386526209448306,0.24140517416664764,-0.19928979268942726,0.45390288127310185,15.803639282119446,0.5900001525878942,0.46149987471406817,-0.26300077438354563,-1.6009344934725256,1.0749329447054343,-0.9319676339280356,0.40596608516094435,1.3178866407031222,83.87080896166435,35.119571157152706,0.6689668595444901,5,0.4550008773803711,0.46000099182128906,-0.3274993896484375,0.14500045776367188,3.1100006103515625,3,0.1530055333957998,-1.000006357844945,18.170000076293945,1.9091003670202005,18.200000762939453,-3.5714026212295984,17.860000610351562,0.1530055333957998
5839,2003-05-02,18.75,18.790000915527344,18.09000015258789,18.200000762939453,421700.0,0.024590206650289215,1.2222208766522757,1.6666647400514407,54.003725188497114,55.27114720740648,-0.002540380548708754,-0.17421018572303382,-0.6304395992481844,-0.009630349095360202,16.870231021259833,0.7000007629394531,0.39132011164589997,0.15950002670287944,-1.1695987663044356,1.4885988197101945,-0.5050493698007799,0.8240494232065387,0.7839704609636691,96.49115175283467,44.158914714905364,0.6645493965036583,5,0.005000114440917969,0.010000228881835938,-0.6150002479553223,-0.3150005340576172,3.0100002288818395,4,0.13066670735677088,1.313725050208107,18.299999237060547,-1.000006357844945,18.170000076293945,1.9091003670202005,18.200000762939453,0.13066670735677088
5840,2003-05-05,18.65999984741211,18.989999771118164,18.600000381469727,18.700000762939453,574700.0,-0.004800008138020839,-3.874997019764919,-0.07272903820944798,48.90218998554831,51.99392762453775,-0.017887792287059057,-0.04476285907741584,-0.5264365367193378,0.07080709303257748,17.76734501135437,0.3899993896484375,0.3170889849665812,0.042999839782716265,-1.2684570684519194,1.354456748017352,-0.6127286143345998,0.6987282939000323,0.7934118134235604,74.01576340475124,18.717871063410144,0.6557284541173174,5,0.0950002670288086,0.10000038146972656,-0.48000001907348633,-0.22500038146972656,3.7000007629394496,0,0.15755630000529486,1.2222208766522757,18.75,1.313725050208107,18.299999237060547,-1.000006357844945,18.170000076293945,0.15755630000529486
5841,2003-05-06,18.57999992370605,18.959999084472656,18.43000030517578,18.6200008392334,613900.0,-0.004287241391223939,-2.1176384790584435,1.0000000000000888,43.710022969508394,48.235467367684016,-0.15132867814911677,0.058725229500570464,-0.418245185315552,0.1317404028876794,18.599309221423315,0.529998779296875,0.2039727755424181,-0.05000009536743377,-1.35419544073687,1.2541952500020024,-0.7020977680521518,0.6020975773172843,0.7960752890067404,65.5462467723345,9.94844322097451,0.6520976726847177,5,-0.2699995040893519,0.1800003051757848,-0.35750007629394176,-0.1950006484985316,3.620000839233402,1,0.18299244523635583,-3.874997019764919,18.65999984741211,1.2222208766522757,18.75,1.313725050208107,18.299999237060547,0.18299244523635583
5842,2003-05-07,18.489999771118164,18.739999771118164,18.280000686645508,18.450000762939453,400200.0,-0.004843926423974687,-1.4210531599315361,-0.9999523173754595,43.15790149973751,47.723250834266814,-0.32781777322892225,0.1833274502700597,-0.3018076533670708,0.19828459020132527,19.55697631628151,0.45999908447265625,0.0806218623458399,-0.15600023269653462,-1.4441875557477388,1.1321870903546696,-0.8000938942221367,0.4880934288290675,0.8118324513966613,57.98321213393749,2.124063045826084,0.6440936615256017,5,-0.2349996566772461,0.2700004577636719,-0.33750009536743164,-0.18500041961669922,3.7900009155273438,2,0.16495409314030152,-2.1176384790584435,18.57999992370605,-3.874997019764919,18.65999984741211,1.2222208766522757,18.75,0.16495409314030152
5843,2003-05-08,18.40999984741211,18.600000381469727,18.290000915527344,18.399999618530273,484700.0,-0.004326658988444976,-1.6956752498237757,0.2500119212245482,40.086208845573445,47.264509149067614,-0.20511306183252387,0.3024623388851637,-0.188662554405731,0.2560412946342048,20.23990733351561,0.3099994659423828,-0.12274083050436246,-0.2510001182556145,-1.5197481126807055,1.0177478761694765,-0.88537411546816,0.383373878956931,0.8205591045126681,35.555536717536384,-18.863457880207932,0.634373997212545,5,-0.09000015258789062,0.35000038146972656,-0.25750017166137695,-0.10500049591064453,3.899999618530277,3,0.16621398649128838,-1.4210531599315361,18.489999771118164,-2.1176384790584435,18.57999992370605,-3.874997019764919,18.65999984741211,0.16621398649128838
5844,2003-05-09,18.799999237060547,18.950000762939453,18.450000762939453,18.5,424500.0,0.021184106077179576,-1.500014305196601,29.999237078008775,44.82071304436369,47.20635047376277,-0.44956518082404884,-0.05657135946058389,-0.5451372359719642,-0.1345197187982663,21.154069982106684,0.5400009155273438,-0.3379128371062379,0.11749935150146484,-1.1450438107168033,1.380042513719733,-0.513772229607671,0.7487709326106007,0.3621373750977881,73.23932689311312,18.572686091228434,0.6312715811091348,5,-0.44499969482421875,-0.03999900817871094,-0.6474995613098145,-0.7899999618530273,3.5500011444091797,4,0.1388298253335274,-1.6956752498237757,18.40999984741211,-1.4210531599315361,18.489999771118164,-2.1176384790584435,18.57999992370605,0.1388298253335274
5845,2003-05-12,18.920000076293945,18.940000534057614,18.479999542236328,18.700000762939453,546400.0,0.0063830236225137504,2.5384660528922676,0.7333329094770037,40.043291026256554,46.06756012293883,-0.4507989683351923,-0.13630536855820452,-0.6362977354348693,-0.26413005497150976,21.57271667517953,0.4600009918212855,-0.3032857106766187,0.20750017166137624,-1.047265254320088,1.4622655976428405,-0.4198825413293541,0.8348828846521066,0.17645108968860157,94.1177790555797,43.318936775472,0.6273827129907317,5,-0.5250005722045898,-0.15999984741210938,-0.8500003814697266,-0.9750003814697266,3.3799991607666016,0,0.15010571570484865,-1.500014305196601,18.799999237060547,-1.6956752498237757,18.40999984741211,-1.4210531599315361,18.489999771118164,0.15010571570484865
5846,2003-05-13,18.8700008392334,18.950000762939453,18.649999618530273,18.920000076293945,330900.0,-0.0026426657959264244,4.4545359966708284,-0.22726996870204522,37.88548180288943,44.656143703895836,-0.3305236412712347,-0.08266869383727737,-0.5590564002361305,-0.22588498113613298,20.07023622659641,0.3000011444091797,-0.2077803870049486,0.15250091552734446,-1.1040249993085745,1.4090268303632634,-0.475762041890615,0.7807638729453039,0.16339229842039416,88.05971423935229,41.443196731676,0.6282629574179593,5,-0.47500133514404297,-0.1100006103515625,-0.8000011444091797,-0.9250011444091797,2.8999996185302734,1,0.18494963518294916,2.5384660528922676,18.920000076293945,-1.500014305196601,18.799999237060547,-1.6956752498237757,18.40999984741211,0.18494963518294916
5847,2003-05-14,18.600000381469727,18.940000534057614,18.549999237060547,18.899999618530273,532900.0,-0.014308449695577319,1.0526326356472615,6.0000762951094835,60.56337933577306,45.90810152201639,0.007696190685475557,0.15013690004201408,-0.2656791465519781,0.03226863383392953,18.412474391047052,0.39000129699706676,-0.13780811900468137,-0.0889995574951179,-1.328046500349636,1.1500473853594002,-0.7085230289223752,0.5305239139321394,0.37285704898846106,46.96962691096147,-4.570947625382608,0.6195234714272589,5,-0.06000041961669922,0.15999984741210938,-0.4975008964538574,-0.6550006866455078,3.3899993896484375,2,0.1935484036363908,4.4545359966708284,18.8700008392334,2.5384660528922676,18.920000076293945,-1.500014305196601,18.799999237060547,0.1935484036363908
5848,2003-05-15,19.049999237060547,19.100000381469727,18.5,18.600000381469727,774000.0,0.024193486363534245,1.1818150291823735,-1.5,75.87411234947952,48.338144539903325,-0.36288872807271133,-0.32353822782365427,-0.6943272949980148,-0.4269209395041038,16.560388047927994,0.6000003814697266,-0.10673017213296276,0.36549930572509837,-0.8672889151851706,1.5982875266353673,-0.25089480473003434,0.9818934161802311,-1.529998779296875,92.30751173020097,33.07815437047613,0.616394110455134,5,-0.3599987030029297,-0.28999900817871094,-0.9474997520446777,-1.1049995422363281,2.190000534057617,3,0.16955388865849397,1.0526326356472615,18.600000381469727,4.4545359966708284,18.8700008392334,2.5384660528922676,18.920000076293945,0.16955388865849397
5849,2003-05-16,19.290000915527344,19.290000915527344,18.959999084472656,19.11000061035156,1074700.0,0.01259851380990562,2.666680795151104,0.40000169542532654,75.4448328525369,51.28732708067983,-0.5791384527153411,-0.5973148193732882,-0.9055582563408819,-0.6850300090846559,14.709239962075916,0.3300018310546875,-0.06386495011521731,0.6075009346008287,-0.6210003769547896,1.836002246156447,-0.006749721176980472,1.2217515903786378,-1.7384004592895508,100.0,33.573102525950105,0.6142506557778085,5,-0.505000114440918,-0.5300006866455078,-1.1875014305114746,-1.345001220703125,1.7899990081787074,4,0.15655771939254381,1.1818150291823735,19.049999237060547,1.0526326356472615,18.600000381469727,4.4545359966708284,18.8700008392334,0.15655771939254381
5850,2003-05-19,18.82999992370605,19.290000915527344,18.809999465942386,19.290000915527344,592000.0,-0.023846602902492298,1.0869583245222154,-2.555556732929228,60.750830802680625,53.18075017325453,-0.103355972585355,-0.1854117516696725,-0.43282189393102044,-0.2459951215147278,12.59090736879619,0.4800014495849574,-0.028317650121085336,0.17199993133544567,-1.0220307350662452,1.3660305977371365,-0.425015401865398,0.7690152645362893,-1.2088634490966754,41.77209383178608,-28.353240237207032,0.597015333200845,5,-0.044999122619625354,-0.0699996948242152,-0.727500438690182,-0.8850002288818324,2.2299995422363352,0,0.18693576590683714,2.666680795151104,19.290000915527344,1.1818150291823735,19.049999237060547,1.0526326356472615,18.600000381469727,0.18693576590683714
5851,2003-05-20,19.149999618530273,19.40999984741211,18.979999542236328,19.200000762939453,796400.0,0.01699414212006234,-1.2051224367031343,0.10869790565278782,65.21737842730276,55.631803165206215,-0.37324945472715854,-0.5900048798338915,-0.7235324484492729,-0.5846742894398638,10.024140422675739,0.5799999237060582,-0.04740489157322614,0.5264996528625474,-0.5586394912590933,1.611638796984188,-0.01606991919827294,1.0690692249233678,-1.4621085662841793,71.4285414858877,-2.265714088063362,0.5425695720608207,5,-0.2999992370605469,-0.3899993896484375,-1.0349998474121094,-1.2049999237060547,2.3900012969970703,1,0.16449084497538125,1.0869583245222154,18.82999992370605,2.666680795151104,19.290000915527344,1.1818150291823735,19.049999237060547,0.16449084497538125
5852,2003-05-21,19.229999542236328,19.299999237060547,19.0,19.0,347900.0,0.004177541791104966,-1.6086942099414525,-4.599885561701316,64.66876535053673,58.36319833242435,-0.37687383506629857,-0.7676437513727308,-0.7582026580312942,-0.6920197535055266,7.159928181677161,0.2999992370605469,-0.022962396413177544,0.643499565124511,-0.2879005501511003,1.5748996804001223,0.17779950748670714,1.1091996227623149,-1.4387819622802738,80.21974336724642,7.4900165733574795,0.46570005763780503,5,-0.2999992370605469,-0.47499942779541016,-0.5049996376037598,-0.7849998474121094,2.190000534057617,2,0.13208533416490953,-1.2051224367031343,19.149999618530273,1.0869583245222154,18.82999992370605,2.666680795151104,19.290000915527344,0.13208533416490953
5853,2003-05-22,19.63999938964844,19.729999542236328,19.01000022888184,19.200000762939453,533200.0,0.02132084540676149,1.3225824314429926,1.9130413149121943,64.21723779449636,60.518367749105764,-0.6638620131091066,-1.1051404289151385,-1.1078249916178144,-1.1189557048478669,8.094932322046411,0.7199993133544886,0.051720312914739,0.9714994430542028,-0.028716661927088438,1.971715548035494,0.47139139056355717,1.4716074955448484,-1.7516548736450233,90.21737552996333,19.64675172501188,0.5001080524906449,5,-0.5349998474121129,-0.8849992752075231,-0.9149994850158727,-1.1949996948242223,1.3800010681152308,3,0.11965379096235229,-1.6086942099414525,19.229999542236328,-1.2051224367031343,19.149999618530273,1.0869583245222154,18.82999992370605,0.11965379096235229
5854,2003-05-23,20.07999992370605,20.100000381469727,19.540000915527344,19.63999938964844,911100.0,0.02240328654437329,1.3333240615277022,1.000004334896762,70.4022914482305,63.89159001821399,-1.0093433845464688,-1.420274717379666,-1.5004330786177462,-1.571908978904073,9.052684247768658,0.5599994659423828,0.15564008639849192,1.2859999656677203,0.2374242355057632,2.3345756958296775,0.7617121005867418,1.810287830748699,-2.0443230056039994,98.44957801789626,27.145088450569347,0.5242878650809789,5,-0.7799997329711879,-1.269999504089352,-1.3550000190734828,-1.6350002288818324,1.3600006103515625,4,0.05776891692328334,1.3225824314429926,19.63999938964844,-1.6086942099414525,19.229999542236328,-1.2051224367031343,19.149999618530273,0.05776891692328334
5855,2003-05-27,20.489999771118164,20.51000022888184,19.850000381469727,20.0,631100.0,0.02041831917180814,1.4905622352657308,1.1136344917572474,75.06560576069143,68.02271490241421,-1.3110939715213092,-1.7108555861166863,-1.8695494982929262,-1.9961217281883634,10.246000256702795,0.6599998474121129,0.3038849813820903,1.564499855041504,0.3609180646597494,2.7680816454232584,0.9627089598506267,2.166290750232381,-2.2478905066793438,98.69278112498591,25.558619082559005,0.6017908951908776,5,-0.9849996566772461,-1.4749994277954102,-1.7149996757507324,-2.0450000762939453,1.239999771118164,1,0.028794541687576114,1.3333240615277022,20.07999992370605,1.3225824314429926,19.63999938964844,-1.6086942099414525,19.229999542236328,0.028794541687576114
5856,2003-05-28,20.6299991607666,20.75,20.540000915527344,20.739999771118164,871700.0,0.006832571557456868,2.2307286011913496,-0.22449114639491477,77.72019496460035,69.92902775006168,-1.3132893769618121,-1.7491512445716957,-1.9926308128126848,-2.153815654142363,11.71135182769884,0.26000022888183594,0.41358178735935525,1.5829993247985854,0.20921336181494254,2.9567852877822283,0.8961063433067622,2.2698923062904086,-2.115742980594618,93.14280918666294,17.344785662796028,0.6868929814918221,5,-1.0049991607666016,-1.4949989318847656,-1.6924991607666016,-2.184999465942383,0.7800006866455078,2,0.02084344753603018,1.4905622352657308,20.489999771118164,1.3333240615277022,20.07999992370605,1.3225824314429926,19.63999938964844,0.02084344753603018
5857,2003-05-29,20.549999237060547,20.799999237060547,20.3700008392334,20.549999237060547,945400.0,-0.0038778442540218228,-1.3889012514437697,-0.0,77.72019496460035,70.13414804063066,-1.0366030530839403,-1.5617787833336365,-1.8995174104286079,-2.085289252454352,13.199588443970583,0.42999839782714844,0.547741303250362,1.3839994430542006,-0.07932598489446363,2.847324871002865,0.6523367290798703,2.115662157028531,-1.7227389221126401,86.03351181437968,4.932546228838532,0.7316627139743315,5,-0.744999885559082,-1.3899993896484375,-1.5749993324279785,-2.104999542236328,1.3400001525878942,3,0.048175265947523416,2.2307286011913496,20.6299991607666,1.4905622352657308,20.489999771118164,1.3333240615277022,20.07999992370605,0.048175265947523416
5858,2003-05-30,21.100000381469727,21.100000381469727,20.600000381469727,20.600000381469727,802400.0,0.02676404695029322,1.0,100.0,78.60696257755711,70.48549578785513,-1.4139195581755253,-1.9934611398162403,-2.4194275183721317,-2.644161165490317,14.973683336409488,0.5500011444091797,0.7228461813427955,1.7940005302429185,0.15438072831648952,3.4336203321693475,0.974190629279704,2.613810431206133,-1.957101838983796,100.0,17.164969848908413,0.8198099009632154,5,-1.1450004577636719,-1.7899999618530273,-2.1200003623962402,-2.655000686645508,0.7399997711181641,4,0.015165862039758338,-1.3889012514437697,20.549999237060547,2.2307286011913496,20.6299991607666,1.4905622352657308,20.489999771118164,0.015165862039758338
5859,2003-06-02,21.200000762939453,21.489999771118164,21.09000015258789,21.200000762939453,590200.0,0.0047393544863414405,-2.6363399916770702,0.0,78.49999499321217,72.45762514235864,-1.3572204222895259,-2.0032080536172536,-2.4875544382199664,-2.7507845103920268,16.37953941196774,0.39999961853027344,0.8303076663248845,1.7715008735656745,-0.04929453577509335,3.5922962829064424,0.8611031688952906,2.6818985782360585,-1.7048238894364403,82.31712706668279,0.8717269898295683,0.9103977046703834,6,-0.965001106262207,-1.6950006484985352,-2.282500743865967,-2.7550010681152344,0.5799999237060547,0,-0.008490580127263336,1.0,21.100000381469727,-1.3889012514437697,20.549999237060547,2.2307286011913496,20.6299991607666,-0.008490580127263336
5860,2003-06-03,21.600000381469727,21.600000381469727,21.01000022888184,21.200000762939453,549200.0,0.018867905855434186,1.9500035762820793,100.0,81.37928857248836,74.25339293626814,-1.4784489200666115,-2.2890159571076687,-2.8597243680257556,-3.149559843575183,17.61391575763699,0.5900001525878871,0.8722918271883664,2.024500465393068,0.0014596302364644487,4.047541300549671,1.0129800478147644,3.0360208829713713,-1.705858928443682,100.0,18.590232977372068,1.0115204175783017,6,-1.3000001907348633,-1.9750003814697266,-2.8400001525878906,-3.155000686645508,-0.14999961853027344,1,-0.007407400212333992,-2.6363399916770702,21.200000762939453,1.0,21.100000381469727,-1.3889012514437697,20.549999237060547,-0.007407400212333992
5861,2003-06-04,21.979999542236328,21.989999771118164,21.350000381469727,21.479999542236328,615400.0,0.01759255342849886,1.4615339471078017,1.2500011920940324,87.89235884661022,76.83379221360964,-1.581061843905676,-2.5310011592163946,-3.183693147669402,-3.5296253749812507,19.346537419425736,0.6399993896484375,0.9197812385410735,2.2344996452331536,0.0030075366597905884,4.465991753806517,1.118753590946472,3.350245699519835,-1.7446863035215472,99.38270151387067,13.054005301110294,1.1157460542866813,6,-1.4799995422363281,-2.125,-3.222499370574951,-3.5349998474121094,-0.4799995422363281,2,-0.01137397657900785,1.9500035762820793,21.600000381469727,-2.6363399916770702,21.200000762939453,1.0,21.100000381469727,-0.01137397657900785
5862,2003-06-05,21.540000915527344,21.850000381469727,21.399999618530273,21.780000686645508,798200.0,-0.02001813629993443,1.3684302988018813,-0.4799995422363281,77.9775421523975,78.3627149200431,-0.8704694261974133,-1.9508071668692146,-2.697102186286699,-3.093689409090345,21.43555327425255,0.5799999237060547,1.055376331001419,1.6420009613037116,-0.6444223031819867,3.92842422578941,0.4987893290608625,2.785212593546561,-0.9537503703318855,67.6259673966738,-17.205099572669965,1.1432116322428492,6,-0.7750005722045898,-1.6450014114379883,-2.782500743865967,-3.095001220703125,-0.0800018310546875,3,-0.006035332525056725,1.4615339471078017,21.979999542236328,1.9500035762820793,21.600000381469727,-2.6363399916770702,21.200000762939453,-0.006035332525056725
5863,2003-06-06,21.46999931335449,21.8799991607666,21.399999618530273,21.549999237060547,1426600.0,-0.0032498421168772884,-3.363645821592988,0.33333333333334814,75.46726691690947,78.92548997211854,-0.5739393113887203,-1.7284208834082797,-2.5748805921175624,-3.029635814393668,23.647583332002643,0.4799995422363281,1.1604916070280638,1.418999385833736,-0.857682489475625,3.695681261143097,0.2806584481790573,2.5573403234884147,-0.6029989229744892,46.93870401438631,-34.487562844130686,1.1383409376546805,6,-0.5499992370605433,-1.5749998092651332,-2.7124991416931117,-3.02499961853027,-0.17000007629394176,4,0.019562183964892288,1.3684302988018813,21.540000915527344,1.4615339471078017,21.979999542236328,1.9500035762820793,21.600000381469727,0.019562183964892288
5864,2003-06-09,21.40999984741211,21.489999771118164,21.18000030517578,21.399999618530273,1027000.0,-0.002794572327026512,2.6470509037462553,-0.1250029802350754,83.24742888857101,79.83458143077183,-0.3413341210090728,-1.5419158725711029,-2.461959283513238,-2.971682497777344,25.200710697300146,0.3099994659423828,1.2772480919892004,1.2284998893737793,-1.0454650972520625,3.502464875999621,0.0915173960608584,2.3654823826867,-0.31839958088447773,40.816306670662804,-43.741185604512715,1.1369824933129207,6,-0.22999954223632812,-1.369999885559082,-2.6524996757507324,-2.9650001525878906,-0.14999961853026988,0,0.020084087260175965,-3.363645821592988,21.46999931335449,1.3684302988018813,21.540000915527344,1.4615339471078017,21.979999542236328,0.020084087260175965
5865,2003-06-10,21.76000022888184,21.780000686645508,21.399999618530273,21.399999618530273,678300.0,0.01634751910154897,-1.1111134658585173,35.99923707800913,83.37596818678945,80.46300067768173,-0.5500873741030503,-1.7583952436897654,-2.751945395507395,-3.316764758764865,26.947834807530768,0.3800010681152344,1.3899947246435396,1.4365002632141142,-0.8603559736992992,3.7333565001275275,0.2880721447574075,2.584928381670821,-0.5799999237060582,71.60497606393669,-14.009582310315338,1.148428118456707,6,-0.5799999237060582,-1.6250000000000036,-3.0025000572204625,-3.3150005340576207,-0.7600002288818395,1,0.0009191386743241381,2.6470509037462553,21.40999984741211,-3.363645821592988,21.46999931335449,1.3684302988018813,21.540000915527344,0.0009191386743241381
5866,2003-06-11,22.36000061035156,22.36000061035156,21.68000030517578,21.76000022888184,1373700.0,0.027573546652510883,1.2666662428116995,1.6666649006060759,85.32732339158423,81.30823716956883,-0.9821650422683845,-2.196124043551091,-3.283722086417871,-3.906232370685469,28.963021698741283,0.6800003051757777,1.4655551287308448,1.8620006561279254,-0.4992891772653394,4.22329048952119,0.681355739431293,3.042645572824558,-1.1800003051757777,100.0,13.136975617947016,1.180644916696632,6,-0.8800001144409144,-2.039999961853024,-3.602500438690182,-3.91500091552734,-1.110000610351559,2,-0.040697666483552,-1.1111134658585173,21.76000022888184,2.6470509037462553,21.40999984741211,-3.363645821592988,21.46999931335449,-0.040697666483552
5867,2003-06-12,22.200000762939453,22.36000061035156,21.950000762939453,22.36000061035156,501800.0,-0.0071556280431420705,4.125002980235264,-0.26666624281168166,80.62202376063419,81.53213285657739,-0.6297205605365903,-1.8473049691458456,-3.059497265452517,-3.7330104525195864,31.29938010497955,0.4099998474121058,1.4869450909964392,1.522000789642334,-0.7781561937635502,3.822157773048218,0.3719222979393919,2.672079281345276,-0.8000011444091797,86.44069440403479,0.0018913850841215663,1.1500784917029416,6,-0.5150003433227539,-1.880000114440918,-3.6650004386901855,-3.7550010681152344,-1.0799999237060547,3,-0.03153156481453956,1.2666662428116995,22.36000061035156,-1.1111134658585173,21.76000022888184,2.6470509037462553,21.40999984741211,-0.03153156481453956
5868,2003-06-13,22.280000686645508,22.280000686645508,21.959999084472656,22.200000762939453,345800.0,0.0036036000430956783,7.000047683761295,-0.5000000000000111,78.79582380491125,81.56500272454396,-0.5864012381473707,-1.7633203841754188,-3.0807555848503547,-3.7900876068455176,33.482043569627216,0.32000160217285156,1.4936189636332706,1.4405006408691392,-0.8317717957547153,3.7127730774929937,0.3043644225572102,2.576636859181068,-0.6880008697509759,93.22034720201754,7.9579278652799985,1.136136218311928,6,-0.5950002670288086,-1.9549999237060547,-3.772500514984131,-3.835000991821289,-0.5799999237060547,4,-0.03680437957366656,4.125002980235264,22.200000762939453,1.2666662428116995,22.36000061035156,-1.1111134658585173,21.76000022888184,-0.03680437957366656
5869,2003-06-16,22.309999465942386,22.399999618530273,22.1200008392334,22.18000030517578,606000.0,0.0013464442716493163,-1.2400073242746297,1.6249910592948016,76.4534944969644,81.01769227170796,-0.49437745819919954,-1.6395272829874976,-3.042393566497207,-3.7953194130205787,35.49974779024072,0.279998779296875,1.5157322087928478,1.3194994926452672,-0.9203645094519999,3.5593634947425343,0.19956749159663545,2.439431493693899,-0.5643994903564504,90.99998474121129,7.129225178350126,1.1199320010486333,6,-0.519999504089359,-1.884999275207523,-3.769999504089359,-3.8649997711181676,0.0,0,-0.04527119018643044,7.000047683761295,22.280000686645508,4.125002980235264,22.200000762939453,1.2666662428116995,22.36000061035156,-0.04527119018643044
5870,2003-06-17,22.350000381469727,22.420000076293945,22.06999969482422,22.309999465942386,368200.0,0.0017929590535581408,2.8888865341414824,0.30770133661982724,75.74852009168984,79.66837685449458,-0.4657850884483281,-1.4780792716389755,-3.0099027125539983,-3.8150191204275075,37.914553246095416,0.35000038146972656,1.4950167570302604,1.1835003852844252,-0.8884509851512519,3.2554517557201024,0.1475247000665867,2.219476070502264,-0.4735204772949224,90.54057885471411,7.518698553177103,1.035975685217838,6,-0.5500001907348633,-1.9000005722045898,-3.7925004959106445,-3.905000686645508,-0.10000038146972656,1,-0.04876958093887107,-1.2400073242746297,22.309999465942386,7.000047683761295,22.280000686645508,4.125002980235264,22.200000762939453,-0.04876958093887107
5871,2003-06-18,22.299999237060547,22.6299991607666,22.1299991607666,22.350000381469727,318000.0,-0.002237187631130233,-1.564094036865503,-1.250000000000111,76.43503434954835,79.49698709862245,-0.40858555418224896,-1.243756133074644,-2.892621415316853,-3.739532262378745,40.32004747491808,0.5,1.471564664451268,0.975999259948729,-0.9221487938981987,2.874147313795657,0.026925233025263395,1.9250732868721947,-0.3148152984619159,51.47048511282836,-29.882825165756657,0.949074026923464,6,-0.39499950408935547,-1.734999656677246,-3.722499370574951,-3.854999542236328,0.0,2,-0.05829593190748039,2.8888865341414824,22.350000381469727,-1.2400073242746297,22.309999465942386,7.000047683761295,22.280000686645508,-0.05829593190748039
5872,2003-06-19,21.770000457763672,22.299999237060547,21.770000457763672,22.299999237060547,528400.0,-0.02376676221656837,1.0,10.59973297730307,60.18237504978531,77.7986657800531,0.17597534719556052,-0.5414715988968446,-2.295278268441592,-3.1865516306611923,42.471255149116324,0.529998779296875,1.378819792015772,0.31900043487548757,-1.310050760596262,1.948051630347237,-0.4955251628603854,1.1335260326113605,0.8599987030029297,0.0,-75.73144277795483,0.814525597735874,6,0.13499927520751953,-1.205000877380371,-3.192500591278076,-3.325000762939453,0.5599994659423793,3,-0.023886102288905975,-1.564094036865503,22.299999237060547,2.8888865341414824,22.350000381469727,-1.2400073242746297,22.309999465942386,-0.023886102288905975
5873,2003-06-20,21.989999771118164,22.149999618530273,21.899999618530273,21.96999931335449,646700.0,0.010105618223633872,-2.125002980235081,-0.037736799677556075,61.583570167259495,75.39157036657406,0.04190155951757646,-0.6075365451995864,-2.4420540499529544,-3.388123993129831,44.00720715371905,0.37999916076660156,1.2183570797037042,0.42149972915649414,-0.980773566777426,1.8237730250904143,-0.27963691881046415,1.1226363771234524,0.6399993896484375,25.581354086500607,-47.27980770753139,0.7011366479669593,6,0.024999618530273438,-1.4250001907348633,-3.3399996757507324,-3.5450000762939453,0.1399993896484375,4,-0.039563389765352786,1.0,21.770000457763672,-1.564094036865503,22.299999237060547,2.8888865341414824,22.350000381469727,-0.039563389765352786
5874,2003-06-23,21.239999771118164,21.93000030517578,21.239999771118164,21.850000381469727,600200.0,-0.034106412360451976,-1.262294569377392,-30.49933244325226,45.21275570404023,71.15121342404636,0.8551826815620807,0.24645970460716882,-1.6344177398964455,-2.621476115393662,44.475130269698546,0.75,1.123114058027241,-0.3865002632141099,-1.6147004206479139,0.841699894219694,-1.0006003419310119,0.22759981550279207,1.3727994155883785,0.0,-66.56027059758136,0.6141000787169024,6,0.6949996948242188,-0.5200004577636719,-2.5149993896484375,-2.7950000762939453,0.7600002288818359,0,0.021657297400105913,-2.125002980235081,21.989999771118164,1.0,21.770000457763672,-1.564094036865503,22.299999237060547,0.021657297400105913
5875,2003-06-24,21.07999992370605,21.399999618530273,20.81999969482422,21.25,623200.0,-0.007532949582686799,1.4680883874764117,0.27868837081322345,37.28813741965825,65.81352609383237,1.0153561873213164,0.47740397377524957,-1.4158405258279352,-2.4339337577516176,44.12622091754174,0.5799999237060547,1.0461467176217667,-0.5760001182556174,-1.7143168571337384,0.5623166206225036,-1.145158487694676,-0.006841748816558635,1.477887286376955,14.364657767811126,-46.05915640568646,0.5691583694390603,6,0.644999504089359,-0.36000061035155895,-2.3074994087219203,-2.6350002288818324,1.1700000762939489,1,0.058349124605693525,-1.262294569377392,21.239999771118164,-2.125002980235081,21.989999771118164,1.0,21.770000457763672,0.058349124605693525
5876,2003-06-25,21.059999465942386,21.399999618530273,21.0,21.200000762939453,380400.0,-0.0009487883223933125,-2.076917433884752,0.8235366715658944,42.30767114628568,61.5563758033492,0.9292828408764926,0.5599812457271867,-1.350794459158596,-2.392294977554876,43.47907445378967,0.39999961853027344,0.9464310545294197,-0.6175005912780733,-1.6884743347104845,0.4534731521543378,-1.152987462994279,-0.08201371956186776,1.393614493225094,16.21620576689639,-41.508047218491754,0.5354868717162063,6,0.6649999618530238,-0.2550001144409215,-2.2874989509582555,-2.6149997711181676,1.2900009155273402,2,0.056505249963659576,1.4680883874764117,21.07999992370605,-1.262294569377392,21.239999771118164,-2.125002980235081,21.989999771118164,0.056505249963659576
5877,2003-06-26,21.540000915527344,21.6200008392334,20.8700008392334,21.0,432100.0,0.02279209220119882,1.1428548073307503,-3.857113663301688,50.991523917228704,58.46700914916224,0.38645476671050716,0.16648695920876477,-1.7921390543235347,-2.8481262685962676,43.368953718355655,0.75,0.8269744132030041,-0.18699922561645366,-1.1213518418182034,0.747353390585296,-0.6541755337173285,0.2801770824844212,0.8155961877795406,54.1354332334724,-4.748510916380866,0.4671763081008748,6,0.1849985122680664,-0.725001335144043,-2.7350006103515625,-3.095001220703125,0.6399993896484375,3,0.03528311463465861,-2.076917433884752,21.059999465942386,1.4680883874764117,21.07999992370605,-1.262294569377392,21.239999771118164,0.03528311463465861
5878,2003-06-27,21.420000076293945,21.71999931335449,21.40999984741211,21.440000534057614,393500.0,-0.00557106936550289,-14.49961853900421,-0.03703782195283254,50.139278873868015,55.543207413262635,0.415309792401235,0.3285347187859671,-1.6331116005404382,-2.6953063892681115,42.952437964041536,0.30999946594237926,0.6192073524950672,-0.3230000495910659,-1.2224525971374653,0.5764524979553336,-0.7727263233642638,0.12672622418213209,0.8434611825039795,54.05405869819232,-6.821393547760692,0.4497262737731991,6,0.30499935150146484,-0.6000003814697266,-2.5774998664855957,-2.9750003814697266,0.23999977111816406,4,0.04248365285578237,1.1428548073307503,21.540000915527344,-2.076917433884752,21.059999465942386,1.4680883874764117,21.07999992370605,0.04248365285578237
5879,2003-06-30,21.020000457763672,21.6200008392334,20.899999618530273,21.40999984741211,932400.0,-0.018674118445637267,-1.2857142857142858,19.49952317375895,39.835171601056075,51.552835358747785,0.68512814072173,0.7529625189936482,-1.2040539759513038,-2.2670352953482897,41.719412146345725,0.720001220703125,0.43710729492377,-0.7139996528625474,-1.639552791780904,0.21155348605580926,-1.1767762223217275,-0.2512230834033673,1.156853107195829,22.222316412318175,-35.755267113870815,0.4627765694591787,6,0.7049989700317383,0.06499958038330078,-2.090000629425049,-2.575000762939453,0.5,0,0.052806787765456775,-14.49961853900421,21.420000076293945,1.1428548073307503,21.540000915527344,-2.076917433884752,21.059999465942386,0.052806787765456775
5880,2003-07-01,21.440000534057614,21.479999542236328,20.799999237060547,21.09000015258789,504500.0,0.01998097369873353,2.162803901651415,-0.8974382800578962,36.705205020625215,47.13840987775633,0.13686226766322207,0.3376737649753032,-1.5891941088777024,-2.655395898129168,40.24103486626861,0.6800003051757812,0.2701881329107074,-0.2859995841980023,-1.2191640631413456,0.647164894745341,-0.7525818236696757,0.18058265527367112,0.6554417986937686,69.56535260031708,16.205063339018764,0.46658223947167254,7,0.10999870300293324,-0.20000076293944957,-2.3850002288818324,-2.9450006484985316,0.18999862670898793,1,0.026119377425052992,-1.2857142857142858,21.020000457763672,-14.49961853900421,21.420000076293945,1.1428548073307503,21.540000915527344,0.026119377425052992
5881,2003-07-02,21.729999542236328,21.76000022888184,21.25,21.350000381469727,500900.0,0.013526072805737588,1.318180044822617,1.0857107045738281,43.45402227400575,45.279704013780815,-0.270991804114022,0.029497418438857892,-1.8570083570895335,-2.909352826308119,38.48742609274118,0.5100002288818395,0.12102697619012659,0.01649942398071147,-0.9090053913984129,0.9420042393598358,-0.44625298370885247,0.4792518316702754,0.261807342859786,96.8749317030814,45.728690957991,0.4627524076895629,7,-0.25500011444091797,-0.22999954223632812,-2.469999313354492,-2.97499942779541,-0.3099994659423828,2,0.023930072191347795,2.162803901651415,21.440000534057614,-1.2857142857142858,21.020000457763672,-14.49961853900421,21.420000076293945,0.023930072191347795
5882,2003-07-03,21.40999984741211,21.75,21.299999237060547,21.729999542236328,419700.0,-0.014726171263935828,1.5,-0.8421063198630722,38.64228646783427,42.73067249162247,-0.008301462915262903,0.35759233731976536,-1.5222758277057906,-2.560234760785942,36.63905012207246,0.4500007629394531,-0.043786018541911886,-0.29700021743774485,-1.2294357891131114,0.6354353542376217,-0.7632180032754263,0.16921756839993662,0.48646242584116095,63.541664597062855,16.985623070317196,0.46621778583768286,7,-0.04500007629394531,0.09000015258789062,-2.0299997329711914,-2.2749996185302734,0.1100006103515625,3,0.04390474267897937,1.318180044822617,21.729999542236328,2.162803901651415,21.440000534057614,-1.2857142857142858,21.020000457763672,0.04390474267897937
5883,2003-07-07,21.88999938964844,21.899999618530273,21.709999084472656,21.739999771118164,541800.0,0.022419408951763753,1.2352993975024964,-0.46874925494124087,45.093457839803236,42.7174171733739,-0.5632048092545396,-0.09415595039403613,-1.9181524572022504,-3.007071092101288,34.75736222402627,0.48999977111816406,-0.20678368249794232,0.1619993209838917,-0.7668733229701665,1.09087196493795,-0.3024370009931374,0.6264356429609208,-1.0900001525878942,99.09088859874112,55.75431340965336,0.4644363219770298,7,-0.5399999618530309,-0.274999618530277,-2.407499790191654,-2.7299995422363317,0.06000137329101207,0,0.013248100667580642,1.5,21.40999984741211,1.318180044822617,21.729999542236328,2.162803901651415,21.440000534057614,0.013248100667580642
5884,2003-07-08,21.84000015258789,21.8799991607666,21.57999992370605,21.8799991607666,537300.0,-0.0022841132231458117,14.000333794287528,-0.26666073267804513,44.055940014093935,43.46939523942231,-0.46840259898998937,-0.010846536353561476,-1.76901455476629,-2.917954879804345,33.30883830491146,0.3099994659423899,-0.27194958865726093,0.09050006866455007,-0.8272197270326771,1.0082198643617772,-0.36835982918406174,0.5493599665131619,-1.0180009078979495,94.54550498771495,54.817875333347956,0.45885989784861303,7,-0.49000072479248047,-0.1250009536743164,-2.2074999809265137,-2.5299997329711914,0.03999900817871094,1,-0.008241772157426164,1.2352993975024964,21.88999938964844,1.5,21.40999984741211,1.318180044822617,21.729999542236328,-0.008241772157426164
5885,2003-07-09,21.780000686645508,21.88999938964844,21.6200008392334,21.71999931335449,699500.0,-0.002747228274871283,-1.0769253341549931,-1.500071527347378,43.95350147287328,43.65226527570982,-0.33376475008142137,0.0534695522984876,-1.6178786245993564,-2.8186305341927245,31.473514979398264,0.2699985504150426,-0.36790293795288775,0.029500579833985796,-0.8883109756466965,0.9473121353146681,-0.42940519790635534,0.48840635757432693,-0.936441434478759,81.53861502932918,41.507848916920004,0.4589057777403412,7,-0.43000125885009766,-0.0650014877319336,-1.9100008010864258,-2.27500057220459,0.019998550415039062,2,-0.011937567524561876,14.000333794287528,21.84000015258789,1.2352993975024964,21.88999938964844,1.5,21.40999984741211,-0.011937567524561876
5886,2003-07-10,21.450000762939453,21.82999992370605,21.450000762939453,21.790000915527344,712100.0,-0.015151511170906184,-1.2352881778096707,-5.666539513001127,46.09756324491296,43.10849186767474,0.0641172876961491,0.3286490367537169,-1.2096587262407041,-2.450825430329701,28.86006397671379,0.379999160766598,-0.3469290919539283,-0.25499935150146413,-1.1350352060058917,0.6250365030029634,-0.6950172787536779,0.18501857575074965,-0.5853127034454353,25.000238418427518,-19.264081759457465,0.4400179272522133,7,-0.10000133514404297,0.2649984359741211,-1.4875006675720215,-1.890000343322754,0.25,3,0.008391533399763063,-1.0769253341549931,21.780000686645508,14.000333794287528,21.84000015258789,1.2352993975024964,21.88999938964844,0.008391533399763063
5887,2003-07-11,21.5,21.76000022888184,21.3799991607666,21.549999237060547,479400.0,0.0023309666798210227,-1.6206887479940262,0.14705651359265784,43.76590367836945,42.40033906817491,0.008769407254220596,0.23559784170637244,-1.1782771069448827,-2.470168837672599,26.050606097419394,0.3800010681152379,-0.2755968493551215,-0.1700000762939453,-1.0223897945831375,0.6823896419952469,-0.5961949354385432,0.25619478285065256,-0.6146057093252573,23.077064152881192,-22.57767766609252,0.4261948591445963,7,-0.15000057220458984,0.21499919891357422,-1.322500228881836,-1.744999885559082,0.5,4,-0.00372092668400259,-1.2352881778096707,21.450000762939453,-1.0769253341549931,21.780000686645508,14.000333794287528,21.84000015258789,-0.00372092668400259
5888,2003-07-14,21.459999084472656,21.8799991607666,21.450000762939453,21.649999618530273,474000.0,-0.00186050769894619,-3.095277886265997,3.800068665598535,53.416139134596655,43.90933546079053,0.06150921509211216,0.22242005155374045,-1.0598731549170282,-2.3956013597231838,23.18211218287703,0.42999839782714844,-0.22449742856047195,-0.1690009117126472,-0.9754980343391182,0.6374962109138238,-0.5722494730258845,0.23424764960059008,-0.5543126872408024,15.686252510406156,-34.2669796940643,0.403248561313236,7,-0.1099996566772461,0.25500011444091797,-1.1299991607666016,-1.7049989700317383,0.7700004577636719,0,0.0027959634599625804,-1.6206887479940262,21.5,-1.2352881778096707,21.450000762939453,-1.0769253341549931,21.780000686645508,0.0027959634599625804
5889,2003-07-15,21.299999237060547,21.71999931335449,21.25,21.600000381469727,556800.0,-0.007455724801399333,-1.34999880790595,1.5789489534708627,53.41613913459671,45.76610591789847,0.29659374946127315,0.31924121101784664,-0.8362200715300503,-2.2016144146274215,19.987841804714655,0.46999931335448863,-0.24553837787015453,-0.27850074768066335,-1.0300682101287855,0.47306671476745876,-0.6542844789047244,0.0972829835433977,-0.37442657540272606,7.812388241184422,-44.71580327097827,0.3757837312240603,7,0.27500057220458984,0.41499996185302734,-0.8924994468688965,-1.544999122619629,1.2600002288818395,1,0.03051650465545319,-3.095277886265997,21.459999084472656,-1.6206887479940262,21.5,-1.2352881778096707,21.450000762939453,0.03051650465545319
5890,2003-07-16,21.26000022888184,21.549999237060547,21.1299991607666,21.399999618530273,586600.0,-0.0018778877751841616,-1.0999923706345724,0.4666628519839411,53.08643356182286,46.83637383876704,0.3446144674117235,0.28816768161879125,-0.7288188096924593,-2.129591573251691,16.872611857061422,0.4200000762939453,-0.25580935739467137,-0.2639997482299776,-0.9336232176198145,0.40562372115985923,-0.5988114829248943,0.07081198646493903,-0.31493902808657026,17.33347574869839,-38.14433908136669,0.33481173469491815,7,0.254999160766598,0.45499897003173473,-0.6500000953674352,-1.5050001144409215,1.860000610351559,2,0.029162696388050247,-1.34999880790595,21.299999237060547,-3.095277886265997,21.459999084472656,-1.6206887479940262,21.5,0.029162696388050247
5891,2003-07-17,21.0,21.290000915527344,20.989999771118164,21.26000022888184,363300.0,-0.012229549674633966,-1.1428600622611562,1.8571525885559308,41.059577553386895,47.10496173716177,0.5477794100075428,0.4698721933009722,-0.4004688328400121,-1.8314094137464139,13.48945596029503,0.3000011444091797,-0.19378828969630746,-0.45900001525878764,-1.060363427558972,0.14236339704139667,-0.7596817214088816,-0.1583183091086937,-0.03584003085003218,1.123621993244981,-52.27166508661948,0.30068170615009215,7,0.44499969482421875,0.7149991989135742,-0.3424997329711914,-1.244999885559082,1.7000007629394496,3,0.03809520176478798,-1.0999923706345724,21.26000022888184,-1.34999880790595,21.299999237060547,-3.095277886265997,21.459999084472656,0.03809520176478798
5892,2003-07-18,21.25,21.26000022888184,20.920000076293945,21.149999618530273,421200.0,0.011904761904761862,4.666629579591236,-0.3846165132230443,47.3015824959658,47.35030892117984,0.3047437030830338,0.1885865396101245,-0.5749034214699513,-2.042024784930476,11.077197043121895,0.3400001525878942,-0.14264815556760624,-0.18299999237060405,-0.772597533461937,0.40659754872072895,-0.47779876291626877,0.11179877817506068,0.6499996185302734,34.375024835292336,-18.1546669355875,0.29479877054566617,7,0.1549997329711914,0.4649991989135742,-0.34999942779541016,-1.3099994659423828,1.3799991607666016,4,0.021176506491268343,-1.1428600622611562,21.0,-1.0999923706345724,21.26000022888184,-1.34999880790595,21.299999237060547,0.021176506491268343
5893,2003-07-21,21.1200008392334,21.26000022888184,20.90999984741211,21.0,492100.0,-0.006117607565487182,-1.3333269755288342,1.2000038146827137,51.73612053933019,48.20366231287276,0.35093694861431146,0.2635795359022417,-0.3667124246235858,-1.8694843318402832,8.54231901036789,0.3500003814697301,-0.14437441324468026,-0.26949920654296733,-0.8126081510186793,0.2736097379327447,-0.5410536787808233,0.002055265694888675,0.7603987884521501,25.926065466841656,-29.179971765949126,0.2715544722378559,7,0.279998779296875,0.5949983596801758,-0.11750030517578125,-1.1800003051757812,1.4799995422363317,0,0.04166662527455389,4.666629579591236,21.25,-1.1428600622611562,21.0,-1.0999923706345724,21.26000022888184,0.04166662527455389
5894,2003-07-22,21.700000762939453,21.770000457763672,21.020000457763672,21.020000457763672,455400.0,0.02746211650847208,-1.2058813629682819,5.666629579591512,54.276326315241356,49.35064285091365,-0.2805088167146046,-0.29533317212838384,-0.8727414857391551,-2.4055334705767137,7.433645828254646,0.75,-0.08281286561939538,0.2875006675720222,-0.2677754826105172,0.8427768177545616,0.009862592480754273,0.5651387426632901,0.14158287353515675,91.86050637852415,36.98963173028832,0.27763807509126903,7,-0.30500125885009766,0.014998435974121094,-0.695000171661377,-1.760000228881836,0.9299983978271484,1,0.024423906021332487,-1.3333269755288342,21.1200008392334,4.666629579591236,21.25,-1.1428600622611562,21.0,0.024423906021332487
5895,2003-07-23,22.309999465942386,22.309999465942386,21.25,21.700000762939453,1643800.0,0.028110538320566647,2.4754154745712076,0.897056513592663,58.63096437623648,50.74324297661626,-0.902308341223911,-0.8521487646626404,-1.404024546568916,-2.9709411959290115,7.5377735292108135,1.0599994659423864,-0.06863879198641243,0.8359993934631369,0.17364650192699926,1.4983522849992745,0.5048229476950681,1.1671758392312057,-1.399999618530277,100.0,48.35863437802327,0.3311764457680691,7,-0.6999998092651403,-0.5950002670288121,-1.202499389648441,-2.3499994277954137,0.19000053405761363,2,0.011205737605760158,-1.2058813629682819,21.700000762939453,-1.3333269755288342,21.1200008392334,4.666629579591236,21.25,0.011205737605760158
5896,2003-07-24,22.25,22.670000076293945,22.149999618530273,22.34000015258789,960700.0,-0.002689353087344526,-2.586198731946016,-0.14754154745712278,63.54841289862111,52.941299556644225,-0.8011439005021188,-0.7361701774794156,-1.2627718200080764,-2.867045295145445,7.85262239607966,0.5200004577636719,-0.04653153537502064,0.7164999008178725,-0.0007834606665397814,1.4337832623022848,0.35785822007566637,1.0751415815600787,-1.3120001602172842,76.13636240486287,24.926258807090647,0.358641680742207,7,-0.46000003814697266,-0.5150003433227539,-1.125,-2.2799997329711914,0.5400009155273438,3,0.039101161313860544,2.4754154745712076,22.309999465942386,-1.2058813629682819,21.700000762939453,-1.3333269755288342,21.1200008392334,0.039101161313860544
5897,2003-07-25,22.299999237060547,22.299999237060547,22.020000457763672,22.26000022888184,671300.0,0.0022471567218222965,13.000286109389156,-0.44443267070737374,57.67791599933126,53.414830319392514,-0.811016357059561,-0.7655637519031835,-1.220557281275596,-2.8730504095313947,7.697088557511073,0.279998779296875,-0.017416479606470858,0.7284992218017585,-0.06654490719060746,1.5235433507941245,0.33097715730557553,1.1260212862979415,-1.2927193878173817,78.9772277774948,32.426498421089896,0.3975220644961838,7,-0.5099992752075195,-0.5649995803833008,-1.0649995803833008,-2.22499942779541,0.8000011444091832,4,0.0179372887696847,-2.586198731946016,22.25,2.4754154745712076,22.309999465942386,-1.2058813629682819,21.700000762939453,0.0179372887696847
5898,2003-07-28,22.32999992370605,22.51000022888184,22.25,22.25,939500.0,0.0013453223171258077,-5.500011920940413,2.0000476848982816,59.24529333988782,54.06251411998041,-0.7874366328788973,-0.7630141231395697,-1.1706013608324106,-2.8622679959892814,7.484345994118831,0.2600002288818395,0.02740952524026241,0.712999916076658,-0.14703887582183128,1.5730387079751473,0.28298052012741337,1.1430193120259027,-1.2562112653808555,79.39392538219208,37.30670638737229,0.4300193959492451,7,-0.5399999618530238,-0.595000267028805,-1.095000267028805,-2.2550001144409144,0.7299995422363352,0,0.013434806900382679,13.000286109389156,22.299999237060547,-2.586198731946016,22.25,2.4754154745712076,22.309999465942386,0.013434806900382679
5899,2003-07-29,22.1299991607666,22.51000022888184,21.75,22.40999984741211,889600.0,-0.008956594877867596,2.1666580571328344,-3.500011920940479,56.272380606004255,54.41650823600057,-0.5110626192663972,-0.5012927973898442,-0.8990566402870144,-2.620157343065145,7.923542259224983,0.7600002288818395,0.07817162631874197,0.45749921798705984,-0.38337398097806386,1.2983724169521835,0.03706261850449977,0.8779358174696199,-0.9923620457226576,61.971768555344674,23.847329957708418,0.4204365994825616,7,-0.3399991989135742,-0.39499950408935547,-0.8399996757507324,-2.054999351501465,1.1900005340576172,1,0.021238194239806996,-5.500011920940413,22.32999992370605,13.000286109389156,22.299999237060547,-2.586198731946016,22.25,0.021238194239806996
5900,2003-07-30,22.0,22.25,22.0,22.25,490400.0,-0.0058743409713757355,1.0,0.8928549533041328,60.61776090209617,56.58963971919049,-0.2962046930460325,-0.3448704695877396,-0.6827195664183705,-2.453965231315536,8.578592232729038,0.25,0.08792019219087166,0.29950008392334126,-0.5460569846272421,1.1450571524739246,-0.1232784503519504,0.7222786181986329,-0.8010683665060547,27.173910789994714,-12.089717885746133,0.4227785342752918,7,-0.21000003814697266,-0.2650003433227539,-0.6725006103515625,-1.9250001907348633,1.2199993133544886,2,0.02863632548939088,2.1666580571328344,22.1299991607666,-5.500011920940413,22.32999992370605,13.000286109389156,22.299999237060547,0.02863632548939088
5901,2003-07-31,22.25,22.5,22.07999992370605,22.200000762939453,604000.0,0.011363636363636465,-1.89654310594297,-0.1999969482421875,63.440874181855975,58.382894350956064,-0.39140593639132604,-0.5838501887172143,-0.8520126556505794,-2.659723926285679,8.912083296084768,0.5,0.11938501465465734,0.5235000610351577,-0.35712796633714916,1.4041280884074645,0.08318604734900248,0.9638140747213129,-0.9922256287940563,65.78945387103786,23.46715893135722,0.44031401368615386,7,-0.46000003814697266,-0.5150003433227539,-1.0275006294250488,-2.1750001907348633,1.0799999237060511,3,0.011235955056179803,1.0,22.0,2.1666580571328344,22.1299991607666,-5.500011920940413,22.32999992370605,0.011235955056179803
5902,2003-08-01,22.350000381469727,22.450000762939453,22.13999938964844,22.270000457763672,756900.0,0.004494399167178642,1.214290093391709,1.6000228885328451,65.61407665141456,59.924889474521,-0.35644622717900987,-0.6427725925403287,-0.871059142744194,-2.7072671298120774,9.263596630897505,0.3100013732910121,0.1633118732127059,0.576500415802002,-0.3328721412792426,1.4858729728832465,0.12181413726138146,1.0311866943426224,-1.0357369820602642,78.94739483861541,31.882056063208296,0.4546862785406216,8,-0.505000114440918,-0.6150007247924805,-1.085000991821289,-2.27500057220459,0.7899990081787145,4,0.019686824454035357,-1.89654310594297,22.25,1.0,22.0,2.1666580571328344,22.1299991607666,0.019686824454035357
5903,2003-08-04,22.18000030517578,22.32999992370605,21.71999931335449,22.200000762939453,506200.0,-0.007606267265878541,3.3571662125341706,-0.2500059604701619,65.3846512949311,61.15914780559764,-0.022655208921165126,-0.4742473143969974,-0.6336290366108841,-2.4806354048010917,9.028842370876033,0.6300010681152379,0.2772903358748877,0.3920002937316909,-0.5342846470427602,1.318285234506142,-0.07114217665553468,0.8551427641189164,-0.8115074386909384,58.227906168213394,5.941327702606806,0.463142470387226,8,-0.2200002670288086,-0.44500064849853516,-0.9100008010864258,-2.1050004959106445,0.5200004577636683,0,0.04147881260755715,1.214290093391709,22.350000381469727,-1.89654310594297,22.25,1.0,22.0,0.04147881260755715
5904,2003-08-05,21.65999984741211,22.25,21.600000381469727,22.21999931335449,604200.0,-0.02344456495080971,1.0967701248081119,27.9993324432575,55.98802138744262,60.86548747350943,0.5487850157851426,0.0332829809047368,-0.06503544111591708,-1.916032435256028,8.981444377923728,0.6499996185302734,0.34624427939024116,-0.11900014877319265,-1.0466545798344846,0.8086542822880993,-0.5828273643038386,0.34482706675745334,-0.23944669253490147,6.666610152609148,-47.974146218477955,0.4638272155306461,8,0.47500038146972656,0.07499980926513672,-0.3875002861022949,-1.5850000381469727,1.239999771118164,1,0.06463525523512614,3.3571662125341706,22.18000030517578,1.214290093391709,22.350000381469727,-1.89654310594297,22.25,0.06463525523512614
5905,2003-08-06,21.520000457763672,21.75,21.299999237060547,21.450000762939453,738200.0,-0.0064634991059413505,-1.432418500113409,-0.12499957425213208,58.07454777438298,60.25728023748297,0.6313293238146791,0.16106285506300821,0.10971462362714135,-1.7378593130527094,9.046395988911426,0.4500007629394531,0.41230696942066913,-0.24599952697753835,-1.1808541776604677,0.688855123705391,-0.713426852319003,0.22142779836392634,1.1499996185302734,18.333423402517063,-41.29742862962434,0.46742732534146414,8,0.38499927520751953,0.21499919891357422,-0.11500072479248047,-1.4450006484985352,1.0399990081787145,2,0.08364308544478538,1.0967701248081119,21.65999984741211,3.3571662125341706,22.18000030517578,1.214290093391709,22.350000381469727,0.08364308544478538
5906,2003-08-07,21.6299991607666,21.65999984741211,21.32999992370605,21.600000381469727,450100.0,0.005111463785459458,6.333319204848975,0.4285558583106267,56.168825338043916,60.08960349733993,0.4739786039825198,0.06876628313277777,0.03194798462192239,-1.8217501562161118,9.500441485388352,0.32999992370605824,0.43290553733945814,-0.1450007438659675,-1.0704648982314318,0.7804634104994967,-0.6077328210486996,0.3177313333167646,1.0126008987426758,28.695607464855076,-32.72006436654547,0.4627320771827316,8,0.27500057220458984,0.16000080108642578,-0.2349996566772461,-1.5549993515014648,1.1000003814697266,3,0.07350902516315849,-1.432418500113409,21.520000457763672,1.0967701248081119,21.65999984741211,3.3571662125341706,22.18000030517578,0.07350902516315849
5907,2003-08-08,21.420000076293945,21.729999542236328,21.209999084472656,21.729999542236328,384600.0,-0.009708695914032228,2.3548474426102417,-10.333736012207527,54.74682933071294,59.58977416298717,0.6101905471075888,0.28718900353024424,0.27498251194791834,-1.5881960151491654,10.218707681865336,0.5200004577636719,0.3817178375588526,-0.3509998321533203,-1.282142702191159,0.5801430378845183,-0.8165712671722396,0.11457160286559898,1.1957479667663584,18.7500745057502,-45.20687795624638,0.4655714350189197,8,0.4399995803833008,0.36999988555908203,0.06749963760375977,-1.3450002670288086,1.5,4,0.08916899349248597,6.333319204848975,21.6299991607666,-1.432418500113409,21.520000457763672,1.0967701248081119,21.65999984741211,0.08916899349248597
5908,2003-08-11,21.520000457763672,21.63999938964844,21.190000534057614,21.31999969482422,220300.0,0.0046685518727145325,1.0454557276991228,-0.645164862886008,46.64178095353323,58.51970753493484,0.42824296350325497,0.20228553974869,0.1921298122712507,-1.6587112243795907,10.723929340714419,0.4499988555908274,0.3162136562338276,-0.25399951934814524,-1.1813020776487697,0.6733030389524792,-0.7176507984984575,0.209651759802167,1.0395176269531277,31.13208395937009,-28.085099763503766,0.46365127915031173,8,0.3249998092651367,0.26999950408935547,-0.08750057220458984,-1.4450006484985352,1.3899993896484375,0,0.07527875917401894,2.3548474426102417,21.420000076293945,6.333319204848975,21.6299991607666,-1.432418500113409,21.520000457763672,0.07527875917401894
5909,2003-08-12,21.950000762939453,21.950000762939453,21.420000076293945,21.420000076293945,311200.0,0.019981426395400126,1.0,2.649993324305251,42.800020446792864,56.53995859545668,-0.033497886331197435,-0.18606089985275887,-0.21859642635219956,-2.056426587226575,11.172988152570012,0.5300006866455078,0.2794889131871656,0.14350070953368999,-0.7590864654783758,1.0460878845457557,-0.3077928779723429,0.5947942970397229,0.5273462687377943,100.0,44.04376946050871,0.4512935875060327,8,-0.10500049591064453,-0.16000080108642578,-0.467501163482666,-1.8750009536743164,1.1199989318847656,1,0.0341685637326401,1.0454557276991228,21.520000457763672,2.3548474426102417,21.420000076293945,6.333319204848975,21.6299991607666,0.0341685637326401
5910,2003-08-13,21.8799991607666,22.100000381469727,21.780000686645508,21.989999771118164,350900.0,-0.0031891389403067016,-1.0645304193738925,-0.20754805252759354,42.62946602602047,54.22757991147496,0.019770582048902696,-0.07086209620131712,-0.14263194900260245,-1.958849792808529,11.461525428839142,0.31999969482421875,0.2296862070801069,0.042499160766602984,-0.8228784285164608,0.9078767500496667,-0.3901896338749289,0.47518795540813485,0.5201070810534674,75.82403762717416,21.49429205436347,0.43268879464153165,8,-0.059998512268066406,-0.08999919891357422,-0.3474998474121094,-1.8049993515014648,1.0799999237060547,2,0.046617938614579746,1.0,21.950000762939453,1.0454557276991228,21.520000457763672,2.3548474426102417,21.420000076293945,0.046617938614579746
5911,2003-08-14,21.799999237060547,21.959999084472656,21.700000762939453,21.850000381469727,397500.0,-0.003656303783114545,-1.0800024414248766,0.4545533361076432,40.15748386263488,51.39906960161055,0.03265954855077169,0.07604355637918303,-0.06972619761634036,-1.8399635875965856,11.397194759995134,0.2599983215332031,0.19770617712887173,-0.07750072479247905,-0.8487160862652061,0.693714636680248,-0.4631084055288426,0.3081069559438845,0.5275006622937752,67.03283574581549,15.16728870244782,0.38560768073636287,8,-0.03999900817871449,-0.009999275207519531,-0.2674999237060547,-1.7249994277954102,1.1500015258789027,3,0.03486239704035499,-1.0645304193738925,21.8799991607666,1.0,21.950000762939453,1.0454557276991228,21.520000457763672,0.03486239704035499
5912,2003-08-15,21.700000762939453,21.96999931335449,21.5,21.940000534057614,186300.0,-0.004587086129392737,2.1333566455797306,4.799885561701245,37.931044562555634,48.34866885356883,0.03437406055486747,0.2229123585317936,0.03605448772508524,-1.7039799535091475,11.267583540150815,0.46999931335448863,0.15775269751360455,-0.19999923706054545,-0.9185939350021926,0.5185954608811016,-0.559296586031369,0.1592981119102781,0.5592491744970651,56.04399059320666,7.344146857867045,0.3592973489708228,8,0.01999950408935547,0.08999919891357422,-0.16750144958496094,-1.5600013732910156,1.4999999999999964,4,0.047465379865606616,-1.0800024414248766,21.799999237060547,-1.0645304193738925,21.8799991607666,1.0,21.950000762939453,0.047465379865606616
5913,2003-08-18,22.0,22.170000076293945,21.739999771118164,21.799999237060547,1062000.0,0.013824849148065699,-1.6875044703526214,-0.8333373069801202,47.60148900035825,47.416831921670564,-0.3283755575343861,-0.008199648978319374,-0.2523005979726243,-1.963169804722753,11.023851112945785,0.4699993133544922,0.08993223572243636,0.05600004196167063,-0.5622621231137259,0.6742622070370672,-0.2531310405760294,0.3651311244993707,0.19509497323378255,77.33332316080728,29.060119279582352,0.30913108253769905,8,-0.31999969482421875,-0.21000003814697266,-0.4675006866455078,-1.8250007629394531,0.5499992370605504,0,0.04181818528608838,2.1333566455797306,21.700000762939453,-1.0800024414248766,21.799999237060547,-1.0645304193738925,21.8799991607666,0.04181818528608838
5914,2003-08-19,22.229999542236328,22.440000534057614,22.049999237060547,22.149999618530273,1025100.0,0.010454524647105723,-1.7857167185509382,0.3999980926586431,54.092522100827566,46.97438462460885,-0.5241362450414258,-0.20707394094368325,-0.4658090388447036,-2.1504485449073165,11.479165901977453,0.44000053405761363,0.005827278232626298,0.2594996452331557,-0.36015963589638034,0.8791589263626918,-0.05032999533161231,0.5693292857979237,-1.0399990081787145,77.65948164786741,25.61369254723469,0.3098296405647689,8,-0.4149990081787145,-0.4399995803833008,-0.6975002288818359,-2.015000343322754,-0.11999893188476918,1,0.030589308105193558,-1.6875044703526214,22.0,2.1333566455797306,21.700000762939453,-1.0800024414248766,21.799999237060547,0.030589308105193558
5915,2003-08-20,22.559999465942386,22.559999465942386,22.049999237060547,22.229999542236328,1379400.0,0.014844801192148926,2.090911192671111,4.125002980235125,55.36331723195299,46.88488372393208,-0.7723154276632904,-0.545344262203713,-0.7864265071377474,-2.4344170026879866,10.986932749782804,0.5100002288818395,-0.061949837162948995,0.5769995689392111,-0.08043059573261147,1.2344297336110337,0.24828448660329983,0.9057146512751224,-1.3449989318847742,100.0,47.63993821120899,0.32871508233591096,8,-0.6849994659423864,-0.769999504089359,-0.9149999618530309,-2.345000267028812,-0.8400001525878977,2,0.022606393659350577,-1.7857167185509382,22.229999542236328,-1.6875044703526214,22.0,2.1333566455797306,21.700000762939453,0.022606393659350577
5916,2003-08-21,23.1200008392334,23.36000061035156,22.61000061035156,22.61000061035156,1494200.0,0.024822756495912923,-1.9411751506243349,1.545455596335572,61.49254938042456,47.63440817390004,-1.227855174179517,-1.0928567971969798,-1.3496874791827977,-2.944663208853516,10.350041751933098,0.8000011444091726,-0.04715981436785199,1.0935009002685554,0.26803063348715384,1.918971167049957,0.6807657668778546,1.5062360336592562,-1.8512003479003951,87.09679073316013,36.52598235436982,0.41273513339070106,8,-0.8450002670288121,-0.9850006103515625,-1.5050015449523926,-2.7600011825561523,-0.8800010681152344,3,-0.006920490871662466,2.090911192671111,22.559999465942386,-1.7857167185509382,22.229999542236328,-1.6875044703526214,22.0,-0.006920490871662466
5917,2003-08-22,22.70000076293945,23.440000534057614,22.6299991607666,23.25,669000.0,-0.018166092605897854,-1.3478217602830502,-1.07842939260323,57.222231641231744,48.81001380586655,-0.6785494154851364,-0.6760126211876454,-0.9327365826328737,-2.478601486754883,10.04368939127595,0.8100013732910121,-0.03467981936941911,0.6535007476806598,-0.21797192594547,1.5249734213067896,0.2177644108675949,1.0892370844937247,-1.3057282644653334,56.470621234390514,6.584658361305429,0.4357363368130655,8,-0.2700004577636683,-0.5250005722045863,-1.120001316070553,-2.245000839233395,-0.9999999999999964,4,0.011013215488880235,-1.9411751506243349,23.1200008392334,2.090911192671111,22.559999465942386,-1.7857167185509382,22.229999542236328,0.011013215488880235
5918,2003-08-25,22.6299991607666,22.95000076293945,22.540000915527344,22.79999923706055,198700.0,-0.003083770917185813,-1.3428792527479512,0.30909147656732705,65.39681636226791,51.320768907586,-0.48560247035008075,-0.6138561810957341,-0.86923948364662,-2.3663098102470386,9.303591290039769,0.4099998474121058,-0.018800030411469493,0.5684991836547866,-0.3333183993434865,1.4703167666530597,0.11759039215565181,1.0194079751539213,-1.0720684194458059,41.72657428155469,-13.063455744056284,0.45090879149913593,8,-0.15999889373779297,-0.4549989700317383,-1.0699996948242188,-2.174999237060547,-0.6599998474121129,0,0.025187875532980852,-1.3478217602830502,22.70000076293945,-1.9411751506243349,23.1200008392334,2.090911192671111,22.559999465942386,0.025187875532980852
5919,2003-08-26,22.60000038146973,22.670000076293945,22.270000457763672,22.5,309900.0,-0.0013256199915765432,2.3333333333333335,-0.5882372740634447,67.76316243525844,54.113401841945766,-0.39527200313861144,-0.5763926460159432,-0.8471950030179762,-2.2897742736854987,9.456599617043135,0.39999961853027344,0.02292929509532371,0.5150003433227575,-0.4182792748131057,1.4482799614586206,0.04836053425482589,0.981640152390689,-0.891504056729989,39.568390734411224,-19.01386767548623,0.4666398090679313,8,-0.13000011444092152,-0.3699998855590856,-1.0425009727478063,-2.1450004577636754,-0.17000007629394887,1,-0.0022124399807611494,-1.3428792527479512,22.6299991607666,-1.3478217602830502,22.70000076293945,-1.9411751506243349,23.1200008392334,-0.0022124399807611494
5920,2003-08-27,22.6299991607666,22.8799991607666,22.5,22.649999618530273,384800.0,0.0013273795925006215,-1.714291553133515,-0.20000381468270667,66.89189711655196,57.08389220349211,-0.3438552746360699,-0.5868622126353635,-0.8862530393127201,-2.2714716779357964,9.737285507414073,0.37999916076660156,0.09544970468844483,0.5134991645812974,-0.4497470581659506,1.4767453873285454,0.03187605320767162,0.9951222759549232,-0.7829824992814309,30.769117908372372,-30.288501784901406,0.48162311137362407,8,-0.15999889373779297,-0.3149986267089879,-1.0749998092651367,-2.169999122619629,-0.11999893188476207,2,-0.022978284122809778,2.3333333333333335,22.60000038146973,-1.3428792527479512,22.6299991607666,-1.3478217602830502,22.70000076293945,-0.022978284122809778
5921,2003-08-28,22.5,22.690000534057614,22.43000030517578,22.60000038146973,357000.0,-0.005744549959682765,-1.1666706403134117,4.999904634751275,68.75000413921269,60.50822104534291,-0.11635474638297438,-0.4607987574307515,-0.7653985864561861,-2.0964704825859,9.533824497965728,0.2600002288818324,0.15036090422081827,0.37100000381469656,-0.6059318861435194,1.3479318937729126,-0.11746594116441145,0.8594659487938046,-0.5255446287090351,19.65807925114569,-44.8199181629912,0.4884659449791088,8,0.09000015258789062,-0.18499946594238637,-0.8375005722045898,-1.9600000381469727,0.20000076293944957,3,-0.03466669718424498,-1.714291553133515,22.6299991607666,2.3333333333333335,22.60000038146973,-1.3428792527479512,22.6299991607666,-0.03466669718424498
5922,2003-08-29,22.790000915527344,22.790000915527344,22.3799991607666,22.399999618530273,390800.0,0.012888929578993125,1.102566108972823,-3.8999980926585045,70.68404859949656,63.0729498896916,-0.26315244323118847,-0.7548471909261991,-1.0442768591556728,-2.3369310865929407,9.378236765145957,0.4100017547607422,0.22402770733969746,0.6390008926391602,-0.37788616627192084,1.6558879515502412,0.13055736318361966,1.1474444220947007,-0.6983019312150454,76.470621234391,7.453429738233282,0.508443529455541,8,-0.04500102996826172,-0.4750003814697301,-1.027501106262207,-2.215001106262207,-0.3900012969970703,4,-0.0241334410844386,-1.1666706403134117,22.5,-1.714291553133515,22.6299991607666,2.3333333333333335,22.60000038146973,-0.0241334410844386
5923,2003-09-02,23.10000038146973,23.10000038146973,22.68000030517578,22.76000022888184,805600.0,0.013602433237779099,1.4705875753122089,0.8717923637839715,69.49152651959179,64.7839503806654,-0.44779848425633517,-1.0460185184865232,-1.34641445709687,-2.594126645820573,10.336757125732325,0.42000007629394887,0.3276769101742083,0.9030003547668493,-0.19907637266569722,2.0050770821993957,0.351961991050576,1.4540387184831225,-0.9004372731778076,100.0,33.46016287128464,0.5510383637162728,9,-0.3550004959106481,-0.7849998474121165,-1.3375005722045934,-2.5150003433227575,-0.7399997711181712,1,-0.06060604309138118,1.102566108972823,22.790000915527344,-1.1666706403134117,22.5,-1.714291553133515,22.6299991607666,-0.06060604309138118
5924,2003-09-03,23.059999465942386,23.28000068664551,22.920000076293945,23.04999923706055,971300.0,-0.0017316413362240546,-1.6666855047789497,0.029412424687812046,70.20549734799998,66.43308150467062,-0.31031339218731446,-0.9441631238104513,-1.2746759521900728,-2.5051698135831835,11.690271333509603,0.36000061035156605,0.4569440744960538,0.7929994583129911,-0.3427934416778058,1.928792358303788,0.22510300831759267,1.3608959083083896,-0.7612013635892083,75.5554613656594,9.769074227612478,0.5678964499953991,9,-0.20499897003174183,-0.7449989318847727,-1.2974996566772496,-2.4749994277954137,-0.45999908447265625,2,-0.04726800424248634,1.4705875753122089,23.10000038146973,1.102566108972823,22.790000915527344,-1.1666706403134117,22.5,-0.04726800424248634
5925,2003-09-04,23.31999969482422,23.59000015258789,22.95000076293945,22.959999084472656,1186400.0,0.011274945138911585,-2.368442186841163,35.999237078008775,74.51614848285729,67.88014807160758,-0.5041914667075176,-1.1198109614126643,-1.4941049435192966,-2.7134068512632865,12.881058794376951,0.639999389648441,0.5500463144276999,0.9629997253417955,-0.2082723075570314,2.1342717582406223,0.377363708892382,1.5486357417912089,-0.9299053979346859,77.68593087206746,11.559140146766708,0.5856360164494135,9,-0.3899993896484375,-0.9299993515014648,-1.557499885559082,-2.734999656677246,-0.6000003814697301,3,-0.0381646398497153,-1.6666855047789497,23.059999465942386,1.4705875753122089,23.10000038146973,1.102566108972823,22.790000915527344,-0.0381646398497153
5926,2003-09-05,23.21999931335449,23.5,23.1200008392334,23.1200008392334,1025000.0,-0.004288181079690312,-6.600099183642328,0.2777730682829554,74.51610263503255,69.80168929314101,-0.4341724546063901,-0.9429286025686601,-1.3532140734571847,-2.568884494898036,14.136197889292307,0.37999916076660156,0.6097130324428122,0.7834993362426736,-0.3958183968360025,1.9628170693213498,0.19384046970333557,1.3731582027820117,-0.7099144308951217,69.42144331001927,1.9358332021193831,0.5896588665393384,9,-0.2899990081787074,-0.8299989700317347,-1.457499504089352,-2.4799995422363246,-0.46999931335448863,4,-0.030577050192430844,-2.368442186841163,23.31999969482422,-1.6666855047789497,23.059999465942386,1.4705875753122089,23.10000038146973,-0.030577050192430844
5927,2003-09-08,23.32999992370605,23.5,23.209999084472656,23.21999931335449,619200.0,0.004737321860655674,-3.4615158895509937,1.1000228885328842,72.85221858595415,70.63006731799504,-0.49775385915595294,-0.9512722438963799,-1.4356771540776343,-2.639658339686626,15.222073369855025,0.29000091552734375,0.6482254020798592,0.7979999542236307,-0.34345978840753233,1.9394596968547937,0.22727008290804918,1.3687298255392122,-0.7119235142338312,71.42854148588732,4.9742651004359715,0.5707298713155822,9,-0.3999996185302699,-0.9399995803832972,-1.5675001144409144,-2.590000152587887,-0.4099998474121058,0,-0.027003821809979844,-6.600099183642328,23.21999931335449,-2.368442186841163,23.31999969482422,-1.6666855047789497,23.059999465942386,-0.027003821809979844
5928,2003-09-09,23.13999938964844,23.25,23.01000022888184,23.20000076293945,617900.0,-0.008144043492454012,1.9999999999999556,-0.5454640033291073,65.85364070636973,70.4178982370074,-0.2545729739704079,-0.6679276230277793,-1.2159105712984903,-2.410658620605595,16.116266853775688,0.31999969482421164,0.6127429760398542,0.5269994735717809,-0.5395463124973787,1.5935452596409405,-0.006273419462797136,1.060272366606359,-0.42473060586465294,32.83571467206471,-30.870981135121767,0.5332728930345796,9,-0.15499973297119496,-0.7499990463256871,-1.3499994277954137,-2.3149995803833043,-0.18999862670899148,1,-0.03197924765068072,-3.4615158895509937,23.32999992370605,-6.600099183642328,23.21999931335449,-2.368442186841163,23.31999969482422,-0.03197924765068072
5929,2003-09-10,22.70000076293945,23.13999938964844,22.70000076293945,23.13999938964844,1077000.0,-0.019014634326473767,1.0,7.333142602836514,52.34901390763689,68.80202232490574,0.22473582748108356,-0.17798533813671824,-0.7377498507674645,-1.9368572187782256,17.481282227751322,0.4399986267089915,0.612641146146764,0.049500846862787995,-0.970622557515135,1.069624251240711,-0.46056085532617175,0.5595625490517477,0.889999389648441,0.0,-56.6738226701283,0.5100617021889614,9,0.2849988937377965,-0.31000041961669567,-0.8525009155273402,-1.865000724792477,0.6299991607666016,2,-0.01497797978681048,1.9999999999999556,23.13999938964844,-3.4615158895509937,23.32999992370605,-6.600099183642328,23.21999931335449,-0.01497797978681048
5930,2003-09-11,22.899999618530273,23.03000068664551,22.75,22.899999618530273,543700.0,0.008810521976604813,1.1538337392528808,-0.0,45.8015017100625,66.25218872166683,0.07494557426734971,-0.31373562609786276,-0.9100157179765063,-2.101387468071092,18.685869985264333,0.3299999237060618,0.5956437083531831,0.1984996795654297,-0.7595305915371569,1.1565299506680162,-0.2805154559858636,0.677514815116723,0.6722005462646479,24.999880790597096,-26.676192498140942,0.4790151355512939,9,0.08500003814697266,-0.5099992752075195,-0.9649996757507324,-2.059999465942383,0.1700000762939453,3,-0.013100403583316655,1.0,22.70000076293945,1.9999999999999556,23.13999938964844,-3.4615158895509937,23.32999992370605,-0.013100403583316655
5931,2003-09-12,22.559999465942386,22.78000068664551,22.399999618530273,22.75,796300.0,-0.014847168482604034,2.0399853516741997,-100.0,47.24406788061208,63.64774641956855,0.4742211034209589,0.09077528716229821,-0.5550105794866091,-1.7358386338343443,19.826504357616628,0.5,0.5665058442721076,-0.17950048446654776,-1.0425542246477804,0.6835532557146848,-0.6110273545571658,0.2520263856240703,0.9947567108154267,14.545435629607217,-35.01538423207938,0.43152687009061635,9,0.43500041961669567,-0.16999912261963246,-0.7399997711181676,-1.4549989700317418,0.4600009918212855,4,0.0070921919858042415,1.1538337392528808,22.899999618530273,1.0,22.70000076293945,1.9999999999999556,23.13999938964844,0.0070921919858042415
5932,2003-09-15,22.729999542236328,22.729999542236328,22.399999618530273,22.5,747600.0,0.007535464553116711,1.869570265204916,-1.2105205039401923,51.89394842495479,61.69245996460889,0.32946112360988167,0.001999118278732226,-0.697404758921337,-1.8811178270007005,20.773329425223057,0.3299999237060547,0.5446088108670075,-0.06100034713745117,-0.7724969425847092,0.6504962483098069,-0.4167486448610802,0.29474795058617786,0.7785663721923832,38.82350301248752,-11.243812407516145,0.3557482977236291,9,0.2650003433227539,-0.3399991989135742,-0.8824996948242188,-1.4699993133544922,0.1100006103515625,0,0.0008799145695761457,2.0399853516741997,22.559999465942386,1.1538337392528808,22.899999618530273,1.0,22.70000076293945,0.0008799145695761457
5933,2003-09-16,22.920000076293945,23.1299991607666,22.78000068664551,22.78000068664551,1156100.0,0.008359020584429055,-4.000000000000203,0.6086942099414371,55.71428182173637,60.08232490613515,0.12431551051127343,-0.12178747100762521,-0.8724965868925878,-2.0135863907867986,22.290496090945126,0.39999961853027344,0.5338389591372632,0.08300018310546875,-0.5245350255860011,0.6905353917969386,-0.22076742124026438,0.3867677874512019,0.5442231862988294,70.27035386483045,18.095288504709906,0.30376760434573474,9,0.07499980926513672,-0.5299997329711914,-1.0950002670288086,-1.3999996185302734,-1.1200008392333984,1,0.0,1.869570265204916,22.729999542236328,2.0399853516741997,22.559999465942386,1.1538337392528808,22.899999618530273,0.0
5934,2003-09-17,22.90999984741211,23.04999923706055,22.76000022888184,22.93000030517578,696100.0,-0.0004363101591862151,1.2307760024648362,-0.14286103542234696,55.03598232889955,57.91786200013984,0.12382188001099337,-0.061378161503657935,-0.845784598775122,-1.9386623877279803,23.296223654381315,0.28999900817871094,0.49053817925846843,0.03899993896484233,-0.4974562569332015,0.5754561348628862,-0.2292281589841778,0.30722803691386247,0.5116544694181648,69.86308886159956,14.361493747615512,0.2682280979490213,9,0.039999961853027344,-0.4049997329711914,-1.0924997329711914,-1.3899993896484375,-1.3199996948242188,2,0.001746002435345284,-4.000000000000203,22.920000076293945,1.869570265204916,22.729999542236328,2.0399853516741997,22.559999465942386,0.001746002435345284
5935,2003-09-18,23.06999969482422,23.15999984741211,22.709999084472656,22.79999923706055,759000.0,0.0069838432334246026,1.0,-13.499713904253113,60.14233836755473,56.32077708153119,-0.08422721314385129,-0.19100390003068668,-0.9849346564233272,-2.0367794384254054,24.187352457311395,0.4500007629394531,0.43377338006725097,0.17349977493286062,-0.3490153099412012,0.6960148598069225,-0.08775776750416853,0.43475731736988976,0.31078843407405543,88.15787822586515,26.96061541086445,0.2612575424370307,9,-0.11999988555908203,-0.5249996185302734,-1.2524995803833008,-1.4349994659423828,-1.6199989318847656,3,0.011270057751243234,1.2307760024648362,22.90999984741211,-4.000000000000203,22.920000076293945,1.869570265204916,22.729999542236328,0.011270057751243234
5936,2003-09-19,22.959999084472656,23.149999618530273,22.78000068664551,23.0,604100.0,-0.0047681236153740425,1.1764633284340467,-0.14815128781135842,53.231903040007886,54.1407420208705,-0.016747327745036955,-0.09866334831018975,-0.8442940840090287,-1.8703362661695735,23.781223132381328,0.3699989318847621,0.3727607494358054,0.07149925231933452,-0.4414189254180769,0.584417430056746,-0.1849598365493712,0.32795834118804024,0.3815575040108996,73.68411806484481,13.823205278562888,0.25645908886870533,9,-0.13499927520751953,-0.41499900817871094,-1.154998779296875,-1.2249994277954102,-1.5599994659423828,4,0.0047909675408459584,1.0,23.06999969482422,1.2307760024648362,22.90999984741211,-4.000000000000203,22.920000076293945,0.0047909675408459584
5937,2003-09-22,22.95000076293945,22.95000076293945,22.5,22.899999618530273,791700.0,-0.0004354669830961555,16.999618539006804,-1.2499999999999112,46.781123960474346,52.02157349354878,-0.07411441606226177,-0.07270285354316641,-0.804752123598913,-1.802901481022385,22.967099209043063,0.45999908447265625,0.2662713904691181,0.04900093078612855,-0.4567095098494143,0.5547113714216714,-0.2038542895316411,0.3018561511038982,0.35389354674597584,68.1819495419467,12.844888850655977,0.2528552203177713,9,-0.17000102996825817,-0.40500068664550426,-1.175000667572018,-1.2150011062622035,-1.320001602172848,0,0.0030500955336463242,1.1764633284340467,22.959999084472656,1.0,23.06999969482422,1.2307760024648362,22.90999984741211,0.0030500955336463242
5938,2003-09-23,23.20000076293945,23.5,22.979999542236328,23.04999923706055,1109100.0,0.010893245825233766,-2.586198731946016,2.9999618539005097,52.75593211938792,52.06678662818779,-0.3516923650869188,-0.2928234532141971,-1.0204047906869143,-1.9955038892154953,22.708370506902593,0.5499992370605504,0.16740198517506144,0.27050085067748597,-0.23515028510102454,0.7761519864559965,0.017675282788232494,0.5233264185667394,-0.8000011444091761,70.00007629394496,16.509145917428754,0.25282556788925437,9,-0.25000095367431285,-0.5350008010864222,-1.4450006484985316,-1.4650011062622035,-1.730001449584961,1,-0.015517267177276861,16.999618539006804,22.95000076293945,1.1764633284340467,22.959999084472656,1.0,23.06999969482422,-0.015517267177276861
5939,2003-09-24,22.54999923706055,23.13999938964844,22.5,23.0,449300.0,-0.02801730622859444,-1.3272737361196976,-2.9999745689437125,36.860061816316524,51.07329330666046,0.3070873214229479,0.37232957624390295,-0.33774277636103633,-1.2984870161115545,22.704653732198327,0.7000007629394496,0.04956581110239355,-0.3770006179809542,-0.8899529403280084,0.13595170436610005,-0.6334767791544813,-0.12052445680742707,-0.12799961090088274,4.999923706055043,-43.55381466081776,0.256476161173527,9,0.4000005722045863,0.2700004577636683,-0.8149991035461461,-0.8149995803833043,-1.149999618530277,2,-0.03325942462859999,-2.586198731946016,23.20000076293945,16.999618539006804,22.95000076293945,1.1764633284340467,22.959999084472656,-0.03325942462859999
5940,2003-09-25,22.11000061035156,22.670000076293945,22.07999992370605,22.649999618530273,582600.0,-0.01951213488228687,1.034483552404423,1.1999957614546861,33.02753524367702,49.493678569223235,0.6964824095171664,0.8130597665430948,0.13176638970031718,-0.8121172578146023,22.164685610645197,0.5900001525878942,-0.04669601895704645,-0.7909993171691916,-1.4092445133849516,-0.17275412095343157,-1.1001219152770716,-0.4818767190613116,1.389999389648441,2.1127242981427474,-41.991999509118244,0.30912259810788045,9,0.6799993515014684,0.7099990844726598,-0.3075003623962367,-0.37500095367431285,-0.13000106811523082,3,-0.02351878984210487,-1.3272737361196976,22.54999923706055,-2.586198731946016,23.20000076293945,16.999618539006804,22.95000076293945,-0.02351878984210487
5941,2003-09-26,21.71999931335449,22.01000022888184,21.6200008392334,22.0,470100.0,-0.017639135514744275,1.5999860128300116,0.5185207424544828,27.323930192099596,46.76367654335044,1.0670061469669676,1.2033242479853676,0.5557366871626392,-0.3762645281796573,22.05156710363374,0.4899997711181605,-0.07712456834985915,-1.1420005798339865,-1.939248515619063,-0.34475264404890993,-1.5406245477265266,-0.7433766119414464,1.7516006851196337,5.319070146835285,-33.86995447060406,0.39862396789253834,9,0.8400011062622106,0.8850011825561559,0.11250066757202504,0.015000343322757459,0.5300006866455114,4,-0.012430872879863664,1.034483552404423,22.11000061035156,-1.3272737361196976,22.54999923706055,-2.586198731946016,23.20000076293945,-0.012430872879863664
5942,2003-09-29,22.239999771118164,22.270000457763672,21.71999931335449,21.93000030517578,540700.0,0.023941089972500773,1.9729724156773585,-1.1071382347531553,38.40206426291527,44.84009681459254,0.5254459448715352,0.6745931307331077,0.06838856754422551,-0.845487237389829,21.584288562104764,0.5500011444091832,-0.09070668856834274,-0.5945000648498535,-1.4387618755669997,0.24976174586729272,-1.0166309702084249,-0.17236915949128218,1.1575362609863298,32.97868131132306,-6.724253416800195,0.4221309053585724,9,0.32000064849853516,0.36500072479248047,-0.03499937057495117,-0.15999984741210938,0.1900005340576172,0,-0.037769791422334054,1.5999860128300116,21.71999931335449,1.034483552404423,22.11000061035156,-1.3272737361196976,22.54999923706055,-0.037769791422334054
5943,2003-09-30,21.700000762939453,22.149999618530273,21.6299991607666,22.100000381469727,574500.0,-0.024280531193169197,1.0800097656622532,-1.2903235730238911,37.43718448472353,42.88467483190631,0.9769226658629115,1.1640092868589775,0.6396292013804228,-0.25605767213493635,20.650670215613843,0.6100006103515625,-0.09899587100793283,-1.06449909210205,-2.038291805845571,-0.09070637835852935,-1.5513954489738104,-0.5776027352302897,1.6264338614501952,5.26315789473683,-37.83179939218124,0.4868963568717608,9,0.8599996566772461,0.9049997329711914,0.6024994850158691,0.4199991226196289,0.6399993896484375,1,-0.0032258801710460805,1.9729724156773585,22.239999771118164,1.5999860128300116,21.71999931335449,1.034483552404423,22.11000061035156,-0.0032258801710460805
5944,2003-10-01,21.96999931335449,22.11000061035156,21.75,21.799999237060547,786600.0,0.01244232907475995,-1.6666855047789673,-0.4250005960470073,38.518512588032344,40.482027523070485,0.6253219415146312,0.8518378621196909,0.3859558262336016,-0.48078098655264156,19.399356795520077,0.4099998474121058,-0.13084481835821649,-0.7400005340576215,-1.7648290700043816,0.2848280018891387,-1.2524148020310015,-0.22758626608424137,1.2881779596289107,33.33321223174451,-11.55285059221979,0.5124142679733797,10,0.5900011062622106,0.6350011825561559,0.3525009155273473,0.1500005722045934,0.6900005340576207,2,-0.022758307493258467,1.0800097656622532,21.700000762939453,1.9729724156773585,22.239999771118164,1.5999860128300116,21.71999931335449,-0.022758307493258467
5945,2003-10-02,22.43000030517578,22.489999771118164,21.950000762939453,22.0,710500.0,0.020937688038145774,-1.0377367996775493,2.529412424687865,48.44125709366724,39.94973352903264,0.0726274502284241,0.3391289527501229,-0.07170323891325481,-0.8942882871587692,17.498642284522386,0.5399990081787109,-0.18340114657934592,-0.23549957275390554,-1.2255016187445875,0.7545024732367764,-0.7305005957492448,0.2595014502414337,0.7626499104576183,93.1035011948348,42.54627952421387,0.4950010229953409,10,0.13000011444091797,0.17500019073486328,-0.07999992370605469,-0.3100004196166992,0.4400005340576172,3,-0.04592067198536032,-1.6666855047789673,21.96999931335449,1.0800097656622532,21.700000762939453,1.9729724156773585,22.239999771118164,-0.04592067198536032
5946,2003-10-03,22.51000022888184,22.899999618530273,22.51000022888184,22.68000030517578,460100.0,0.0035666483556666684,-3.5882260543707813,-0.39534873405368137,47.30392993298573,40.00782308153391,-0.08707443967394823,0.21419213403469328,-0.14644908633806963,-0.9260589656058613,15.745145575626351,0.4699993133544922,-0.23535841670490143,-0.11999969482421591,-1.076638528343043,0.8366391386946113,-0.5983191115836277,0.3583197219351959,0.619744011695559,69.291397710582,16.537362334792604,0.4783194167594134,10,0.05000019073485973,0.09500026702880504,-0.1174998283386266,-0.39000034332275746,0.18000030517577414,4,-0.02354512133524922,-1.0377367996775493,22.43000030517578,-1.6666855047789673,21.96999931335449,1.0800097656622532,21.700000762939453,-0.02354512133524922
5947,2003-10-06,22.70000076293945,22.75,22.3799991607666,22.399999618530273,408300.0,0.008440716664845915,-1.1764623385074526,-1.7647118221903244,47.30392993298563,39.40204506082254,-0.3534342113209519,-0.02680041469824701,-0.33049126509670756,-1.0619246402802816,13.80558064241512,0.37000083923339844,-0.31827760511324854,0.10150079727172567,-0.7978621345507264,1.0008637290941778,-0.34818066863950037,0.5511822631829517,0.3693537415841881,84.25206429114212,32.321046180124746,0.4496814659112258,10,-0.3200006484985316,-0.09500026702880504,-0.24750041961669567,-0.5800008773803675,0.0,0,-0.019823821489650895,-3.5882260543707813,22.51000022888184,-1.0377367996775493,22.43000030517578,-1.6666855047789673,21.96999931335449,-0.019823821489650895
5948,2003-10-07,22.399999618530273,22.70000076293945,22.21999931335449,22.70000076293945,501900.0,-0.013215909001155879,2.1999974568782665,-1.0,44.164758227239815,40.21367799536957,-0.19986513472027667,0.22653378091448673,-0.02886211628756996,-0.7161687393750427,12.252772834439124,0.48000144958496094,-0.38187194291271,-0.16150035858154155,-1.0273258878007674,0.7043251706376843,-0.5944131231911527,0.2714124060280696,0.6113807393817545,56.5217247081341,6.575655023285492,0.43291276460961287,10,-0.1399993896484375,0.2050008773803711,0.13000059127807617,-0.2799997329711914,0.649999618530277,1,0.0013393163909114492,-1.1764623385074526,22.70000076293945,-3.5882260543707813,22.51000022888184,-1.0377367996775493,22.43000030517578,0.0013393163909114492
5949,2003-10-08,22.36000061035156,22.520000457763672,22.200000762939453,22.520000457763672,397900.0,-0.001785670038388143,3.0,0.5333307902115423,41.647069594439316,41.17140403434316,-0.21193941424408536,0.25271145116099447,0.018781279060807066,-0.6340151981503972,11.458124777448392,0.31999969482421875,-0.4319780342507009,-0.18449935913086435,-1.0522241876236862,0.6832254693619575,-0.6183617733772735,0.2493630551155448,0.595724566813324,43.157930664781695,-1.8738596274472528,0.43386241424641037,10,-0.10000038146972301,0.24499988555908558,0.16999959945679066,-0.24000072479247692,1.0599994659423864,2,-0.0008944748308463701,2.1999974568782665,22.399999618530273,-1.1764623385074526,22.70000076293945,-3.5882260543707813,22.51000022888184,-0.0008944748308463701
5950,2003-10-09,22.60000038146973,22.85000038146973,22.43000030517578,22.459999084472656,444300.0,0.010733442064713605,-3.200024795674144,-0.8750089407052456,45.890424977388385,43.23434789937525,-0.419207314030551,-0.011505791383171982,-0.2064367731873631,-0.8226919838676281,10.831047313915812,0.48999977111817117,-0.5205622940956509,0.07050037384033558,-0.7815801281094856,0.9225808757901568,-0.355539877134575,0.4965406248152462,0.30229582217789286,57.142896068403594,15.085418054209647,0.4260402509749104,10,-0.3350009918212926,0.005000114440914416,-0.014999866485599256,-0.4800004959106481,0.6499996185302699,3,0.0026548435809574666,3.0,22.36000061035156,2.1999974568782665,22.399999618530273,-1.1764623385074526,22.70000076293945,0.0026548435809574666
5951,2003-10-10,22.71999931335449,22.79999923706055,22.559999465942386,22.70000076293945,306200.0,0.005309687161914711,1.6666878596176806,0.14284546532063233,47.43873651103013,44.238422593610224,-0.4273826829759493,-0.12532902005571955,-0.3180143013822736,-0.8952585840505485,11.06575727287987,0.23999977111816406,-0.5061071801296713,0.1824993133544872,-0.6737809389154279,1.0387795656244023,-0.24564081278046856,0.610639439489443,0.1310050757165655,79.99982393694496,39.543048325833475,0.42814012613495744,10,-0.45499992370605113,-0.15999889373778942,-0.05999898910522106,-0.5249996185302699,0.4000015258789098,4,0.006602180035751193,-3.200024795674144,22.60000038146973,3.0,22.36000061035156,2.1999974568782665,22.399999618530273,0.006602180035751193
5952,2003-10-13,22.75,22.920000076293945,22.70000076293945,22.71999931335449,217200.0,0.001320452797191729,-5.285893348592068,1.5001430615166298,44.730670788087835,45.04880996065071,-0.4217874019816925,-0.16206357974512997,-0.3422951470446307,-0.8784483147448974,11.389314426601524,0.21999931335449574,-0.43474505656950413,0.21149997711181712,-0.6457730015648515,1.0687729557884857,-0.2171365122265172,0.6401364664501514,-1.1299991607666016,76.38885577516577,38.030419036253356,0.4286364893383347,10,-0.41499996185302734,-0.18999958038330078,-0.08999967575073242,-0.5550003051757812,0.2600002288818395,0,-0.0026373391623026876,1.6666878596176806,22.71999931335449,-3.200024795674144,22.60000038146973,3.0,22.36000061035156,-0.0026373391623026876
5953,2003-10-14,22.920000076293945,22.920000076293945,22.63999938964844,22.85000038146973,550000.0,0.0074725308261074375,7.000054495912705,2.333269756500336,54.88127883984854,46.8668950997414,-0.4476014057501736,-0.35000878863100127,-0.4990015868393769,-1.0067201874068417,10.890338514767981,0.28000068664550426,-0.2910552452062518,0.38150005340576243,-0.4757729252709062,1.238773032082431,-0.047136435932571885,0.8101365427440967,-1.273999252319335,100.0,55.04989477947893,0.4286364893383347,10,-0.4849996566772461,-0.3599996566772461,-0.25999975204467773,-0.7250003814697266,0.22999954223632812,1,-0.009598573849135317,-5.285893348592068,22.75,1.6666878596176806,22.71999931335449,-3.200024795674144,22.60000038146973,-0.009598573849135317
5954,2003-10-15,22.95000076293945,23.07999992370605,22.79999923706055,22.88999938964844,555700.0,0.0013089304775584232,-1.3333227370261562,0.8571662125340019,62.42603383341967,48.42075918193612,-0.36204242432680545,-0.3972249848817917,-0.49832220666986515,-1.001420138891426,10.522265961964438,0.2800006866455007,-0.22135769864173582,0.4095006942749002,-0.4515997394581994,1.2706011280079998,-0.021049522591649605,0.84005091114145,-1.278519953918451,80.00011737536926,28.407330172664807,0.43055021686655015,10,-0.31000041961669567,-0.39000034332275035,-0.2625007629394496,-0.7550010681152308,0.18999862670899148,2,0.004357231842997633,7.000054495912705,22.920000076293945,-5.285893348592068,22.75,1.6666878596176806,22.71999931335449,0.004357231842997633
5955,2003-10-16,23.32999992370605,23.32999992370605,22.86000061035156,22.899999618530273,416400.0,0.016557697086452272,1.186041766469758,7.1665077245859505,73.88725698276593,51.37446218746725,-0.6715741670340094,-0.7976423941374797,-0.8380798313793285,-1.3500970364194878,10.079935151304866,0.4699993133544922,-0.08691827376977557,0.77649984359741,-0.1251543621108624,1.6781540493056823,0.32567274074327557,1.2273269464515444,-1.602178350097649,100.0,40.796041134858214,0.45082710285413613,10,-0.5649995803832972,-0.7699995040893519,-0.6424999237060511,-1.1350002288818324,-0.030000686645500707,3,0.0038577005093105576,-1.3333227370261562,22.95000076293945,7.000054495912705,22.920000076293945,-5.285893348592068,22.75,0.0038577005093105576
5956,2003-10-17,23.06999969482422,23.35000038146973,22.90999984741211,23.35000038146973,384900.0,-0.011144459054097222,2.142853250318404,-0.6511639254094279,63.34405578537109,53.156698393287854,-0.3618350935053911,-0.5575653190271694,-0.543575728024905,-1.0622038342189946,9.625903547354058,0.44000053405762074,0.02812925006555389,0.5109995841979966,-0.4023611114204293,1.4243602798164225,0.05431923638878189,0.9676799320072114,-1.2460474202099583,60.563338661364995,-1.8770608976719245,0.45668034780921346,10,-0.2949991226196289,-0.5099992752075195,-0.38249969482421875,-0.875,0.6300010681152308,4,0.0078023540336744635,1.186041766469758,23.32999992370605,-1.3333227370261562,22.95000076293945,7.000054495912705,22.920000076293945,0.0078023540336744635
5957,2003-10-20,23.020000457763672,23.10000038146973,22.670000076293945,23.020000457763672,303700.0,-0.002167283819763721,4.375008940705048,-0.0,75.1908441404334,56.60404127253159,-0.29242158413635977,-0.5291845614602266,-0.4521722829317838,-0.9830418213103513,9.70930209891448,0.4300003051757848,0.06507181440272802,0.4575003623962388,-0.4626800173480845,1.3776807421405621,-0.0025898274759228457,0.9175905522684005,-1.0739643346009728,53.52120243388041,-15.484522199402953,0.46009018987216227,10,-0.24499988555908203,-0.46000003814697266,-0.3275003433227539,-0.8250007629394531,0.9599990844726562,0,0.004344065138191633,2.142853250318404,23.06999969482422,1.186041766469758,23.32999992370605,-1.3333227370261562,22.95000076293945,0.004344065138191633
5958,2003-10-21,22.84000015258789,23.1299991607666,22.76000022888184,23.10000038146973,409800.0,-0.007819300677514796,1.3125093132901173,-100.0,67.19368780857774,59.44255440743586,-0.0485489747285186,-0.3979400457514686,-0.235229528326812,-0.7834113170899322,8.76849172605279,0.3699989318847621,0.10085815431535394,0.2955000877380378,-0.5854199853608186,1.1764201608368943,-0.1449599488113904,0.735960124287466,-0.7816468887606298,24.99999999999987,-46.51382663059367,0.44046003654942906,10,0.05000019073486328,-0.2799997329711914,-0.14750003814697266,-0.5900001525878906,1.0599994659423828,1,0.0074430856023741665,4.375008940705048,23.020000457763672,2.142853250318404,23.06999969482422,1.186041766469758,23.32999992370605,0.0074430856023741665
5959,2003-10-22,21.799999237060547,22.0,21.25,21.299999237060547,1732800.0,-0.04553419039314266,-1.500006357844945,-1.9230752301653995,39.871367452175214,58.77377023796773,1.0098594848574614,0.6144974126322964,0.8165282924964004,0.26877481158837213,9.13117663654685,1.5900001525878906,0.09789175524341331,-0.7070008277893081,-1.6486927065322377,0.23469105095362153,-1.1778467671607729,-0.23615488841784327,1.5500011444091832,26.190435102474513,-40.83299301396768,0.4708459393714647,10,0.5000009536743164,0.5750007629394531,0.8925008773803711,0.4500007629394531,2.1000003814697266,2,0.06192662517045844,1.3125093132901173,22.84000015258789,4.375008940705048,23.020000457763672,2.142853250318404,23.06999969482422,0.06192662517045844
5960,2003-10-23,21.59000015258789,21.799999237060547,21.43000030517578,21.799999237060547,1141100.0,-0.009632985863396337,2.5238147138964577,-0.4199981689453125,35.802466955476845,57.48085139846181,1.186272687689307,0.8258854920928727,1.0383431826021265,0.4834748280729997,10.069084969181615,0.3699989318847656,0.12960334057465772,-0.8909998893737807,-1.904797577303171,0.12279779855560946,-1.3978987333384758,-0.38410104540908563,1.7180002212524457,16.190480515528964,-48.45805890683813,0.5068988439646946,10,0.7100000381469727,0.7849998474121094,1.1374998092651367,0.6599998474121094,2.4699993133544957,3,0.07179246068114353,-1.500006357844945,21.799999237060547,1.3125093132901173,22.84000015258789,4.375008940705048,23.020000457763672,0.07179246068114353
5961,2003-10-24,21.450000762939453,21.540000915527344,21.26000022888184,21.530000686645508,747200.0,-0.006484455241268505,4.599992370634501,0.38095367847411443,30.407515076431537,55.88938965272222,1.25964255561815,0.9956685805167922,1.191354220288595,0.6213412817882542,10.335922122519419,0.32999992370605113,0.17427028004071943,-1.0174993515014634,-2.0799864799222725,0.044987776919345634,-1.5487429157118662,-0.48625578729106067,1.816839603424075,10.63834320319055,-49.40181110139054,0.5312435642104038,10,0.8499994277954102,0.9249992370605469,1.297499179840088,0.7999992370605469,2.3499984741210973,4,0.08624701204288332,2.5238147138964577,21.59000015258789,-1.500006357844945,21.799999237060547,1.3125093132901173,22.84000015258789,0.08624701204288332
5962,2003-10-27,21.399999618530273,21.600000381469727,21.299999237060547,21.450000762939453,1281900.0,-0.002331055600500065,-1.3999908447964111,0.6250149011754047,32.99318933493187,53.45737970773148,1.2270444598024675,1.0324464322447824,1.2572780099837502,0.6759226055722252,11.083561570979338,0.3000011444091797,0.17746936092934007,-1.0255004882812493,-2.1875943929500323,0.13659341638753375,-1.6065474406156426,-0.444453535946856,1.826503940505983,7.978706675013012,-50.33751573787316,0.5810469523343923,10,0.9000005722045898,0.9750003814697266,1.2850003242492676,0.8500003814697266,2.399999618530277,0,0.1074766909069289,4.599992370634501,21.450000762939453,2.5238147138964577,21.59000015258789,-1.500006357844945,21.799999237060547,0.1074766909069289
5963,2003-10-28,21.6299991607666,21.65999984741211,21.26000022888184,21.350000381469727,827800.0,0.010747642352160192,1.3529378765609188,-5.599847415601754,38.33863186394328,50.78100171112298,0.8882207007038723,0.8400009364466356,1.036530666527959,0.45300490370679825,11.66703704049223,0.3999996185302699,0.16618612442621838,-0.7920008659362807,-1.9636774066705946,0.3796756747980332,-1.377839136303436,-0.20616259556912553,1.5569743270889305,50.66655476888021,-9.171883001658657,0.5858382703671565,10,0.6700010299682617,0.7450008392333984,1.0325007438659668,0.6200008392333984,1.9800014495849574,1,0.10864542175906577,-1.3999908447964111,21.399999618530273,4.599992370634501,21.450000762939453,2.5238147138964577,21.59000015258789,0.10864542175906577
5964,2003-10-29,21.46999931335449,21.530000686645508,21.31999969482422,21.5,838500.0,-0.007397126843274537,3.6665818975565303,-0.10714577656677018,31.47538769215744,46.06857178994426,0.9121241401607207,1.012534585900692,1.1966995537152947,0.6201861168206797,12.282044249399435,0.3099994659423828,0.1584731144260516,-0.9270007133483915,-2.159065630884225,0.30506420418744185,-1.5430331721163064,-0.3109682545804766,1.6782347047439323,38.88879077406602,-20.411121553684062,0.6160324587679166,10,0.8300008773803746,0.8300008773803746,1.3375005722045934,0.7800006866455114,2.0900001525878977,2,0.11318120087988581,1.3529378765609188,21.6299991607666,-1.3999908447964111,21.399999618530273,4.599992370634501,21.450000762939453,0.11318120087988581
5965,2003-10-30,21.399999618530273,21.63999938964844,21.36000061035156,21.530000686645508,594100.0,-0.003260349187839795,-1.666666666666644,4.333269756500218,28.00000508626306,42.14145504559893,0.7594242428767188,1.0555303066059025,1.2554198594759143,0.6914445310352839,13.275239217087591,0.2799987792968821,0.0789601239452189,-0.945500373840332,-2.2554059180163684,0.3644051703357043,-1.600453145928352,-0.2905476017523121,1.7102697192061775,34.99988079059618,-20.78598608366036,0.6549527720880186,10,0.7899999618530273,0.9000005722045898,1.4850001335144043,0.8500003814697266,1.9899997711181676,3,0.11682243198898234,3.6665818975565303,21.46999931335449,1.3529378765609188,21.6299991607666,-1.3999908447964111,21.399999618530273,0.11682243198898234
5966,2003-10-31,21.979999542236328,22.100000381469727,21.3799991607666,21.3799991607666,1460300.0,0.027102800656306103,-1.4000025431298935,-4.615349628803662,39.15492079934578,38.137463563255864,0.009552340424427541,0.45723064679486214,0.6525943598380266,0.1065084814246049,13.24305116791801,0.720001220703125,-0.02709131712980195,-0.33900041580200124,-1.6563170467640482,0.9783162151600457,-0.9976587312830247,0.31965789967902225,1.093064408745395,85.71418840059758,31.190496032611534,0.6586583154810242,10,0.21000003814697266,0.32000064849853516,0.8250002861022949,0.2700004577636719,1.1300010681152308,4,0.09463148166628366,-1.666666666666644,21.399999618530273,3.6665818975565303,21.46999931335449,1.3529378765609188,21.6299991607666,0.09463148166628366
5967,2003-11-03,22.25,22.5,21.899999618530273,21.899999618530273,1072700.0,0.012283915531701606,-2.4285698715538335,0.5833335982426973,40.82191580387436,35.20726667384437,-0.4259525634311423,0.1599915431422403,0.3759750704432463,-0.16435343391944457,13.492252213123605,0.6000003814697266,-0.21507895328742066,-0.04649991989135671,-1.3517330388991553,1.2587331991164419,-0.6991164793952542,0.6061166396125408,0.7866026719620898,79.83870595600479,29.78409590411377,0.6526165595038984,11,-0.375,0.05000019073486328,0.3325004577636719,0.0,0.5900001525878906,0,0.06966288705890111,-1.4000025431298935,21.979999542236328,-1.666666666666644,21.399999618530273,3.6665818975565303,21.46999931335449,0.06966288705890111
5968,2003-11-04,22.43000030517578,22.5,22.059999465942386,22.3799991607666,944100.0,0.00808990135621479,3.6315715504692694,0.142860256892333,43.15788733992076,35.57243555026054,-0.7489919960109468,-0.018599554420070774,0.19356779306657046,-0.345454620049253,14.072454081274,0.44000053405761363,-0.34429135441902403,0.13200035095214702,-1.173802428081597,1.437803129985891,-0.5209010385647233,0.7849017404690173,0.570870313347065,94.06782400672421,45.8265043079874,0.652901389516872,11,-0.5500001907348633,-0.13000011444091797,0.15250015258789062,-0.18000030517578125,0.8600006103515625,1,0.06107886372023974,-2.4285698715538335,22.25,-1.4000025431298935,21.979999542236328,-1.666666666666644,21.399999618530273,0.06107886372023974
5969,2003-11-05,22.34000015258789,22.399999618530273,22.13999938964844,22.299999237060547,535200.0,-0.004012490029575377,2.2500059604701175,0.8,35.89744007746772,35.58298811937065,-0.641832878216519,0.07359883789694877,0.28103263554466906,-0.25756886624351694,14.724112345583384,0.2900009155273402,-0.5145989890000386,0.043000221252441406,-1.2626332566638467,1.3486336991687295,-0.6098165177057027,0.6958169602105855,0.6258530535644979,85.9649181512763,42.441945494835096,0.652816738958145,11,-0.46000003814697266,-0.039999961853027344,0.24250030517578125,-0.09000015258789062,2.059999465942383,2,0.056848721982508676,3.6315715504692694,22.43000030517578,-2.4285698715538335,22.25,-1.4000025431298935,21.979999542236328,0.056848721982508676
5970,2003-11-06,22.65999984741211,22.70000076293945,22.15999984741211,22.239999771118164,598800.0,0.014324068605127138,1.15999542238076,10.499761586877742,44.25770472744681,37.12189808059456,-0.8874123754375312,-0.25473581179681304,-0.03880331585972385,-0.578482343596697,15.007364852940272,0.5400009155273402,-0.64780303858225,0.3599999427795417,-0.9488367337839527,1.6688366193430362,-0.2944183955022055,1.014418281061289,0.2715362946172313,96.96963128972762,53.30528285432322,0.6544183382817466,11,-0.6799993515014648,-0.3599996566772461,-0.0774993896484375,-0.4099998474121094,1.5400009155273402,3,0.03971754742236078,2.2500059604701175,22.34000015258789,3.6315715504692694,22.43000030517578,-2.4285698715538335,22.25,0.03971754742236078
5971,2003-11-07,22.8700008392334,23.149999618530273,22.709999084472656,22.729999542236328,909100.0,0.009267475429628913,-3.8888347302724298,0.3333363608702958,47.98928203436806,38.788130602754144,-0.9776097289148069,-0.47739938641981183,-0.24200605566628042,-0.7873868736158585,15.568116092999052,0.48999977111816406,-0.6084232700381023,0.5625008583068833,-0.7581353844775656,1.8831371010913323,-0.09781726308533933,1.222818979699106,-1.6200008392333984,77.60009765625,33.72921908033357,0.660318121392224,11,-0.6650009155273438,-0.5700006484985352,-0.28750038146972656,-0.5650005340576172,1.4499988555908203,4,0.022737146101148742,1.15999542238076,22.65999984741211,2.2500059604701175,22.34000015258789,3.6315715504692694,22.43000030517578,0.022737146101148742
5972,2003-11-10,22.690000534057614,22.79999923706055,22.54999923706055,22.790000915527344,581200.0,-0.007870585857915446,3.1667699839458376,-0.7142818217735707,47.98928203436801,39.86042506613467,-0.6653477333681295,-0.3184517507546083,-0.0665079791520995,-0.5988630988028909,15.811170160610393,0.320001602172848,-0.5342921537887264,0.3855005264282205,-0.9311699807950511,1.7021710336514921,-0.2728347271834153,1.0438357800398563,-1.4020005416870092,57.79825503872396,11.063617809999364,0.6583352536116365,11,-0.45500087738036754,-0.39000034332275035,-0.10750007629394176,-0.30000019073485973,1.4799995422363317,0,0.018510359912223384,-3.8888347302724298,22.8700008392334,1.15999542238076,22.65999984741211,2.2500059604701175,22.34000015258789,0.018510359912223384
5973,2003-11-11,22.70000076293945,22.70000076293945,22.489999771118164,22.59000015258789,450200.0,0.0004407328623383666,2.8181786655571246,-1.1000019073412823,66.66669021417391,43.77056979080316,-0.567260025828233,-0.36446516822652697,-0.09098079768797973,-0.603707937012409,16.16123323941005,0.2100009918212855,-0.42075523194284514,0.40650072097777823,-0.8920702624166204,1.7050717043721768,-0.24278477071942106,1.0557862126749775,-1.3747607780456512,55.44566795900473,5.859833392310826,0.6492854916971988,11,-0.4450006484985316,-0.4000005722045863,-0.20750045776366832,-0.31000041961669567,2.019998550415039,1,0.006167373786039931,3.1667699839458376,22.690000534057614,-3.8888347302724298,22.8700008392334,1.15999542238076,22.65999984741211,0.006167373786039931
5974,2003-11-12,23.04999923706055,23.229999542236328,22.70000076293945,22.79999923706055,833500.0,0.01541843446510005,-1.3555661049133048,2.2727146622278442,75.70420785263445,49.07103676484443,-0.7482527634906937,-0.7447727754554307,-0.45039369570324084,-0.934488096322422,16.52036834258277,0.5299987792968786,-0.29974604437897767,0.7514992713928272,-0.5584351741859592,2.0614337169716137,0.09653204860343223,1.4064664941822222,-1.6882640594940241,83.1775367744055,28.154276916759613,0.6549672227893937,11,-0.7449998855590856,-0.7499990463256871,-0.6174988746643102,-0.6599988937377965,1.5,2,0.010412220668576389,2.8181786655571246,22.70000076293945,3.1667699839458376,22.690000534057614,-3.8888347302724298,22.8700008392334,0.010412220668576389
5975,2003-11-13,23.420000076293945,23.5,23.0,23.0,592600.0,0.016052097678098676,-1.3809519484471007,1.6800003051757812,82.08466262623745,53.8410080789435,-0.895784675322929,-1.1675460064441836,-0.8340854886431828,-1.2803692344278623,16.583094317680327,0.5,-0.1923223112800514,1.1170001029968262,-0.20838163180292923,2.4423818377965816,0.45430923559694847,1.7796909703967039,-1.9835343241406278,92.07921726962161,30.14274538690382,0.6626908673998774,11,-0.7200002670288086,-1.0450000762939453,-0.9874997138977051,-1.0299997329711914,1.3199996948242188,3,0.041844557602213506,-1.3555661049133048,23.04999923706055,2.8181786655571246,22.70000076293945,3.1667699839458376,22.690000534057614,0.041844557602213506
5976,2003-11-14,23.25,23.56999969482422,23.18000030517578,23.489999771118164,432500.0,-0.007258756436385405,-1.0526328998288401,-0.5714279226706509,78.9968663283664,58.082669248331506,-0.5885860139178831,-1.0365118325759966,-0.6768102551945141,-1.086673780903027,16.64699154593276,0.3899993896484375,-0.03954050993024083,0.9380000114440925,-0.4115359712846498,2.287535994172835,0.2632320200797196,1.6127680028084654,-1.689722192975882,70.37039653427665,1.5421793844481186,0.6747679913643719,11,-0.4350004196166992,-0.8400001525878906,-0.815000057220459,-0.8599996566772461,1.4799995422363281,4,0.04086024786836351,-1.3809519484471007,23.420000076293945,-1.3555661049133048,23.04999923706055,2.8181786655571246,22.70000076293945,0.04086024786836351
5977,2003-11-17,23.1200008392334,23.20000076293945,22.81999969482422,23.0,610400.0,-0.005591361753402246,1.714286687420429,-0.5000039736467746,74.11005833153293,61.52179935851064,-0.3600636024724615,-0.9472002147693779,-0.5648550885705959,-0.9411588760663534,17.03941970363915,0.43000030517578125,0.14250624350797025,0.8030008316040025,-0.5582699143273757,2.1642715775353807,0.12236545863831338,1.4836362045696916,-1.3989452811852736,58.3334363537143,-12.26368011776433,0.6806353729656888,11,-0.2650012969970703,-0.7100009918212891,-0.7075009346008301,-0.7300004959106445,1.889999389648441,0,0.05190306280415391,-1.0526328998288401,23.25,-1.3809519484471007,23.420000076293945,-1.3555661049133048,23.04999923706055,0.05190306280415391
5978,2003-11-18,23.01000022888184,23.290000915527344,22.899999618530273,23.190000534057614,296000.0,-0.004757811693713032,1.052632635647242,-1.4999920527695505,75.32895479836081,65.9030787719432,-0.1778396397326354,-0.8683303608147952,-0.46842349490999524,-0.8142085796825107,17.441765579280826,0.3900012969970703,0.2577385343331571,0.6845002174377477,-0.6925523834337497,2.061552818309245,-0.004026082997999225,1.3730265178734946,-1.1410291398916286,35.63216626838907,-37.36578840034615,0.6885263004357485,11,-0.14500045776367543,-0.6000003814697301,-0.5625000000000036,-0.6199998855590856,1.9899997711181605,1,0.05041285683935315,1.714286687420429,23.1200008392334,-1.0526328998288401,23.25,-1.3809519484471007,23.420000076293945,0.05041285683935315
5979,2003-11-19,23.149999618530273,23.25,22.93000030517578,23.0,406700.0,0.006084284583044441,-1.2069019948304098,-0.8333298012122569,78.1350427098819,69.66722743665821,-0.21328690084212099,-0.9507509075943403,-0.6064602188285235,-0.9298852637193562,17.309180735634776,0.31999969482421875,0.35927782418063003,0.7569995880126967,-0.6437388900129157,2.157738066038309,0.05663034899989228,1.4573688270255012,-1.1449462410733418,43.999989827473954,-32.408038029263736,0.7003692390128061,11,-0.11999988555908203,-0.7399997711181641,-0.6524991989135742,-0.7599992752075195,2.220001220703125,2,0.06781856244902573,1.052632635647242,23.01000022888184,1.714286687420429,23.1200008392334,-1.0526328998288401,23.25,0.06781856244902573
5980,2003-11-20,23.13999938964844,23.239999771118164,22.899999618530273,23.04999923706055,1186100.0,-0.00043197533678696054,1.3448212359580696,0.600002543137978,72.83463443498957,72.42782214783838,-0.14308533469939633,-0.8629168806718717,-0.6010206091608588,-0.9020797548393809,17.14287333761731,0.3400001525878906,0.44558126158604594,0.6694993972778356,-0.7156016786459283,2.0546004732015994,-0.023051140684046345,1.3620499352397175,-1.0097503068021254,42.66662597656297,-31.219040195315472,0.6925505379618826,11,-0.10999965667724965,-0.7299995422363317,-0.5399990081787145,-0.7499990463256871,2.110000610351559,3,0.06093344358698927,-1.2069019948304098,23.149999618530273,1.052632635647242,23.01000022888184,1.714286687420429,23.1200008392334,0.06093344358698927
5981,2003-11-21,23.29999923706055,23.29999923706055,23.0,23.13999938964844,584500.0,0.006914427468986295,2.7499940395298825,1.7777730682829653,71.6049198599709,75.05178190623869,-0.2633718022560707,-0.9246188590392954,-0.752854995577021,-1.0477936255198266,16.763986846157447,0.2999992370605504,0.5802300909501064,0.736999320983891,-0.6076528004883173,2.0816514424560992,0.06467326024778686,1.409325381719995,-1.0545701052560013,100.0,25.75749067266571,0.6723260607361049,11,-0.269999504089359,-0.889999389648441,-0.6374988555908239,-0.9099988937377965,1.9000015258788991,4,0.061802600051899415,1.3448212359580696,23.13999938964844,-1.2069019948304098,23.149999618530273,1.052632635647242,23.01000022888184,0.061802600051899415
5982,2003-11-24,23.70000076293945,23.71999931335449,23.190000534057614,23.28000068664551,732500.0,0.017167448024747678,1.3043566597974408,2.6250029802350365,73.96225899044458,75.86240065915766,-0.5643898191803132,-1.2052700000899392,-1.1453551027107345,-1.4259286685320767,16.733859665196324,0.529998779296875,0.6737243032697791,1.0220007896423304,-0.2970200016556923,2.341021580940353,0.36249039399331906,1.6815111852913418,-1.3486059860933253,97.56115148075438,24.759548724022977,0.6595103956490107,11,-0.49000072479248047,-1.2150011062622035,-1.032500267028805,-1.3100004196166957,1.3299999237060618,0,0.043459862706313634,2.7499940395298825,23.29999923706055,1.3448212359580696,23.13999938964844,-1.2069019948304098,23.149999618530273,0.043459862706313634
5983,2003-11-25,23.979999542236328,24.07999992370605,23.61000061035156,23.75,1128000.0,0.011814294104780076,1.186041766469758,0.5476178582295359,78.87322713968918,76.21451391327486,-0.7193766331936828,-1.3704493484603688,-1.4205694122050332,-1.6898750169449315,17.014158584636828,0.4699993133544922,0.7493613876571885,1.1844995498657234,-0.15987644408059865,2.5288755438120454,0.5123115528925624,1.8566875468388844,-1.4917443117393674,91.52539359260365,19.546618859245996,0.6721879969731617,11,-0.5299997329711914,-1.3149995803833008,-1.3124990463256836,-1.5899991989135742,1.1700000762939453,1,0.04295248983768141,1.3043566597974408,23.70000076293945,2.7499940395298825,23.29999923706055,1.3448212359580696,23.13999938964844,0.04295248983768141
5984,2003-11-26,23.899999618530273,23.96999931335449,23.670000076293945,23.95000076293945,396800.0,-0.00333611030997516,5.6667796969380335,-0.2173967127195374,73.84614594589446,75.29912317101453,-0.5656036061356957,-1.1584605228904366,-1.3362935928068538,-1.5933265453055263,17.30960520598104,0.3099994659423828,0.8443094045758208,0.9829996109008796,-0.2945490007751559,2.260548222576915,0.34422530506286364,1.6217739167388956,-1.2207350248482207,84.74574079462089,15.270166253511888,0.638774305838017,11,-0.4499998092651367,-1.234999656677246,-1.1749992370605469,-1.5099992752075195,1.470001220703125,2,0.04602512129819747,1.186041766469758,23.979999542236328,1.3043566597974408,23.70000076293945,2.7499940395298825,23.29999923706055,0.04602512129819747
5985,2003-11-28,23.899999618530273,23.959999084472656,23.81999969482422,23.899999618530273,376400.0,0.0,1.3333439298089456,-0.0,71.5480971199827,74.47148214786077,-0.5479814175684972,-1.0135277544881873,-1.3370875998650291,-1.575651972849144,17.89305455893688,0.1399993896484375,0.8814696280247318,0.8579996109008796,-0.27570579190629374,1.991705013708053,0.29114690949729294,1.4248523123044663,-1.05264678524534,83.33330389893905,14.270525260987469,0.5668527014035875,11,-0.4499998092651367,-1.2299995422363281,-1.5624995231628418,-1.5099992752075195,1.7100009918212855,4,0.06150632820777946,5.6667796969380335,23.899999618530273,1.186041766469758,23.979999542236328,1.3043566597974408,23.70000076293945,0.06150632820777946
5986,2003-12-01,24.059999465942386,24.1299991607666,23.81999969482422,24.0,648000.0,0.006694554391877938,2.1000123978370544,100.0,78.90294407844462,75.00402500862874,-0.6492782886461903,-1.0642753691483868,-1.4924924218374862,-1.7115982628870121,19.630951818248008,0.3099994659423828,0.8667200420151779,0.9139994621276877,-0.19075348869620257,2.018752412951578,0.36162298671574433,1.466375937539631,-1.064728981806919,92.55321307550311,21.15404293550641,0.5523764754119443,12,-0.5450000762939489,-1.3649997711181676,-1.7224993705749547,-1.639999389648441,2.069999694824215,0,0.049459707417786714,1.3333439298089456,23.899999618530273,5.6667796969380335,23.899999618530273,1.186041766469758,23.979999542236328,0.049459707417786714
5987,2003-12-02,23.79999923706055,24.040000915527344,23.79999923706055,23.940000534057614,508300.0,-0.010806327292312456,-2.4285636435472138,-2.3333757192355256,70.99234585049604,74.52217956997711,-0.31589634191808,-0.7190660345449054,-1.2305013283203898,-1.4296105140669475,21.378918350687968,0.26000022888183594,0.7868955647394138,0.5764992713928265,-0.4800143347354897,1.6330128775211428,0.048242468328670185,1.1047560744569829,-0.6458667381967231,36.53829930051574,-35.35545301532205,0.5282568030641581,12,-0.2849998474121129,-1.1049995422363317,-1.4624991416931188,-1.3799991607666051,2.210000991821289,1,0.05882359540998916,2.1000123978370544,24.059999465942386,1.3333439298089456,23.899999618530273,5.6667796969380335,23.899999618530273,0.05882359540998916
5988,2003-12-03,23.79999923706055,23.979999542236328,23.65999984741211,23.79999923706055,784000.0,0.0,-1.2857220708446286,-0.0,66.51982045719231,73.23159931967825,-0.21461980232988864,-0.6441948420518884,-1.2365288966438648,-1.406761071916371,23.06504175270408,0.31999969482421875,0.7259510480769151,0.5079993247985861,-0.5087979788889925,1.5247966284861647,-0.00039932704520495577,1.0163979766423772,-0.5092454055303364,29.78714769798992,-38.998862603360706,0.5083986518437899,12,-0.2849998474121129,-1.1049995422363317,-1.4624991416931188,-1.3799991607666051,1.9200000762939382,2,0.05168073483253077,-2.4285636435472138,23.79999923706055,2.1000123978370544,24.059999465942386,1.3333439298089456,23.899999618530273,0.05168073483253077
5989,2003-12-04,23.61000061035156,23.70000076293945,23.40999984741211,23.70000076293945,630300.0,-0.007983135831917676,5.44445386343399,-100.0,54.54547113832297,71.19947006449308,0.05307320676334726,-0.37331249860646665,-1.0339352163966637,-1.1922311223933768,24.57926066283527,0.38999938964844105,0.6931041462416943,0.2545006752014132,-0.666035831769566,1.1750371821723924,-0.20576757828407466,0.714768928686901,-0.20175243272825227,27.77791023266977,-36.48937788050331,0.46026825348548894,12,-0.045001029968258166,-0.8850011825561488,-1.2725005149841273,-1.1900005340576136,2.3400001525878906,3,0.06522655520404852,-1.2857220708446286,23.79999923706055,-2.4285636435472138,23.79999923706055,2.1000123978370544,24.059999465942386,0.06522655520404852
5990,2003-12-05,23.559999465942386,23.76000022888184,23.46999931335449,23.670000076293945,530400.0,-0.0021177951341200263,1.0,1.2222269317169951,57.86800949220954,69.67314669029736,0.18876760940350223,-0.266070063950842,-0.9574757123846744,-1.1171016924390393,25.64115952306621,0.29000091552735086,0.6663728468045562,0.1594995498657248,-0.7041146620731062,1.0231137618045558,-0.27230755610369073,0.5913066558351403,0.5699996948242152,20.833300219610706,-40.899663100626285,0.43180710596941513,12,0.10000038146972301,-0.8149995803833043,-1.259999275207523,-1.139999389648441,3.1900005340576136,4,0.07682518736502919,5.44445386343399,23.61000061035156,-1.2857220708446286,23.79999923706055,-2.4285636435472138,23.79999923706055,0.07682518736502919
5991,2003-12-08,23.38999938964844,23.57999992370605,23.309999465942386,23.5,438200.0,-0.007215623096243795,1.0,1.0,56.71638108631571,67.75693803428305,0.4166969088409722,-0.05809406727592048,-0.7498743471270295,-0.9185553031099971,25.844468468433867,0.27000045776366477,0.6137806968146933,-0.03650045394897106,-0.8633971539761163,0.7903962460781742,-0.44994880396254544,0.3769478960646033,0.726799774169919,10.958871896972077,-49.08891980820719,0.41344835001357344,12,0.32999992370605113,-0.6350002288818395,-1.144999504089359,-0.9699993133544957,3.19000053405761,0,0.09491241037336695,1.0,23.559999465942386,5.44445386343399,23.61000061035156,-1.2857220708446286,23.79999923706055,0.09491241037336695
5992,2003-12-09,23.11000061035156,23.489999771118164,23.059999465942386,23.38999938964844,542000.0,-0.011970875870172093,-1.2631531395874351,2.5454293244556885,52.29358841661058,64.80364484282987,0.6752082483690387,0.2687630103739629,-0.45151636575010556,-0.6153403693927153,26.189975922657226,0.4300003051757777,0.5928111875769098,-0.33749923706055185,-1.104828405833743,0.4298299317126393,-0.7211638214471492,0.04616534732604549,0.9745265655517628,5.434906550290015,-55.31771648539393,0.3836645843865959,12,0.48499870300293324,-0.09500122070312145,-0.8650007247924769,-0.6900005340576136,4.04999923706055,1,0.13067929340782047,1.0,23.38999938964844,1.0,23.559999465942386,5.44445386343399,23.61000061035156,0.13067929340782047
5993,2003-12-10,22.84000015258789,23.07999992370605,22.70000076293945,23.040000915527344,557800.0,-0.011683273502066771,1.7142915531335838,0.7142915531334969,43.290053298434074,61.4085234375565,0.8565716001181585,0.5795009599655003,-0.1485071624201879,-0.3213823857800442,26.3865148956251,0.4099998474121094,0.5607097888959771,-0.614499664306642,-1.3552095314230606,0.12621020280977646,-0.9848545978648531,-0.24414473074843102,1.1830553607177734,13.207496243781117,-47.612644434193065,0.37035493355820925,12,0.5749998092651367,0.25499916076660156,-0.752500057220459,-0.4200000762939453,4.360000610351559,2,0.13879159610840763,-1.2631531395874351,23.11000061035156,1.0,23.38999938964844,1.0,23.559999465942386,0.13879159610840763
5994,2003-12-11,23.290000915527344,23.3700008392334,22.86000061035156,22.90999984741211,801800.0,0.019702309979558574,-1.1250029802350643,-1.899998092658643,52.7273004705255,59.31732380983904,0.3474846374835465,0.15642227972414702,-0.5682937547492735,-0.7538266138935015,25.97448604856416,0.5300006866455078,0.49383645204611426,-0.17649898529052876,-0.8971203383184267,0.5441223677373692,-0.536809661804476,0.18381169122341845,0.627210217749024,55.66041979684924,-7.148017972094038,0.36031067651394855,12,0.1249990463256836,-0.15500164031982422,-1.2000007629394531,-0.8700008392333984,4.189998626708984,3,0.10433655226724681,1.7142915531335838,22.84000015258789,-1.2631531395874351,23.11000061035156,1.0,23.38999938964844,0.10433655226724681
5995,2003-12-12,24.399999618530273,24.40999984741211,23.85000038146973,24.0,2538500.0,0.04765988232584828,1.6666636391296874,1.052627616322843,64.86487461756353,57.757538314185574,-0.7645287189922314,-0.9237542495955502,-1.6493865301671953,-1.8493758963650393,25.75725070096409,1.1199989318847656,0.4061183247611915,0.8844997406005852,0.05252157505484689,1.7164779061463236,0.4685106578277143,1.3004888233734562,-1.6999988555908239,99.41519098035542,39.60471117193707,0.4159890827728696,12,-0.8449993133544922,-1.114999771118164,-2.309999465942383,-1.9799995422363281,3.4200000762939453,4,0.06352463805909436,-1.1250029802350643,23.290000915527344,1.7142915531335838,22.84000015258789,-1.2631531395874351,23.11000061035156,0.06352463805909436
5996,2003-12-15,24.20000076293945,24.809999465942386,24.149999618530273,24.489999771118164,661900.0,-0.008196674537606863,-2.384603346163081,-0.7249982118589603,57.142864927962066,56.2187071005707,-0.6063459789689674,-0.684003753963804,-1.4247888047866617,-1.6349858900642538,25.605004004787347,0.6599998474121129,0.3409705356637147,0.6370008468627901,-0.23849211221885014,1.5124938059444304,0.19925436732197,1.0747473264036103,-1.4658000183105457,71.09009109177221,15.391609417218874,0.43774647954082,12,-0.4450006484985316,-0.5500011444091761,-2.0600004196166957,-1.7800006866455043,3.5499992370605504,0,0.10537186597802473,1.6666636391296874,24.399999618530273,-1.1250029802350643,23.290000915527344,1.7142915531335838,22.84000015258789,0.10537186597802473
5997,2003-12-16,24.31999969482422,24.440000534057614,24.059999465942386,24.10000038146973,478700.0,0.0049586333926294746,-1.5333307902115367,-0.7586209164512455,55.08982822422219,54.94870796357401,-0.7206051071808339,-0.7478341260567269,-1.5244125156274784,-1.7405481267539997,26.23389526915765,0.38000106811522727,0.2892380575908504,0.6969998359680183,-0.2144037371197136,1.6084034090557502,0.24129804942415234,1.1527016225118842,-1.5027670013427752,76.77724775750795,24.55268080394317,0.45570178654386617,12,-0.5649995803833008,-0.6700000762939453,-2.0674996376037598,-1.8999996185302734,3.9099998474121094,1,0.09292764215629523,-2.384603346163081,24.20000076293945,1.6666636391296874,24.399999618530273,-1.1250029802350643,23.290000915527344,0.09292764215629523
5998,2003-12-17,24.170000076293945,24.420000076293945,24.10000038146973,24.420000076293945,594000.0,-0.006167747549856939,1.5599975585937216,-1.1363671830973887,53.95895559955698,54.88353957037779,-0.5728418531069011,-0.533844879492019,-1.3456891785831324,-1.5773165147373334,26.76048237842799,0.3199996948242152,0.19723537103507027,0.48900022506713725,-0.40563630285086205,1.3836367529851366,0.04168196110813582,0.9363184890261387,-1.2730567119140623,67.17949921798653,18.280936104559025,0.4473182639590002,12,-0.41499996185302734,-0.5200004577636719,-1.9025001525878906,-1.75,3.8299999237060547,2,0.1237070650260681,-1.5333307902115367,24.31999969482422,-2.384603346163081,24.20000076293945,1.6666636391296874,24.399999618530273,0.1237070650260681
5999,2003-12-18,24.71999931335449,24.76000022888184,24.190000534057614,24.229999542236328,741900.0,0.02275545036509885,-1.0000066924773208,-1.959999084472642,60.353543867625916,55.159710056535175,-1.0603350141614598,-1.0120829283818793,-1.8586919522198606,-2.1075577638414877,27.46202290106216,0.5900001525878942,0.15194304869037722,0.9604994773864703,-0.010240082162145114,1.9312390369350858,0.4751296976121644,1.4458692571607763,-1.7465337049121068,90.62497516470692,44.17856805158412,0.4853697797743072,12,-0.9649991989135707,-0.9649991989135707,-2.442499160766598,-2.2999992370605433,3.1100006103515625,3,0.10032368602232067,1.5599975585937216,24.170000076293945,-1.5333307902115367,24.31999969482422,-2.384603346163081,24.20000076293945,0.10032368602232067
6000,2003-12-19,24.54999923706055,24.920000076293945,24.520000457763672,24.78000068664551,575700.0,-0.006877025931068648,-1.7586274935379447,-0.4693909326939205,56.17128874936882,55.099144241318854,-0.8215276377010667,-0.7705389666393252,-1.6606451349950362,-1.9165119388116914,28.342409974561722,0.39999961853027344,0.12418128978723786,0.7199994087219288,-0.26598619605154283,1.7059850134954004,0.2270066063351912,1.2129922111086664,-1.5030722743181677,56.97667713489848,15.686554095104654,0.49299280238673626,12,-0.7399988174438512,-0.7399988174438512,-2.2474994659423864,-2.129999160766605,3.210000991821289,4,0.1193482849788714,-1.0000066924773208,24.71999931335449,1.5599975585937216,24.170000076293945,-1.5333307902115367,24.31999969482422,0.1193482849788714
6001,2003-12-22,24.739999771118164,24.79999923706055,24.36000061035156,24.45000076293945,370600.0,0.0077393295300307585,1.1463455481794007,-1.2608573063431536,62.051301864655336,56.183334624434934,-0.8938946722741896,-0.8929066537559223,-1.8236813583727205,-2.0881400068796694,29.02386464209117,0.4399986267089915,0.15216947277412274,0.8379999160766616,-0.19425008965652424,1.8702499218098474,0.3218749132100669,1.3541249189432563,-1.5806884215626873,79.06974681073784,35.6427424747441,0.5161250028665929,12,-0.9299993515014648,-0.9299993515014648,-2.2024998664855957,-2.3199996948242188,3.1300010681152344,0,0.12449474341958933,-1.7586274935379447,24.54999923706055,-1.0000066924773208,24.71999931335449,1.5599975585937216,24.170000076293945,0.12449474341958933
6002,2003-12-23,24.729999542236328,24.75,24.540000915527344,24.739999771118164,675800.0,-0.0004042129739026956,12.999618539004388,-0.034483665805067884,61.89259908954495,58.25028415678058,-0.7039603446826668,-0.8451144717074435,-1.787244236439033,-2.0612356629111126,29.07471975292499,0.20999908447265625,0.18097854816237202,0.7764997482299805,-0.3144245655723168,1.8674240620322777,0.23103759132883184,1.321961905131129,-1.465046869076545,76.8291945403287,30.368302485038207,0.5454621569011477,12,-0.8399991989135742,-0.9199991226196289,-2.117499828338623,-2.309999465942383,2.7900009155273438,1,0.12211890471756037,1.1463455481794007,24.739999771118164,-1.7586274935379447,24.54999923706055,-1.0000066924773208,24.71999931335449,0.12211890471756037
6003,2003-12-24,25.01000022888184,25.01000022888184,24.51000022888184,24.61000061035156,317700.0,0.011322308606083853,1.5000023841880203,-39.99904634751168,67.5000035762805,59.891695612975596,-0.7194316460046579,-1.1004123077716166,-2.042489775171564,-2.31981801372061,28.750324832966978,0.5,0.2385506228067804,1.0050004005432172,-0.18402805638906372,2.194028857475498,0.41048617207707494,1.5995146290093594,-1.6457447115340074,100.0,49.06181538218193,0.5945142284661411,12,-0.5799999237060547,-1.154999732971195,-2.3775005340576207,-2.60000038146973,3.039999008178711,2,0.1287484719666654,12.999618539004388,24.729999542236328,1.1463455481794007,24.739999771118164,-1.7586274935379447,24.54999923706055,0.1287484719666654
6004,2003-12-26,25.0,25.01000022888184,24.899999618530273,24.95000076293945,198500.0,-0.00039984921192803835,2.142888283378529,0.1249982118589581,68.18183788584696,60.2602470872293,-0.49322740721036595,-1.0580228084991639,-2.008307364155435,-2.279937232025361,28.408399208443964,0.11000061035156605,0.33805194780280345,0.940000152587892,-0.3277368651940691,2.207737170369853,0.3061316436969115,1.5738686614788726,-1.5040849057294459,98.46150234603967,41.90942033915023,0.6338685088909805,12,-0.4650001525878871,-1.1449995040893555,-2.3625001907348633,-2.5900001525878906,3.25,4,0.1200000000000001,1.5000023841880203,25.01000022888184,12.999618539004388,24.729999542236328,1.1463455481794007,24.739999771118164,0.1200000000000001
6005,2003-12-29,25.3700008392334,25.399999618530273,25.0,25.0,562600.0,0.014800033569335902,-1.16215519596674,7.4001297016855965,73.79810613024898,62.11082944303895,-0.7947389507672717,-1.3831637190128347,-2.3615783779280193,-2.6153672372660495,28.21271865157595,0.39999961853027344,0.5081443597669306,1.236500930786132,-0.15644776215926726,2.6294496237315315,0.5400265843134306,1.9329752772588336,-1.7529589341939413,97.11549923981082,33.35878836868722,0.6964743464726998,12,-0.6400012969970703,-1.3200006484985352,-2.650001049041748,-2.960000991821289,2.2299995422363317,0,0.09696487990131986,2.142888283378529,25.0,1.5000023841880203,25.01000022888184,12.999618539004388,24.729999542236328,0.09696487990131986
6006,2003-12-30,25.25,25.29999923706055,25.1299991607666,25.170000076293945,668800.0,-0.0047300289816240015,-1.1249776485033882,0.216215519596674,76.74999237060553,64.51751434819265,-0.5700827319456927,-1.2326379177366533,-2.2175153338459594,-2.4628987587814066,27.76863738791664,0.24000167846679688,0.6303727998502957,1.057000064849852,-0.42174897022091073,2.535749099920615,0.3176255473144707,1.7963745823852335,-1.454662323611462,83.14609871928945,11.515865542083446,0.7393745175353819,12,-0.5,-1.1999998092651367,-2.5300002098083496,-2.8400001525878906,3.0900001525878906,1,0.09940594965868677,-1.16215519596674,25.3700008392334,2.142888283378529,25.0,1.5000023841880203,25.01000022888184,0.09940594965868677
6007,2003-12-31,25.20000076293945,25.25,24.940000534057614,25.25,487400.0,-0.0019801678043782633,11.400167849241006,-0.6249910592948016,81.21694937148294,67.5461803228511,-0.42703532638749664,-1.1303288656966153,-2.141926905441668,-2.3770399210943545,27.168611589333867,0.30999946594238637,0.6181964471483319,0.9370007514953578,-0.595003080523977,2.4690045835146925,0.1709988354856904,1.7030026675050252,-1.2441968923367384,77.52820306204626,-1.430475754688274,0.7660019160096682,12,-0.40500068664550426,-1.1500005722045863,-2.480000972747799,-2.79000091552734,2.6299991607666016,2,0.1059523807721705,-1.1249776485033882,25.25,-1.16215519596674,25.3700008392334,2.142888283378529,25.0,0.1059523807721705
6008,2004-01-02,25.03000068664551,25.229999542236328,24.940000534057614,25.20000076293945,541500.0,-0.006746034569330206,1.5217564373678627,3.4000534065762547,74.85715313347586,69.15769246350109,-0.13657778860609682,-0.9101176221814562,-1.9419826242148197,-2.1734014535394124,26.98400297736898,0.2899990081787145,0.6581702079241474,0.7055006027221715,-0.8468622761556546,2.2578634815999976,-0.0706808367167433,1.4816820421610863,-0.9297772412500436,26.000213623047586,-53.596138151433934,0.776181439438913,1,-0.1500005722045934,-0.9800004959106481,-2.182500839233402,-2.5450010299682653,3.1099987030029297,4,0.09948061137875541,11.400167849241006,25.20000076293945,-1.1249776485033882,25.25,-1.16215519596674,25.3700008392334,0.09948061137875541
6009,2004-01-05,25.149999618530273,25.29999923706055,25.0,25.10000038146973,529300.0,0.004794204098795163,-1.3999938964844034,-0.2941130271853071,64.94024903454664,70.13202138407641,-0.21139737538763015,-0.9579423676338266,-1.9964981009977762,-2.2655885814598413,27.577551935523537,0.2999992370605504,0.7078903143703172,0.7484995841979973,-0.8074096979837755,2.30440886637977,-0.029455056892889075,1.5264542252888837,-0.9197985558213233,45.65206574560936,-30.138692230510287,0.7779546410908865,1,-0.26999950408935547,-1.0999994277954102,-2.0924997329711914,-2.484999656677246,3.409999847412113,0,0.11530813767462589,1.5217564373678627,25.03000068664551,11.400167849241006,25.20000076293945,-1.1249776485033882,25.25,0.11530813767462589
6010,2004-01-06,25.3700008392334,25.38999938964844,24.979999542236328,25.10000038146973,860400.0,0.00874756358012152,1.6451811380192574,5.400091554131693,73.12252487656912,71.36215727428905,-0.3384396020426159,-1.0913439214138023,-2.1403393722877553,-2.455098624913255,28.140241582045523,0.4099998474121129,0.7861179957603461,0.8780007362365723,-0.6823717160783112,2.4383731885514557,0.09781451007913233,1.6581869623940122,-1.0228199209423146,95.55586638352992,18.378591846361388,0.780186226157441,1,-0.41500091552734375,-1.3200006484985352,-2.3125009536743164,-2.705000877380371,3.4599990844726527,1,0.11351986856511376,-1.3999938964844034,25.149999618530273,1.5217564373678627,25.03000068664551,11.400167849241006,25.20000076293945,0.11351986856511376
6011,2004-01-07,25.61000061035156,25.61000061035156,25.20000076293945,25.29999923706055,507800.0,0.009459982781987675,1.6451485879530539,1.1481512878113453,74.33962590077195,72.74516025331427,-0.4940010790198315,-1.218997834533635,-2.29530683323253,-2.6616247086875937,29.31079487207239,0.4099998474121094,0.8014254338932858,1.0070004463195765,-0.5390791249600504,2.5530800175992034,0.23396066067976307,1.78004023195939,-1.1575378220365558,100.0,21.831431781414352,0.7730397856398139,1,-0.5500001907348597,-1.4549999237060547,-2.550000667572018,-2.9450006484985316,2.8499984741210973,2,0.07770401107736857,1.6451811380192574,25.3700008392334,-1.3999938964844034,25.149999618530273,1.5217564373678627,25.03000068664551,0.07770401107736857
6012,2004-01-08,26.1299991607666,26.1299991607666,25.61000061035156,25.61000061035156,623700.0,0.020304511441708417,1.0000000000000138,1.6774072478927466,82.45031104935752,74.4063055281006,-0.8878971780737785,-1.5822688340114226,-2.7208655299053817,-3.143189283562343,31.448486533051906,0.5199985504150426,0.8687207948307467,1.3759990692138686,-0.14583351027512492,2.897831648702862,0.6150827794693718,2.1369153589583654,-1.5386318338072122,100.0,19.596975787223755,0.7609162897444975,1,-0.6149997711181641,-1.7149991989135742,-3.0249996185302734,-3.439999580383301,2.15000152587891,3,0.08457715510146424,1.6451485879530539,25.61000061035156,1.6451811380192574,25.3700008392334,-1.3999938964844034,25.149999618530273,0.08457715510146424
6013,2004-01-09,26.01000022888184,26.10000038146973,25.790000915527344,26.0,466300.0,-0.004592381773396159,2.263143100938529,0.019231262998440468,74.90349111057789,75.15315588640404,-0.6829503541505275,-1.2781353366556907,-2.513288704244637,-2.9898541071962548,34.58116226622113,0.3399982452392578,0.898509018809392,1.0975001335144086,-0.23331472999079494,2.428314997019612,0.4320927017618068,1.7629075652670103,-1.2032244451894414,89.5653068095689,10.023393373793184,0.6654074317526012,1,-0.4750003814697301,-1.5950002670288121,-2.9050006866455114,-3.3200006484985387,2.0900001525878906,4,0.06997307492536131,1.0000000000000138,26.1299991607666,1.6451485879530539,25.61000061035156,1.6451811380192574,25.3700008392334,0.06997307492536131
6014,2004-01-12,25.71999931335449,26.01000022888184,25.54999923706055,26.01000022888184,669200.0,-0.011149592963299204,2.172410617978928,-28.99942780849699,71.58670937436864,74.90744513575066,-0.3129913942568656,-0.8398081991528521,-2.132116002007841,-2.6715372891227993,36.99158990160064,0.46000099182128906,0.9287650108256713,0.6859992980956982,-0.4506514367802019,1.8226500329715982,0.11767393065774812,1.2543246655336482,-0.727972256871702,64.34782752918629,-17.30287424235668,0.5683253674379493,1,-0.18499946594237926,-1.3049993515014613,-2.6149997711181605,-3.029999732971188,2.2000007629394567,0,0.09409020765554321,2.263143100938529,26.01000022888184,1.0000000000000138,26.1299991607666,1.6451485879530539,25.61000061035156,0.09409020765554321
6015,2004-01-13,25.95000076293945,25.979999542236328,25.6200008392334,25.6200008392334,501700.0,0.008942513830688004,-1.1818108256509552,-1.1379271789744672,72.00000277432326,74.37966851394152,-0.5051943348345027,-0.9989501994664813,-2.2641366185662157,-2.8768670781777104,37.84589171527139,0.3599987030029297,0.9192104676862201,0.8385006904602008,-0.32713502328594046,2.004136404206342,0.2556828335871302,1.4213185473332715,-0.7986576118569282,80.64530022334445,-1.2768566106913966,0.582817856873071,1,-0.4150009155273402,-1.5350008010864222,-2.805001258850094,-3.260001182556149,1.7199993133544957,1,0.10057798174443255,2.172410617978928,25.71999931335449,2.263143100938529,26.01000022888184,1.0000000000000138,26.1299991607666,0.10057798174443255
6016,2004-01-14,26.75,26.770000457763672,25.82999992370605,25.82999992370605,1184300.0,0.030828486070916483,-1.043479252402318,2.7878796636130225,78.53107253310914,74.08123775412223,-1.1957928367633244,-1.6844787999283142,-2.9735368008241174,-3.6562338518135427,38.57387941442796,0.9400005340576207,0.9322483077573125,1.5109999656677253,0.2146421002571941,2.8073578310782565,0.8628210329624579,2.1591788983729927,-1.4616450075617067,98.36061985641743,15.141793883570074,0.648178932705266,1,-0.8949995040893555,-2.0149993896484375,-3.5475001335144043,-4.060000419616699,0.6700000762939453,2,0.07775700649368411,-1.1818108256509552,25.95000076293945,2.172410617978928,25.71999931335449,2.263143100938529,26.01000022888184,0.07775700649368411
6017,2004-01-15,26.57999992370605,26.739999771118164,26.29999923706055,26.29999923706055,640000.0,-0.006355143039026179,-2.1428532503185127,0.30434854720168286,72.88629089121537,73.86225306053772,-0.9045801186572682,-1.4087091939820695,-2.7217493826729005,-3.459674185719887,39.552988779131184,0.4500007629394496,0.8842713826802893,1.2279998779296832,-0.12387380620481991,2.5798735620641864,0.5520630358624317,1.9039367199969348,-1.0545816568156958,84.42620131575622,3.192518786289426,0.6759368420672516,1,-0.7049999237060511,-1.8449993133544886,-3.3425006866455043,-3.8900003433227504,0.5799999237060582,3,0.07072984071342603,-1.043479252402318,26.75,-1.1818108256509552,25.95000076293945,2.172410617978928,25.71999931335449,0.07072984071342603
6018,2004-01-16,27.15999984741211,27.649999618530273,26.70000076293945,26.70000076293945,1136500.0,0.021820915175728484,-3.1304380276316834,1.6428498443471637,76.99999809265131,75.2022251781049,-1.285890720555674,-1.8479667007571123,-3.2173388725545706,-4.008354484170638,40.85085267196956,1.0699996948242223,0.8527397131631744,1.6584998130798354,0.1999023542276852,3.1170972719319856,0.9292010836537585,2.3877985425059123,-1.4354484299820243,76.66668180435144,-2.28915993550018,0.7292987294260751,1,-0.8450002670288086,-1.984999656677246,-3.8550004959106445,-4.470000267028809,0.19000053405762074,4,0.04123714453334659,-2.1428532503185127,26.57999992370605,-1.043479252402318,26.75,-1.1818108256509552,25.95000076293945,0.04123714453334659
6019,2004-01-20,27.20000076293945,27.29999923706055,26.76000022888184,27.059999465942386,427400.0,0.001472787767012873,2.1764811480053416,0.30435125138903235,74.93187855126732,75.40326447529358,-1.1225682993391892,-1.7841184966679258,-3.167822762016552,-4.016006213078345,41.79911718757132,0.5399990081787109,0.8178001402758,1.5745006561279276,-0.01971897391057098,3.168720286166426,0.7773908411086801,2.371610471147175,-1.1288686693113306,77.8325553601225,1.1253001848264432,0.7971098150192489,1,-0.7750005722045863,-1.9450006484985316,-3.94500112533569,-4.510001182556149,0.5,1,0.033088220341396024,-3.1304380276316834,27.15999984741211,-2.1428532503185127,26.57999992370605,-1.043479252402318,26.75,0.033088220341396024
6020,2004-01-21,27.479999542236328,27.489999771118164,26.959999084472656,27.10000038146973,458400.0,0.010294072479526628,1.6500059604701618,2.714254574188475,79.1122806423435,75.93355944657932,-1.1977435614786742,-1.932430863223118,-3.363521382723448,-4.262178206152264,42.66046826511207,0.5300006866455078,0.849290855552244,1.707999420166015,-0.0042178577664522265,3.420216698098482,0.8518907811997813,2.5641080591322485,-1.1246712941258217,90.65933490113227,14.156559176480684,0.8561086389662341,1,-0.880000114440918,-1.7299995422363281,-4.204999923706055,-4.789999961853027,0.5900001525878906,2,0.016011664533740033,2.1764811480053416,27.20000076293945,-3.1304380276316834,27.15999984741211,-2.1428532503185127,26.57999992370605,0.016011664533740033
6021,2004-01-22,27.81999969482422,28.0,27.399999618530273,27.5,880600.0,0.012372640402170232,-1.3076917433884752,0.84210631986308,81.79611178547324,75.86087063948106,-1.331286904508815,-2.13954992321408,-3.620302453994597,-4.563955356068014,44.09578926257613,0.6000003814697266,0.9543781024832292,1.8939995765686035,0.02567775251178972,3.7623214006254173,0.9598386645401966,2.8281604885970104,-1.2316306000381552,89.41175150624375,12.500070797381525,0.9341609120284063,1,-1.0450000762939453,-1.7899999618530273,-4.399999618530273,-4.989999771118164,0.6900005340576207,3,-0.005391790804303298,1.6500059604701618,27.479999542236328,2.1764811480053416,27.20000076293945,-3.1304380276316834,27.15999984741211,-0.005391790804303298
6022,2004-01-23,27.75,27.809999465942386,27.459999084472656,27.70000076293945,536800.0,-0.0025161644713188602,3.1176958980341576,0.1562477648237004,83.83084942995389,76.85279934163397,-1.125703623269981,-1.930686059557182,-3.460378447605514,-4.460382143657625,45.60867679026126,0.3600006103515625,1.02942552575513,1.6729998588562012,-0.2747931504747818,3.620792868187184,0.6991033541907079,2.6468963635216944,-0.8793047241711491,80.7692194831376,-2.475742330005019,0.973896504665492,1,-0.9750003814697266,-1.7200002670288086,-4.047500133514404,-4.720000267028809,0.5499992370605504,4,-0.011891889142560563,-1.3076917433884752,27.81999969482422,1.6500059604701618,27.479999542236328,2.1764811480053416,27.20000076293945,-0.011891889142560563
6023,2004-01-26,28.229999542236328,28.25,27.809999465942386,27.82999992370605,804300.0,0.01729728080130921,-1.0000000000000162,8.000114442663728,85.15982321748862,78.36092310198062,-1.4054809415078324,-2.2736539142704473,-3.8433443837445793,-4.908625956981076,46.95977277949872,0.5,1.103955422957668,1.9919994354248054,-0.110606039175007,4.094604910024618,0.9406966981248992,3.0433021727247116,-1.133443321573246,98.65768719221597,10.217227478380153,1.0513027372999055,1,-1.294999122619629,-2.054999351501465,-4.527499675750732,-5.199999809265137,0.12000083923340199,0,-0.037902929938887775,3.1176958980341576,27.75,-1.3076917433884752,27.81999969482422,1.6500059604701618,27.479999542236328,-0.037902929938887775
6024,2004-01-27,28.0,29.649999618530273,27.979999542236328,28.45000076293945,1790000.0,-0.008147344880123475,-5.816303493160817,-1.125002980235062,79.95444953408955,79.24475051973243,-0.9141882386358269,-1.9050510962636622,-3.5282664506234163,-4.64724703095051,48.59051646810671,1.6700000762939453,1.10285803509813,1.6119998931884751,-0.5460455588845505,3.770045345261501,0.5329771671519623,2.691022619224988,-0.6727550234695343,38.661736395962656,-46.85954469776713,1.0790227260365133,1,-0.26000022888183594,-1.0799999237060547,-4.297500133514404,-4.970000267028809,0.7900009155273438,1,-0.02321427209036675,-1.0000000000000162,28.229999542236328,3.1176958980341576,27.75,-1.3076917433884752,27.81999969482422,-0.02321427209036675
6025,2004-01-28,27.82999992370605,28.649999618530273,27.770000457763672,28.04999923706055,911800.0,-0.0060714312962124595,-4.176492367761154,0.4888865341415023,75.69444965678733,78.92957020014111,-0.5022863209948412,-1.6245985931315658,-3.285337324928445,-4.450689005633162,49.652361451929416,0.8799991607666016,1.1569173193073894,1.3189998626708963,-0.8748658440628461,3.5128655694046387,0.2220670093040269,2.4159327160377657,1.8199996948242223,19.111124674479008,-61.91101654141372,1.0969328533668705,1,0.14499950408935902,-0.8249998092651332,-4.074999809265133,-4.80000019073486,1.1200008392333984,2,-0.004671187967049351,-5.816303493160817,28.0,-1.0000000000000162,28.229999542236328,3.1176958980341576,27.75,-0.004671187967049351
6026,2004-01-29,27.76000022888184,27.899999618530273,27.10000038146973,27.79999923706055,882600.0,-0.002515260331157454,5.666666666666835,0.18181424100291585,71.0594511368688,78.72658800521371,-0.3061460232025084,-1.4302437712921048,-3.1362378952118526,-4.352672064088999,50.23723406525602,0.7999992370605433,1.251103236864477,1.1235001564025922,-1.053743258609643,3.300743571414827,0.03487844889647462,2.2121218639087097,1.889999389648434,25.882354701129636,-50.56061244173885,1.088621707506118,1,0.4149999618530238,-0.7550001144409215,-3.9499998092651403,-4.675000190734867,0.8500003814697195,3,0.01116712764360317,-4.176492367761154,27.82999992370605,-5.816303493160817,28.0,-1.0000000000000162,28.229999542236328,0.01116712764360317
6027,2004-01-30,27.8700008392334,28.11000061035156,27.6200008392334,27.690000534057614,1002600.0,0.003962557977110981,-2.0625014901175183,-4.500119212245571,74.09326834513308,78.40361803326725,-0.23905579132095056,-1.4018311368468055,-3.160038786098262,-4.435487739020449,51.46165737369059,0.4899997711181605,1.3428284676731685,1.1000007629394517,-1.033363078209149,3.2333646040880524,0.03331884236515137,2.166682683513752,1.6779988098144543,30.196105417320428,-42.745132106731035,1.0666819205743008,1,0.33499908447265625,-0.7900009155273438,-4.060000419616699,-4.785000801086426,0.2099990844726527,4,0.022963737724309485,5.666666666666835,27.76000022888184,-4.176492367761154,27.82999992370605,-5.816303493160817,28.0,0.022963737724309485
6028,2004-02-02,27.520000457763672,28.040000915527344,27.489999771118164,27.729999542236328,848700.0,-0.012558319731982959,-3.0740756439056782,-1.166659602424425,72.95919782367635,78.18443128575714,0.18705141036772943,-0.9019657504999614,-2.7225822776944426,-4.05702790365617,52.65443515574428,0.5500011444091797,1.3254231050763963,0.6255003929138176,-1.366234837172378,2.6172356230000133,-0.37036722212928197,1.6213680079569173,1.9300792205810566,16.47059615508308,-55.18000279215946,0.9958676150430981,2,0.784998893737793,-0.4400005340576172,-3.6700000762939453,-4.435000419616699,0.049999237060546875,0,0.028342978427416066,-2.0625014901175183,27.8700008392334,5.666666666666835,27.76000022888184,-4.176492367761154,27.82999992370605,0.028342978427416066
6029,2004-02-03,28.04999923706055,28.09000015258789,27.309999465942386,27.35000038146973,792200.0,0.019258676252941642,1.000000000000009,-3.333342415985468,74.88151380297532,77.7143460813829,-0.23433849967651454,-1.268606303120901,-3.1616764313298695,-4.548170862505238,53.6776499883431,0.7800006866455043,1.3684176611832832,1.0104991912841825,-0.8653691952749938,2.886367577843359,0.07256499800459437,1.9484333845637707,1.3060772694091796,61.29027891603492,-8.841576751929182,0.9379341932795878,2,0.3250007629394496,-0.774999618530277,-3.9074988365173375,-4.9199991226196325,-0.7799987792968786,1,0.010695228255579003,-3.0740756439056782,27.520000457763672,-2.0625014901175183,27.8700008392334,5.666666666666835,27.76000022888184,0.010695228255579003
6030,2004-02-04,28.25,28.459999084472656,27.690000534057614,28.04999923706055,932900.0,0.007130152170385928,1.483870570790455,0.2857158427361183,70.71823815731099,76.48347123380931,-0.35048558239001437,-1.3088893848934582,-3.2662518992217855,-4.710951749825316,54.7267274565546,0.7699985504150426,1.3431910532297628,1.0664999961853034,-0.7092461478202097,2.8422461401908166,0.1786269241825451,1.9543730681880618,1.0158334614697289,84.5588761217955,17.25429999031728,0.8878730720027573,2,0.125,-0.9549999237060547,-4.054999828338623,-5.119999885559082,-0.6800003051757812,2,0.019115076655835228,1.000000000000009,28.04999923706055,-3.0740756439056782,27.520000457763672,-2.0625014901175183,27.8700008392334,0.019115076655835228
6031,2004-02-05,27.60000038146973,28.239999771118164,27.5,28.149999618530273,997700.0,-0.023008836054168813,1.0273979045279962,-2.7499856949398547,62.43903460210842,74.10660291960426,0.2961708396961882,-0.5292972250850703,-2.5315706375910274,-4.02170527521729,55.38842860418909,0.75,1.3232019268653552,0.31700038909912465,-1.3037609990125567,1.937761777210806,-0.49338030495671603,1.1273810831549653,1.5791997567999978,25.217479280382076,-38.27221760056055,0.810380694055841,2,0.7749996185302699,-0.3050003051757848,-3.2100005149841344,-4.275000572204593,-0.44000053405762074,3,0.04891305662358225,1.483870570790455,28.25,1.000000000000009,28.04999923706055,-3.0740756439056782,27.520000457763672,0.04891305662358225
6032,2004-02-06,28.34000015258789,28.57999992370605,27.75,27.75,1156500.0,0.026811585539505467,-1.8135583357579164,-1.072729038209455,63.849774296989565,71.73881970621548,-0.39262482588812375,-1.154428226295412,-3.1894391692085193,-4.720471102355489,55.56551241055347,0.979999542236321,1.277746682847436,0.9465001106262214,-0.6443456570476229,2.5373458783000657,0.15107722678930102,1.7419229944631418,0.7560319954098382,81.1023870384445,18.483074279762512,0.7954228838369213,2,0.034999847412109375,-1.0450000762939453,-3.940000057220459,-5.015000343322754,-1.25,4,0.009527186178896807,1.0273979045279962,27.60000038146973,1.483870570790455,28.25,1.000000000000009,28.04999923706055,0.009527186178896807
6033,2004-02-09,27.82999992370605,28.290000915527344,27.82999992370605,28.0,665600.0,-0.017995773681577343,-4.411773945629184,-0.2881356480134544,56.65961390889322,69.15050463674922,0.061093086348982695,-0.5281664746944692,-2.610567158358645,-4.174817707586083,55.75216604585667,0.5100002288818395,1.1694504767949248,0.34549989700316885,-1.1150042832831346,1.8060040772894723,-0.38475219313998466,1.0757519871463224,1.1861909536305575,40.94490317580909,-18.93418306507283,0.7302520901431522,2,0.045000076293948865,-0.5349998474121058,-3.407499790191647,-4.505000114440914,-0.1399993896484375,0,0.0089831117745367,-1.8135583357579164,28.34000015258789,1.0273979045279962,27.60000038146973,1.483870570790455,28.25,0.0089831117745367
6034,2004-02-10,28.13999938964844,28.25,27.770000457763672,27.899999618530273,495600.0,0.011139039410428708,1.0869500317199687,-1.4117627259365553,56.9327739510581,67.06587400277932,-0.2536310514202924,-0.6825652459463534,-2.8440936032767006,-4.446839742745876,56.680409472997795,0.4799995422363281,1.0645136010891285,0.5344993591308622,-0.6928633090974401,1.7618620273591645,-0.07918197498328894,1.1481806932450134,0.7995438678534939,59.25920693144723,3.1383854721128017,0.6136813341141517,2,-0.2999992370605504,-0.8249998092651403,-3.6749992370605504,-4.814999580383304,-0.5900001525878906,1,-0.02025585313388112,-4.411773945629184,27.82999992370605,-1.8135583357579164,28.34000015258789,1.0273979045279962,27.60000038146973,-0.02025585313388112
6035,2004-02-11,28.559999465942386,28.63999938964844,27.93000030517578,28.20000076293945,507200.0,0.014925376169284688,1.730773321986999,1.4999960263532328,57.644628506281485,65.57533815493629,-0.624906588176664,-0.9454803691698466,-3.1811635129324287,-4.828589295284008,57.77098588339919,0.7099990844726598,0.9068013109619386,0.8239995002746632,-0.2004672419101503,1.8484662424594767,0.31176612918225644,1.33623287136707,0.30596207651825935,92.98245907563815,39.376044826458006,0.5122333710924072,2,-0.5850000381469727,-1.2449998855590856,-4.094999313354496,-5.23499965667725,-1.2299995422363352,2,-0.0451680333438742,1.0869500317199687,28.13999938964844,-4.411773945629184,27.82999992370605,-1.8135583357579164,28.34000015258789,-0.0451680333438742
6036,2004-02-12,28.82999992370605,29.01000022888184,28.54999923706055,28.56999969482422,697700.0,0.009453797717525747,-2.066661580423121,0.7222254600170361,60.71428706586521,64.08878467946207,-0.8126218227172295,-1.1084957985931219,-3.36854459721874,-5.056624466824768,58.11164754463035,0.46000099182128906,0.7958846123295871,0.9899999618530231,-0.03532129660964145,2.0153212203156876,0.4773393326216926,1.5026605910843536,-1.729999542236321,85.71426408902117,34.07548587626136,0.5126606292313323,2,-0.6700000762939382,-1.4049997329711879,-4.327499866485592,-5.505000114440914,-2.0300006866455007,3,-0.04370448256039616,1.730773321986999,28.559999465942386,1.0869500317199687,28.13999938964844,-4.411773945629184,27.82999992370605,-0.04370448256039616
6037,2004-02-13,28.459999084472656,28.739999771118164,28.45000076293945,28.649999618530273,651800.0,-0.012833882768385152,-1.7619324426197644,-0.7307706415288219,52.332652413782434,61.79694630058496,-0.39127525518271966,-0.6223360785365379,-2.910138527216894,-4.646224193637387,58.38809428891156,0.37999916076660156,0.7122491890547593,0.5259991645813002,-0.34622442676839427,1.3982227559309948,0.08988736890645299,0.9621109602561475,-1.3217987060546825,55.64506081213057,9.542674742888941,0.436111795674848,2,-0.2999992370605433,-0.8599996566772461,-3.8524985313415527,-5.024998664855957,-1.9899997711181676,4,-0.04567811942656763,-2.066661580423121,28.82999992370605,1.730773321986999,28.559999465942386,1.0869500317199687,28.13999938964844,-0.04567811942656763
6038,2004-02-17,28.28000068664551,28.71999931335449,28.20000076293945,28.60000038146973,821400.0,-0.0063246101060259186,-1.1666626930198278,1.6842041861165487,52.868859987688275,59.35109587666419,-0.10296103687822722,-0.37326532723151473,-2.642003771381514,-4.430454687906508,57.71437635804326,0.5199985504150391,0.6657912946383959,0.29000072479248473,-0.5141460008360248,1.0941474504209943,-0.11207263802176826,0.6920740876067377,-1.1043643112182586,41.12905830796627,-5.67019718733588,0.4020733628142541,2,-0.025000572204593396,-0.6800012588501012,-3.315001010894779,-4.585000991821293,-1.980001449584961,1,-0.042079225783737906,-1.7619324426197644,28.459999084472656,-2.066661580423121,28.82999992370605,1.730773321986999,28.559999465942386,-0.042079225783737906
6039,2004-02-18,28.10000038146973,28.36000061035156,27.899999618530273,28.270000457763672,704000.0,-0.0063649328431870655,1.6285742312031328,0.5312507450587591,52.76074122151467,57.355818439353484,0.09485258079509151,-0.12899586642584993,-2.36801638595837,-4.204988141434466,56.772954137140495,0.4600009918212855,0.5921364222252627,0.06500043869018768,-0.6486408076063626,0.7786416849867379,-0.29182018445808566,0.421821061838461,-0.8876767289733856,18.01807684376959,-30.949941209617954,0.3568206231482746,2,0.15499973297118785,-0.50000095367432,-3.1250004768371618,-4.405000686645511,-1.1400012969970739,2,-0.014590741702711352,-1.1666626930198278,28.28000068664551,-1.7619324426197644,28.459999084472656,-2.066661580423121,28.82999992370605,-0.014590741702711352
6040,2004-02-19,27.920000076293945,28.420000076293945,27.85000038146973,28.25,605300.0,-0.0064057047235659414,-1.4255341598523033,1.9411751506244164,51.599998474121065,56.15148109179934,0.24934046352685613,0.09028741129374396,-2.092570876866212,-3.973081182184025,55.66594490248418,0.5699996948242152,0.544293591640848,-0.13699989318847727,-0.8042199998785335,0.530220213501579,-0.47060994653350363,0.19661016015654909,-0.6717228922698908,6.034457244143639,-43.95957118160969,0.333610053345028,2,0.46000003814697266,-0.2849998474121094,-2.945000171661377,-4.225000381469727,-1.0200004577636719,3,-0.013252179019424548,1.6285742312031328,28.10000038146973,-1.1666626930198278,28.28000068664551,-1.7619324426197644,28.459999084472656,-0.013252179019424548
6041,2004-02-20,27.670000076293945,28.01000022888184,27.31999969482422,28.0,626400.0,-0.008954154703325612,2.9428558972430072,1.0,48.05446705555802,54.3964469538625,0.5702857768390821,0.34622475263294206,-1.7425823724010634,-3.6658740905981837,53.785820244734786,0.6900005340576207,0.4306294500153385,-0.3794999122619629,-1.0611530852290478,0.30215326070512205,-0.7203264987455036,-0.038673325778422196,-0.3864884313727366,24.647912863722635,-26.6999475652316,0.34082658648354175,2,0.49499988555908203,0.06999969482421875,-2.695000171661377,-3.945000648498535,0.12999916076660512,4,-0.01228768166427241,-1.4255341598523033,27.920000076293945,1.6285742312031328,28.10000038146973,-1.1666626930198278,28.28000068664551,-0.01228768166427241
6042,2004-02-23,27.420000076293945,27.989999771118164,27.309999465942386,27.68000030517578,548300.0,-0.009035055992435148,-1.8333260483432217,0.7878796636129816,49.007932528285714,53.546260133795,0.7555096515558226,0.6010505467417815,-1.3844107648634356,-3.3678428837685814,51.79722785195233,0.6800003051757777,0.3273282218850859,-0.6129999160766602,-1.339667490539842,0.11366765838652171,-0.9763337033082493,-0.249666128845071,1.5900001525878942,7.8014625713224595,-45.977036045814785,0.3633337872315905,2,0.7399997711181676,0.5549993515014648,-2.124999523162842,-3.354999542236328,0.8999996185302734,0,-0.022611263220579603,2.9428558972430072,27.670000076293945,-1.4255341598523033,27.920000076293945,1.6285742312031328,28.10000038146973,-0.022611263220579603
6043,2004-02-24,27.15999984741211,27.70000076293945,27.059999465942386,27.420000076293945,652500.0,-0.009482138153114716,-1.782608335095566,1.0,40.670866831890166,51.73938156499855,1.0174739547100593,0.8187570413785146,-1.008325636146978,-3.052213469932461,49.27423906780467,0.6400012969970632,0.29289096463951836,-0.8195001602172844,-1.636979320233774,-0.0020210002007949868,-1.2282397402255292,-0.4107605802090397,1.8160003662109396,7.352965925792709,-43.59680349258709,0.40873958000824406,2,0.8750000000000036,1.015000343322754,-1.8549995422363281,-3.0850000381469727,1.120000839233402,1,-0.025405027169886574,-1.8333260483432217,27.420000076293945,2.9428558972430072,27.670000076293945,-1.4255341598523033,27.920000076293945,-0.025405027169886574
6044,2004-02-25,27.35000038146973,27.57999992370605,27.01000022888184,27.26000022888184,461700.0,0.0069956014405399,1.0727290382094756,-0.34615412830576237,40.546222949009305,49.83955872530165,0.7863169429467902,0.6087755941481667,-1.0921471174908497,-3.189226323735788,45.98883927009706,0.5699996948242116,0.19402679403403766,-0.5969996452331507,-1.4613847196901872,0.26738542922388575,-1.0291921824616708,-0.16480710800463072,1.5493598022460908,24.113488608663484,-21.65199365858052,0.4321925372285188,2,0.6599998474121094,0.8549995422363246,-1.605000495910648,-2.5750007629394567,1.25,2,-0.0383912661705329,-1.782608335095566,27.15999984741211,-1.8333260483432217,27.420000076293945,2.9428558972430072,27.670000076293945,-0.0383912661705329
6045,2004-02-26,27.70000076293945,27.96999931335449,27.11000061035156,27.149999618530273,652300.0,0.012797088723510708,-1.7301582495965493,6.111113465858478,51.12108026044277,48.773646858032485,0.33692840689572634,0.26196787083573625,-1.3654962797879122,-3.4910107526609373,43.243200236971646,0.8599987030029297,0.17216495966832213,-0.24049930572510192,-1.1105255628718709,0.629526951421667,-0.6755124342984864,0.19451382284828256,1.0859978234863341,69.00005340576101,19.78296040498377,0.4350131285733843,2,0.17499923706055043,0.6049985885620153,-1.860000610351559,-2.8450012207031214,1.6299991607666016,3,-0.026714861302706616,1.0727290382094756,27.35000038146973,-1.782608335095566,27.15999984741211,-1.8333260483432217,27.420000076293945,-0.026714861302706616
6046,2004-02-27,28.06999969482422,28.149999618530273,27.739999771118164,27.899999618530273,498000.0,0.01335736179400393,1.4848481345548075,0.30909040466918175,46.699261030677064,48.14771448213189,-0.17010182228904114,-0.08813459875686291,-1.6465166431664997,-3.8114300790687032,41.961148767055924,0.44999885559082387,0.1331455169078346,0.11399965286254954,-0.7535288385442982,0.9815281442693973,-0.3197645928408761,0.5477638985659752,0.6094389901489272,92.9824590756381,45.82412876127857,0.43376424570342476,2,-0.2049999237060547,0.26000022888183594,-1.8949999809265137,-3.1750001907348633,1.4200000762939453,4,-0.04168151368058903,-1.7301582495965493,27.70000076293945,1.0727290382094756,27.35000038146973,-1.782608335095566,27.15999984741211,-0.04168151368058903
6047,2004-03-01,28.51000022888184,28.520000457763672,28.0,28.04999923706055,748800.0,0.015675117165703023,1.166662030763883,2.7058869728146844,58.45771427541171,48.768698291878934,-0.6730412876710687,-0.5035466841909617,-1.9944597348368056,-4.201822850846359,40.62997981391402,0.5200004577636719,0.06474141371234055,0.5220002174377463,-0.37875004054462735,1.42275047542012,0.07162508844655946,0.9723753464289331,0.06927214872582965,99.33773328701827,49.27043597720129,0.45037512899118737,3,-0.7449998855590856,-0.1800003051757848,-2.107500553131107,-3.430000305175785,0.5699996948242116,0,-0.02490357720523717,1.4848481345548075,28.06999969482422,-1.7301582495965493,27.70000076293945,1.0727290382094756,27.35000038146973,-0.02490357720523717
6048,2004-03-02,28.29999923706055,28.59000015258789,28.1299991607666,28.51000022888184,572800.0,-0.007365871277985825,1.4864862078387173,-0.4565229109394501,52.04081334754113,48.68870630588189,-0.5139528025852513,-0.244657694338958,-1.688107829592969,-3.938141451577632,39.53569223422555,0.46000099182128906,-0.05757975309740715,0.2729992866516149,-0.6097973948600135,1.1557959681632433,-0.1683990541041993,0.7143976274074291,-1.289999008178711,81.6455107891959,31.38843425514714,0.4413983407558144,3,-0.49999904632568715,0.03000068664550426,-1.897499561309818,-3.0549993515014684,0.850000381469723,1,0.0007067299753660272,1.166662030763883,28.51000022888184,1.4848481345548075,28.06999969482422,-1.7301582495965493,27.70000076293945,0.0007067299753660272
6049,2004-03-03,28.35000038146973,28.56999969482422,27.899999618530273,28.10000038146973,592300.0,0.0017668249384155121,-1.061533856825922,-1.1904705679330796,47.042268958491825,48.182291915256414,-0.5864316449537377,-0.28567798378531606,-1.6569213278092256,-3.932987790112918,38.592713290699564,0.6700000762939453,-0.10576813459567447,0.3080003738403363,-0.5865583455014374,1.20255909318211,-0.13927898583055054,0.7552797335112231,-1.3084001541137695,83.78379423310413,37.322983893292644,0.4472793596708874,3,-0.5500001907348668,-0.020000457763675428,-1.7950000762939489,-2.980000495910648,1.0299987792968714,2,-0.0024691250046674496,1.4864862078387173,28.29999923706055,1.166662030763883,28.51000022888184,1.4848481345548075,28.06999969482422,-0.0024691250046674496
6050,2004-03-04,28.790000915527344,28.790000915527344,28.29999923706055,28.29999923706055,685900.0,0.0155203008161231,-1.0000000000000144,1.9600067138671733,49.46237937440048,48.33872661735001,-0.9946415822170174,-0.7200669291234654,-2.003467008589176,-4.318547106212261,37.413372299098704,0.4900016784667933,-0.13627948975760873,0.7210008621215813,-0.23075972233737474,1.6727614465805374,0.24512056989210151,1.1968811543510611,-1.7174326896667438,100.0,56.08772753163597,0.47588029222947864,3,-0.8900003433227539,-0.7800006866455043,-1.460000991821289,-2.720001220703125,0.75,3,-0.0065995320602835195,-1.061533856825922,28.35000038146973,1.4864862078387173,28.29999923706055,1.166662030763883,28.51000022888184,-0.0065995320602835195
6051,2004-03-05,28.95000076293945,29.020000457763672,28.28000068664551,28.399999618530273,471900.0,0.005557479761169937,1.144925212641555,1.1224474702415717,56.9800766416773,49.22452040772686,-1.066089753987601,-0.8155564431771118,-2.072351176117234,-4.424538687153579,36.67466182136289,0.7399997711181605,-0.14956859770105524,0.8135006904602022,-0.18837707333507225,1.8153784542554767,0.3125618085625632,1.3144395723578413,-1.8087352294921786,93.75003193103547,49.20182442831366,0.5009388818976375,3,-0.9350004196166957,-0.9350004196166957,-1.4600009918212855,-2.7750005722045863,0.14999961853028054,4,0.013126050112339138,-1.0000000000000144,28.790000915527344,-1.061533856825922,28.35000038146973,1.4864862078387173,28.29999923706055,0.013126050112339138
6052,2004-03-08,28.61000061035156,28.989999771118164,28.60000038146973,28.899999618530273,423500.0,-0.011744391835151302,-1.5161294292095913,-0.5272698268477933,54.49590700048169,50.760635982014804,-0.6029420928227331,-0.4788418646820709,-1.6429851805961881,-4.032438075232822,35.626689844050794,0.38999938964843395,-0.1497831838967798,0.4600005149841273,-0.5605257650294106,1.4805267949976653,-0.050262625022639895,0.9702636549908945,-1.356010981445305,63.392898197045675,17.6516026856254,0.5102631400067684,3,-0.595000267028805,-0.595000267028805,-1.0200004577636683,-2.4350004196166957,0.5299987792968821,0,0.030758446067568723,1.144925212641555,28.95000076293945,-1.0000000000000144,28.790000915527344,-1.061533856825922,28.35000038146973,0.030758446067568723
6053,2004-03-09,28.07999992370605,28.51000022888184,27.93000030517578,28.420000076293945,554300.0,-0.018525014866785594,1.230766973553884,1.1724183290253394,49.75123835190061,51.78341547122495,0.07966193357569296,0.07467724972715573,-1.0369614152550817,-3.455604339739345,34.02009755644667,0.6800003051757777,-0.11929395262222187,-0.0825001716613798,-1.0925940581899205,0.9275937148671609,-0.5875471149256519,0.42254677160289233,-0.7200496450683538,16.071443776683385,-31.806159156323442,0.5050469432642709,3,-0.014999389648433947,-0.06499958038329723,-0.43749999999999645,-1.9049997329711879,1.25,1,0.03561253570929557,-1.5161294292095913,28.61000061035156,1.144925212641555,28.95000076293945,-1.0000000000000144,28.790000915527344,0.03561253570929557
6054,2004-03-10,27.56999969482422,28.29999923706055,27.5,28.28000068664551,517900.0,-0.018162401362803227,1.1333367241839598,2.0882372740634247,45.97701099026376,51.211852218982834,0.6975005177082245,0.5689556708845771,-0.4549745371096918,-2.9017402555242775,32.19421328356892,0.7999992370605504,-0.08465127396299721,-0.5640004158020027,-1.608351772627664,0.4803509410236586,-1.086176094214835,-0.04182473738917025,-0.11044640543896378,4.605241693624689,-46.559057881465996,0.5221756784128307,3,0.6900005340576172,0.44500064849853516,0.12249994277954102,-1.3949995040893555,2.370000839233395,2,0.05730866671002066,1.230766973553884,28.07999992370605,-1.5161294292095913,28.61000061035156,1.144925212641555,28.95000076293945,0.05730866671002066
6055,2004-03-11,27.270000457763672,27.76000022888184,27.149999618530273,27.57999992370605,714800.0,-0.010881365265914988,-1.2181794221786166,0.4366183561901364,45.45455333614522,51.07355136403485,1.0393929946632916,0.8088250873534903,-0.09691851722740452,-2.5652438326504026,29.854273225748372,0.610000610351566,0.01755444948572915,-0.7994997024536126,-1.8913350882294964,0.2923356833222712,-1.3454173953415562,-0.2535820095656689,1.75,6.417154298315313,-46.11427519574822,0.545917692887942,3,0.8149995803833008,0.744999885559082,0.5549993515014648,-1.0950002670288086,2.6499996185302734,3,0.07737435524692926,1.1333367241839598,27.56999969482422,1.230766973553884,28.07999992370605,-1.5161294292095913,28.61000061035156,0.07737435524692926
6056,2004-03-12,27.56999969482422,27.63999938964844,27.20000076293945,27.21999931335449,818900.0,0.01100107194809885,-1.2564177805165477,-1.129035433676476,51.68538796090838,50.32107066242337,0.7386913340202028,0.43172455557037637,-0.33030937143875505,-2.822479414008093,27.109772859936477,0.4399986267089915,0.1218020775866897,-0.4365004539489732,-1.4882415884568942,0.6152406805589479,-0.9623710212029337,0.08937011330498734,1.4126007461547836,22.82608921000529,-33.90255551187629,0.5258705672539601,3,0.5150003433227539,0.44500064849853516,0.2650003433227539,-1.3949995040893555,1.5599994659423828,4,0.07145452457415002,-1.2181794221786166,27.270000457763672,1.1333367241839598,27.56999969482422,1.230766973553884,28.07999992370605,0.07145452457415002
6057,2004-03-15,27.15999984741211,27.440000534057614,25.899999618530273,27.28000068664551,657900.0,-0.014871231481699332,5.9999956651221025,-0.3428591669800231,50.0,50.09431362380769,1.0471769511104974,0.7792928434074433,0.14451981679626158,-2.370867549671395,25.056689176525715,1.6700000762939453,0.1330092009340582,-0.7815003395080566,-1.8750853460739272,0.3120846670578139,-1.3282928427909901,-0.23470783622512315,1.7859485771179173,48.27585954901805,-14.091297568220412,0.5467925032829349,3,0.3000001907348633,0.3000001907348633,0.6750001907348633,-0.9849996566772461,2.460000991821289,0,0.07142859149325331,-1.2564177805165477,27.56999969482422,-1.2181794221786166,27.270000457763672,1.1333367241839598,27.56999969482422,0.07142859149325331
6058,2004-03-16,27.09000015258789,27.3700008392334,26.84000015258789,27.1299991607666,451700.0,-0.0025773083658867657,1.0384549079158276,0.3333227370261365,47.0982126701552,50.10052959177029,1.0364857650057466,0.7964015086597414,0.28535253949002026,-2.2563663376758285,23.475483777589783,0.5300006866455078,0.1376600916056887,-0.7920000076293938,-1.9363521293566173,0.3523521140978296,-1.3641760684930055,-0.2198239467657821,1.7341103197021468,49.58336346679735,-16.894652966512325,0.5721760608636122,3,0.36999988555908203,0.36999988555908203,0.744999885559082,-0.9149999618530273,3.4099998474121094,1,0.07567365173546214,5.9999956651221025,27.15999984741211,-1.2564177805165477,27.56999969482422,-1.2181794221786166,27.270000457763672,0.07567365173546214
6059,2004-03-17,27.690000534057614,27.959999084472656,27.18000030517578,27.18000030517578,545000.0,0.022148408198233493,-2.058817369580421,-12.750321873062711,49.894289367683875,50.148519591024,0.3721549840399412,0.17297876483021568,-0.2392508497628434,-2.791318591545142,22.129319085371158,0.8699989318847656,0.060898746712862106,-0.17149963378906463,-1.3140966953455333,0.971097427767404,-0.7427981645673007,0.3997988969891715,1.017145504082034,86.89327085376077,19.877763617749395,0.571298530778235,3,-0.23000049591064098,-0.23000049591064098,-0.10500049591064098,-1.5150003433227504,3.3099994659423864,2,0.059227134634082246,1.0384549079158276,27.09000015258789,5.9999956651221025,27.15999984741211,-1.2564177805165477,27.56999969482422,0.059227134634082246
6060,2004-03-18,27.54999923706055,27.809999465942386,27.239999771118164,27.690000534057614,706800.0,-0.005056023629355533,2.000005019349555,-0.27451222385529883,44.222222033842286,48.73098019015344,0.3551077984474773,0.2991782862521397,-0.031017247197272724,-2.5830697996076886,20.648098074292783,0.5699996948242223,0.023165939324144347,-0.2930008888244586,-1.4435635679797372,0.8575617903308199,-0.8682822284020979,0.28228045075318065,1.0448609442947223,80.0970896259653,15.690155197681776,0.5752813395776398,3,-0.10499954223633168,-0.08999919891357777,0.027500629425045275,-1.3749990463256871,3.3100013732910085,3,0.0867514106418561,-2.058817369580421,27.690000534057614,1.0384549079158276,27.09000015258789,5.9999956651221025,27.15999984741211,0.0867514106418561
6061,2004-03-19,27.32999992370605,27.690000534057614,27.229999542236328,27.399999618530273,619700.0,-0.007985456241267452,-2.407408977238985,0.49999318810375504,36.21495806063748,46.69976364128186,0.35888427929499755,0.5190095011689522,0.2483276691295231,-2.2931740234639655,20.190484449396052,0.4600009918212855,-0.0054290181421592365,-0.4960001945495627,-1.6671879819776017,0.6751875928784763,-1.0815940882635822,0.08959369916445681,1.1570658351362226,69.41750853909076,9.039579457763068,0.585593893714019,3,-0.12499999999999645,0.13000011444092152,0.31499958038330433,-1.1549997329711879,2.5100002288818395,4,0.09476766043974005,2.000005019349555,27.54999923706055,-2.058817369580421,27.690000534057614,1.0384549079158276,27.09000015258789,0.09476766043974005
6062,2004-03-22,26.79999923706055,27.190000534057614,26.25,27.10000038146973,507800.0,-0.019392634033115308,2.9166570637252214,4.285749318800873,33.69566028645038,44.915810522898504,0.6762507111061957,1.0542306533773775,0.8159752099975783,-1.6948508237621347,20.132834832303008,1.0799999237060511,-0.09912763062082419,-0.9950008392333949,-2.2418162082398148,0.251814529773025,-1.6184085237366048,-0.37159315473018495,1.583583876169243,32.16371529404437,-24.46963730329221,0.6234076845032097,3,0.30000019073485973,0.6600008010864222,0.9925007820129359,-0.6249990463256871,2.2800006866455007,0,0.08694029813568038,-2.407408977238985,27.32999992370605,2.000005019349555,27.54999923706055,-2.058817369580421,27.690000534057614,0.08694029813568038
6063,2004-03-23,26.46999931335449,26.95000076293945,26.3700008392334,26.85000038146973,553000.0,-0.012313430339569553,-1.000006577086733,1.2666653951057858,30.737698190285997,43.22255354512319,0.8424473335096572,1.4017557467512525,1.1844320726598134,-1.3014261337076114,20.563606000082064,0.5799999237060511,-0.2609099712922607,-1.2905007362365772,-2.6448467524389656,0.06384527996581113,-1.9676737443377696,-0.6133277281353848,1.8142404600873228,12.865463809434369,-38.66740356464798,0.6771730081011934,3,0.4600000381469762,0.990000724792484,1.4100003242492711,-0.29499912261962535,3.329999923706062,1,0.11900270523579848,2.9166570637252214,26.79999923706055,-2.407408977238985,27.32999992370605,2.000005019349555,27.54999923706055,0.11900270523579848
6064,2004-03-24,26.29999923706055,26.59000015258789,26.29999923706055,26.5,578300.0,-0.006422367990322142,-1.8999980926587106,0.5263163178236018,22.993477778770682,40.726878483192685,0.908937171257655,1.5695296516581898,1.4010555975772014,-1.0657911911015923,21.141836420968176,0.2900009155273402,-0.4087842402544517,-1.4080007553100558,-2.9034063437235567,0.08740483310344516,-2.1557035495168044,-0.6602979611033071,1.888870930184801,3.205080395995276,-40.45390526535696,0.7477027942067502,3,0.6300001144409144,1.1600008010864222,1.6275005340576136,-0.12499904632568715,2.900001525878899,2,0.1596958511322324,-1.000006577086733,26.46999931335449,2.9166570637252214,26.79999923706055,-2.407408977238985,27.32999992370605,0.1596958511322324
6065,2004-03-25,26.959999084472656,26.979999542236328,26.45000076293945,26.45000076293945,881000.0,0.02509505196038453,-1.0784334258337982,-2.5499818802571728,30.528361636243616,38.37609778045216,0.22388288629739606,0.8972507109963281,0.7888949606063456,-1.6545342716225377,20.970430169200995,0.6800003051757777,-0.49249903551199026,-0.711000823974608,-2.243401152813064,0.821399504863848,-1.477200988393836,0.05519934044462005,1.1373162608240932,49.30547369118195,11.487676825239113,0.7662001644192288,3,-0.029999732971191406,0.5000009536743164,0.9675006866455078,-0.784998893737793,2.340000152587894,3,0.14985167109497954,-1.8999980926587106,26.29999923706055,-1.000006577086733,26.46999931335449,2.9166570637252214,26.79999923706055,0.14985167109497954
6066,2004-03-26,26.899999618530273,27.190000534057614,26.770000457763672,26.899999618530273,435600.0,-0.00222549955415019,-2.2307906744721473,0.0,32.29812609904546,36.40922290256833,0.1998662407324474,0.9118536496274601,0.8712324665566129,-1.5321644650260708,20.43310919788002,0.42000007629394176,-0.5261318731414661,-0.7125002861022942,-2.2698926245802546,0.8448920523756662,-1.4911964553412744,0.066195883136686,1.1094230976958173,69.14885630165337,33.13824625651272,0.7786961692389809,3,0.2049999237060547,0.5600004196166992,1.1075005531311035,-0.7249994277954102,2.3500003814697266,4,0.14721193486907747,-1.0784334258337982,26.959999084472656,-1.8999980926587106,26.29999923706055,-1.000006577086733,26.46999931335449,0.14721193486907747
6067,2004-03-29,27.79999923706055,28.04999923706055,26.96999931335449,26.979999542236328,2081600.0,0.03345723536405942,-1.571427922670646,100.0,47.30768511281059,36.43249761841893,-0.6702905368353278,-0.046446070401611195,0.009969973274873922,-2.368238230473569,19.105044023365686,1.149999618530277,-0.5141766232985674,0.22299938201904723,-1.2796600746549345,1.725658838693029,-0.5283303463179436,0.9743291103560381,-1.899999618530277,85.71428571428571,45.232485922527836,0.7513297283369915,3,-0.649999618530277,-0.33999919891357777,0.15250062942504528,-1.6249990463256871,2.170000076293938,0,0.07338132991053414,-2.2307906744721473,26.899999618530273,-1.0784334258337982,26.959999084472656,-1.8999980926587106,26.29999923706055,0.07338132991053414
6068,2004-03-30,28.31999969482422,28.3799991607666,27.75,27.82999992370605,803100.0,0.018705052950880985,1.0655754107843598,0.5975609188771778,57.19769800185978,37.24398746666069,-1.1146885520644503,-0.5953976650914825,-0.48315022465938995,-2.823514161616888,17.77124234643777,0.6299991607666016,-0.5462129691891349,0.7419998168945305,-0.7627107870407457,2.2467104208298068,-0.010355485073105797,1.4943551188621669,-2.3770000839233383,97.11541018542546,49.943457071037734,0.7523553019676378,3,-1.005000114440918,-0.8599996566772461,-0.252500057220459,-2.1449995040893555,0.9899997711181676,1,0.02683616656326193,-1.571427922670646,27.79999923706055,-2.2307906744721473,26.899999618530273,-1.0784334258337982,26.959999084472656,0.02683616656326193
6069,2004-03-31,28.28000068664551,28.440000534057614,28.020000457763672,28.270000457763672,458300.0,-0.0014123943718127308,1.5454555963356111,0.02040863990409467,60.202024872602635,39.01952111541184,-1.0976235900345621,-0.5912241127394857,-0.41747108225187546,-2.716929077099895,16.89814144580795,0.42000007629394176,-0.5382767834644504,0.7055007934570341,-0.7919571836484707,2.202958770562539,-0.04322819509571829,1.4542297820097865,-2.239521093750003,91.95980573795747,37.99546099644522,0.7487289885527518,3,-0.9350004196167028,-0.8200006484985387,-0.17500066757202504,-2.105000495910648,0.22999954223632812,2,0.05374817940272614,1.0655754107843598,28.31999969482422,-1.571427922670646,27.79999923706055,-2.2307906744721473,26.899999618530273,0.05374817940272614
6070,2004-04-01,28.60000038146973,28.81999969482422,28.1299991607666,28.13999938964844,910000.0,0.011315406190047561,-1.8749935428496072,45.99904634749463,60.36218137775071,41.70254592842443,-1.4002707448723797,-0.976240362244468,-0.7165693282524366,-2.9729154006915444,15.863731146991924,0.6900005340576172,-0.49667257358551,1.0350005149841337,-0.4320918742923361,2.5020929042606035,0.3014543203459006,1.7685467096223668,-2.415549532104496,89.26832218386865,30.069533578554115,0.7335461946382343,4,-1.0650005340576207,-1.1400003433227575,-0.4925003051757848,-2.425000190734867,-0.7900009155273438,3,0.020979034037302613,1.5454555963356111,28.28000068664551,1.0655754107843598,28.31999969482422,-1.571427922670646,27.79999923706055,0.020979034037302613
6071,2004-04-02,29.32999992370605,29.459999084472656,28.729999542236328,28.75,1329800.0,0.025524459178304593,-1.3548340455117378,1.2608666807644229,70.51040154203223,45.79307273460019,-2.030236509779918,-1.7669016117355518,-1.427714718701118,-3.6373599006500363,14.740745378169484,0.8599987030029261,-0.49368051107051514,1.746000099182126,0.1958905530092352,3.296109645355017,0.9709453260956806,2.5210548722685715,-2.9347051667040986,94.77914969011313,32.78597166004331,0.7750547730864447,4,-1.4500007629394496,-1.6500005722045863,-1.2400002479553187,-3.074999809265133,-0.5599994659423793,4,-0.0010228669186341799,-1.8749935428496072,28.60000038146973,1.5454555963356111,28.28000068664551,1.0655754107843598,28.31999969482422,-0.0010228669186341799
6072,2004-04-05,29.489999771118164,29.489999771118164,29.03000068664551,29.149999618530273,729500.0,0.005455160171438989,1.7058757531218587,0.586207236744751,72.30483264785774,50.41164322988593,-1.9763681436284948,-1.9579805080983093,-1.5643558257142303,-3.727334695097511,13.567975104774249,0.4599990844726527,-0.4406016764005827,1.8619999885559082,0.14797570682970473,3.5760242702821117,1.0049878476928065,2.71901212941901,-2.7882345813691423,100.0,34.93188636501549,0.8570121408631017,4,-1.5950002670288086,-1.7950000762939453,-1.3924999237060547,-2.739999771118164,-0.600000381469723,0,-0.008138344285550492,-1.3548340455117378,29.32999992370605,-1.8749935428496072,28.60000038146973,1.5454555963356111,28.28000068664551,-0.008138344285550492
6073,2004-04-06,29.07999992370605,29.40999984741211,28.989999771118164,29.35000038146973,453500.0,-0.013903012905875256,1.153849915880903,-0.794118637031739,63.3911344648067,54.900271750556605,-1.2931989220487345,-1.548620493276637,-1.1507540526958913,-3.249142690805673,13.745999057782136,0.5,-0.33249211031266057,1.4020001411437946,-0.4223340078677502,3.2263342901553393,0.4898330666380204,2.3141672156495687,-2.0436465841927323,72.1088408894215,9.396574539383863,0.9121670745057731,4,-1.1099996566772425,-1.3850002288818324,-1.0324997901916468,-2.225000381469723,0.0,1,0.030605206051699696,1.7058757531218587,29.489999771118164,-1.3548340455117378,29.32999992370605,-1.8749935428496072,28.60000038146973,0.030605206051699696
6074,2004-04-07,29.149999618530273,29.26000022888184,28.76000022888184,29.020000457763672,328900.0,0.002407142194218448,1.8571397431076089,-0.4814775569024584,65.62501280569282,58.79989965827318,-1.024107232373641,-1.5749287946861799,-1.208849448345532,-3.255439361383509,14.569393656197644,0.5,-0.15027539723237737,1.3929998397827141,-0.5449440611287066,3.330943740694135,0.42402788932700375,2.3619717902384245,-1.819208707224373,75.0,13.888362239032887,0.9689719504557099,4,-1.0199995040893555,-1.4549999237060547,-1.0849995613098145,-2.2950000762939453,-0.25,2,0.005488845609123105,1.153849915880903,29.07999992370605,1.7058757531218587,29.489999771118164,-1.3548340455117378,29.32999992370605,0.005488845609123105
6075,2004-04-08,29.3799991607666,29.459999084472656,29.26000022888184,29.3799991607666,521800.0,0.00789020738408941,1.4999880790596318,0.0,69.98051008404244,62.98683121216173,-0.9775270207567175,-1.727307436826564,-1.4185461867241784,-3.425659575999216,15.789978833194429,0.3099994659423828,0.10576102167777535,1.5174994468688965,-0.5351537837055034,3.5701526774432963,0.49117283158169656,2.5438260621560964,-1.790103186283229,85.52623983897966,24.413296121314104,1.026326615287199,4,-1.1499996185302734,-1.6849994659423828,-1.3149991035461426,-2.5049991607666016,-0.9099998474121129,3,-0.029611945430091713,1.8571397431076089,29.149999618530273,1.153849915880903,29.07999992370605,1.7058757531218587,29.489999771118164,-0.029611945430091713
6076,2004-04-12,29.540000915527344,29.57999992370605,29.170000076293945,29.45000076293945,353400.0,0.005445941434008006,3.8235795709542932,100.0,78.7815403849159,66.48392624239565,-0.808706742579183,-1.8257621414513814,-1.5537106587848157,-3.5216302926991325,17.126261045498925,0.4099998474121058,0.44263360939465457,1.5790011405944817,-0.599747359831877,3.7577496410208404,0.48962689038130236,2.668375390807661,-1.7220924854477957,95.12207035793078,29.09363059649712,1.08937425021318,4,-0.8750009536743164,-1.8000011444091797,-1.5850005149841309,-2.6200008392333984,-1.2100009918212926,0,-0.058564705347575075,1.4999880790596318,29.3799991607666,1.8571397431076089,29.149999618530273,1.153849915880903,29.07999992370605,-0.058564705347575075
6077,2004-04-13,29.10000038146973,29.60000038146973,28.959999084472656,29.60000038146973,481700.0,-0.01489507516657973,1.5600051879882955,-5.555546136565711,77.00207027660885,68.68441205070111,-0.18428826583178903,-1.2996008085655966,-1.0970197867076585,-3.017431530542506,16.672584158490107,0.6400012969970739,0.7146111322832525,1.0420005798339886,-1.1592206256129458,3.243221785280923,-0.058610022889478586,2.142611182557456,-1.035399142282472,40.47620128882248,-30.94366792056418,1.100610602723468,4,-0.2899999618530309,-1.3500003814697301,-1.0850000381469762,-2.095000267028812,-0.5,1,-0.011340203415124206,3.8235795709542932,29.540000915527344,1.4999880790596318,29.3799991607666,1.8571397431076089,29.149999618530273,-0.011340203415124206
6078,2004-04-14,29.13999938964844,29.25,28.86000061035156,29.04999923706055,497900.0,0.0013745363455108794,1.51611394819426,-0.18000030517578125,79.95782101818666,70.87950051132157,-0.10698908441510468,-1.241812838819019,-1.1082362616004708,-2.9905915691446907,16.130767507635046,0.38999938964844105,0.9984085705390626,0.9794996261596722,-1.2228486527187705,3.181847905038115,-0.12167451327955092,2.0806737655988954,-0.8297342876959881,45.237987111775155,-33.372604375920574,1.1011741394392216,4,-0.274999618530277,-1.389999389648441,-1.1249990463256871,-2.134999275207523,-0.6599998474121129,2,-0.008579272657391002,1.5600051879882955,29.10000038146973,3.8235795709542932,29.540000915527344,1.4999880790596318,29.3799991607666,-0.008579272657391002
6079,2004-04-15,29.32999992370605,29.399999618530273,28.959999084472656,29.18000030517578,649700.0,0.006520265546920534,2.0344968199785587,1.6666596024244085,77.75177568857768,72.811677656969,-0.14794158776135546,-1.3730458534281205,-1.283739064910204,-3.114205118444527,16.610910892154486,0.4400005340576172,1.150580159673563,1.0875001907348611,-1.1626921482710912,3.3376925297408135,-0.03759597876811327,2.2125963602378356,-0.8133771770308336,63.51344036827244,-18.027275464166323,1.125096169502976,4,-0.1649999618530238,-1.5799999237060511,-1.2899994850158656,-2.2499999999999964,-0.6700000762939418,3,-0.00852369589670321,1.51611394819426,29.13999938964844,1.5600051879882955,29.10000038146973,3.8235795709542932,29.540000915527344,-0.00852369589670321
6080,2004-04-16,29.940000534057614,30.1299991607666,29.31999969482422,29.46999931335449,1129600.0,0.020797838797760315,-1.1038934659724446,3.1333494398739345,81.53528120335507,74.03666428600486,-0.6122594570457096,-1.8918068828169758,-1.87830238113974,-3.6534379713245393,17.423811877634172,0.8099994659423828,1.2271701463042248,1.578000736236568,-0.7691064707354691,3.925107943208605,0.40444713275054767,2.7515543397225883,-1.250037365815274,85.03946113584969,1.8514801200733046,1.1735536034860188,4,-0.4950008392333949,-1.9250011444091761,-1.8025002479553187,-2.860000610351559,-0.9300003051757741,4,-0.034736168903681475,2.0344968199785587,29.32999992370605,1.51611394819426,29.13999938964844,1.5600051879882955,29.10000038146973,-0.034736168903681475
6081,2004-04-19,29.920000076293945,29.979999542236328,29.739999771118164,29.979999542236328,699600.0,-0.0006680179494625849,7.000063578853673,-0.12765810661645347,76.90356030294896,74.54763402545944,-0.5584982570964065,-1.7579523960107295,-1.8218241163406432,-3.564622350883756,18.26727357798461,0.23999977111816406,1.3007478470477984,1.4285002708435073,-0.9642197947270326,3.821220336414047,0.23214023805823558,2.624860303628779,-0.970830429397239,83.46462014432792,0.571571288611807,1.1963600327852704,4,-0.47500038146972656,-1.9050006866455078,-1.869999885559082,-2.645000457763672,0.03000068664550426,0,-0.04846259222065685,-1.1038934659724446,29.940000534057614,2.0344968199785587,29.32999992370605,1.51611394819426,29.13999938964844,-0.04846259222065685
6082,2004-04-20,29.1299991607666,30.309999465942386,29.1299991607666,29.96999931335449,584700.0,-0.02640377384735615,-1.8095240257764582,14.000127157707288,59.61994388500098,74.12861284992547,0.1956399199582748,-0.8268359172276192,-1.0276292343123359,-2.7160883481935265,17.601913363915184,1.1800003051757848,1.3385653178569399,0.5219993591308594,-1.7476786381804637,2.7916773564421824,-0.6128396395248004,1.6568383577865191,1.0,18.62060438006532,-59.892699235475234,1.134838998655661,4,0.40500068664551137,-1.0249996185302734,-1.0799989700317383,-1.8349990844726562,1.310001373291012,1,-0.027463071064485978,7.000063578853673,29.920000076293945,-1.1038934659724446,29.940000534057614,2.0344968199785587,29.32999992370605,-0.027463071064485978
6083,2004-04-21,29.6200008392334,29.70000076293945,29.25,29.25,525700.0,0.01682120468876458,-1.4324310391933288,-0.4404771095499131,64.37767274179922,73.99001950949287,-0.2343518052875595,-1.126503866650033,-1.4912152663201859,-3.1485841463310393,16.900596257106297,0.570001602172848,1.264905969466298,0.8545009613037102,-1.2192094704983276,2.928211393105748,-0.18235425459731047,1.891356177204731,0.6899986267089879,48.88900505659159,-26.76991935573779,1.0368552159010196,4,-0.03500080108642578,-1.340001106262207,-2.160000801086426,-2.325000762939453,0.9399986267089879,2,-0.034436206241176714,-1.8095240257764582,29.1299991607666,7.000063578853673,29.920000076293945,-1.1038934659724446,29.940000534057614,-0.034436206241176714
6084,2004-04-22,30.5,30.6299991607666,29.520000457763672,29.6200008392334,1162800.0,0.029709626462973926,-1.0555532989186391,2.378370715563414,68.19921915678432,73.79209829535307,-1.0088011056007176,-1.766274024498351,-2.3440222184121993,-3.9640990928440125,16.461848909162818,1.1099987030029297,1.1844943007365458,1.5245000839233391,-0.33781895590353983,3.386819123750218,0.5933405640098997,2.4556596038367786,-1.3700008392333984,91.33338928222656,16.677352906857436,0.93115951991344,4,-0.755000114440918,-2.060000419616699,-3.0399999618530273,-3.2049999237060547,0.28000068664551137,3,-0.06622952320536624,-1.4324310391933288,29.6200008392334,-1.8095240257764582,29.1299991607666,7.000063578853673,29.920000076293945,-0.06622952320536624
6085,2004-04-23,31.0,31.0,30.399999618530273,30.45000076293945,1326500.0,0.016393442622950838,1.18182259552362,0.6249997290695422,66.73345567367014,72.45342221632576,-1.4023051217348375,-2.0533657509159724,-2.823999250936996,-4.396052746503305,16.826943290168355,0.6000003814697266,1.212356335584385,1.8225000381469734,0.004787212891343984,3.6402128634026027,0.9136436255191569,2.73135645077479,-1.8400008392333973,100.0,26.737319689775347,0.9088564126278148,4,-1.0699996948242188,-2.375,-3.5399999618530273,-3.7049999237060547,-0.3400001525878906,4,-0.075483875889932,-1.0555532989186391,30.5,-1.4324310391933288,29.6200008392334,-1.8095240257764582,29.1299991607666,-0.075483875889932
6086,2004-04-26,30.86000061035156,31.399999618530273,30.63999938964844,30.8799991607666,1059600.0,-0.004516109343498109,-2.3043416966244505,-0.03636105119331454,63.78269594540916,70.98460284619246,-1.1793992156113795,-1.6880277099761436,-2.673895122192601,-4.190685021546745,17.695227381740896,0.7600002288818324,1.2255767366541264,1.4845005989074664,-0.14122028231615502,3.110221480131088,0.6716401582956557,2.297361039519277,-1.6264014160156215,76.21150223420204,6.06938955812349,0.8128604406118104,4,-0.730000495910641,-2.0350008010864222,-3.4075007438659632,-3.545001029968258,-0.3700008392333949,0,-0.05994816412444148,1.18182259552362,31.0,-1.0555532989186391,30.5,-1.4324310391933288,29.6200008392334,-0.05994816412444148
6087,2004-04-27,29.84000015258789,30.940000534057614,29.809999465942386,30.770000457763672,1353500.0,-0.03305250931918402,-1.2828265702847166,46.50338578921444,56.81003333072417,68.41262643647441,-0.048490163200366254,-0.5347776687296744,-1.6435060240764017,-3.1064323868038812,19.023723652966602,1.1300010681152273,1.1725767019622495,0.3625000953674302,-1.0942141110858117,1.8192143018206721,-0.36585700785919073,1.0908571985940512,-0.4764169328002943,27.44187243117797,-40.69783623273919,0.7283571032266201,4,0.3399991989135742,-1.015000343322754,-2.507500171661377,-2.52500057220459,-0.1100006103515625,1,0.003686347513038424,-2.3043416966244505,30.86000061035156,1.18182259552362,31.0,-1.0555532989186391,30.5,0.003686347513038424
6088,2004-04-28,29.07999992370605,30.399999618530273,29.06999969482422,30.04999923706055,1397600.0,-0.025469176440869656,-1.6868691539269234,1.0430096721002233,49.44178909788248,65.26707237084162,0.7846147248335349,0.3004852601871626,-0.8759314584956392,-2.285947044406914,19.643848041017286,1.3299999237060547,1.0439840242454075,-0.43550014495849965,-1.801932039106969,0.9309317491899698,-1.1187160920327344,0.24771580211573507,2.3199996948242223,0.42919438666445137,-64.08152918773008,0.6832159470742352,4,1.154999732971195,-0.23000049591064098,-1.8000001907348597,-1.6549997329711879,0.47999954223633523,2,0.04676755893808959,-1.2828265702847166,29.84000015258789,-2.3043416966244505,30.86000061035156,1.18182259552362,31.0,0.04676755893808959
6089,2004-04-29,29.79999923706055,30.399999618530273,29.13999938964844,29.18000030517578,1502300.0,0.02475926118443872,-2.5999967302630766,-0.639174609042411,53.10650758184738,62.108319746229654,0.15454840621359267,-0.31600248617436577,-1.5740309781735746,-2.9376266902153567,20.221395033614208,1.3199996948242223,0.9705599055731327,0.2084992408752484,-1.0318621538786132,1.44886063562911,-0.4116814565016824,0.8286799382521792,1.5534003829956013,31.33045348238501,-29.261118408750093,0.6201806973769302,4,0.43500041961669567,-0.9499998092651403,-2.6049995422363317,-2.1999998092651403,0.3900012969970632,3,0.02550336403823361,-1.6868691539269234,29.07999992370605,-1.2828265702847166,29.84000015258789,-2.3043416966244505,30.86000061035156,0.02550336403823361
6090,2004-04-30,29.20000076293945,29.95000076293945,29.170000076293945,29.8799991607666,965600.0,-0.020134177499404715,-1.1081106159449143,-1.0967734988832756,47.63888807944315,58.85668949917344,0.7135795388054831,0.3491524951868321,-0.952850383125746,-2.2713055399372237,20.359021757847056,0.7800006866455043,0.867047112551834,-0.4214992523193395,-1.5876948657151786,0.7446963610764996,-1.0045970590172608,0.16159855437858184,2.107730858612065,5.5794451661806725,-48.55218913625761,0.5830978066979197,4,1.0349988937377965,-0.2750005722045863,-2.005001068115231,-1.6000013351440394,0.7199993133544957,4,0.05410958501451102,-2.5999967302630766,29.79999923706055,-1.6868691539269234,29.07999992370605,-1.2828265702847166,29.84000015258789,0.05410958501451102
6091,2004-05-03,29.29999923706055,29.61000061035156,29.149999618530273,29.29999923706055,1263700.0,0.0034246051886415163,-2.066681077781779,-0.0,51.457717881952874,57.94977549883477,0.5770702341100922,0.2601281079843787,-1.0220085355919757,-2.301012114244106,19.788011168441255,0.4600009918212855,0.7797732410003313,-0.32000074386596467,-1.4878510800134848,0.8478495922815554,-0.9039259119397265,0.26392442420779716,1.9629777459564188,12.299435241463302,-41.76012068102365,0.5839251680737607,5,0.9350004196166957,-0.21499919891357777,-2.1049995422363317,-1.6999998092651403,0.07999992370605113,0,0.04641640429230254,-1.1081106159449143,29.20000076293945,-2.5999967302630766,29.79999923706055,-1.6868691539269234,29.07999992370605,0.04641640429230254
6092,2004-05-04,29.25,29.670000076293945,29.20000076293945,29.440000534057614,1154700.0,-0.0017064586471834398,-2.241385660635423,-100.0,50.80058680825282,56.44121039510738,0.7217851079431554,0.30696343933640335,-0.9330546314807755,-2.1758273210925267,19.182193904817538,0.46999931335449574,0.5989998787785176,-0.35799999237060476,-1.536359545497703,0.8203595607564935,-0.9471797689341521,0.2311797841929426,1.9691174372531144,13.5338583083681,-39.92139657222948,0.5891797765635485,5,0.9849996566772461,-0.06500053405761719,-1.9675002098083496,-1.614999771118164,0.5900001525878906,1,0.04239315456814241,-2.066681077781779,29.29999923706055,-1.1081106159449143,29.20000076293945,-2.5999967302630766,29.79999923706055,0.04239315456814241
6093,2004-05-05,29.96999931335449,30.07999992370605,29.149999618530273,29.25,909300.0,0.024615361140324366,-1.0217396262011553,-3.789459418762287,54.324321537838955,54.899555104113446,0.063312094772769,-0.36147357697253213,-1.5965477951450318,-2.8113798813940676,18.79385968873662,0.9300003051757777,0.4870404982372101,0.3174993515014606,-0.8440040176236145,1.4790027206265357,-0.26325233306107876,0.8982510360639999,1.2061357690500465,65.87299785196214,13.124514533305017,0.5807516845625381,5,0.26500034332275746,-0.3949995040893519,-2.6649994850158656,-2.2299995422363246,-0.6999988555908168,2,-0.008008000554448391,-2.241385660635423,29.25,-2.066681077781779,29.29999923706055,-1.1081106159449143,29.20000076293945,-0.008008000554448391
6094,2004-05-06,29.309999465942386,29.920000076293945,29.11000061035156,29.90999984741211,685100.0,-0.022022017435215924,1.6128979662153755,-0.8333346578822574,45.77180317997395,52.57048260481388,0.599838005683683,0.32794138290472574,-0.8926712417599347,-2.0770990568354684,18.76061814978262,0.8599987030029297,0.4992636983095444,-0.350500488281245,-1.499568564723905,0.7985675881614149,-0.925034526502575,0.22403354994008495,1.824012908710543,20.618453316135145,-26.88691034431855,0.5745340382213292,5,0.9250001907348597,0.4000005722045863,-1.9224996566772496,-1.534999847412113,-0.0699996948242223,3,0.008529512267323458,-1.0217396262011553,29.96999931335449,-2.241385660635423,29.25,-2.066681077781779,29.29999923706055,0.008529512267323458
6095,2004-05-07,28.51000022888184,29.29999923706055,28.3700008392334,29.04999923706055,1267000.0,-0.02729441322542936,-1.2682948955025883,0.8999977747613485,41.43377533785353,50.08726920397436,1.1281203107400266,1.1166730010431358,-0.06847000181037899,-1.2244401983862083,18.107715291349233,0.9399986267089879,0.42274308765868085,-1.1069997787475536,-2.3617861414597776,0.14778658396467037,-1.7343929601036656,-0.4796065973914416,2.5827318921745146,8.187103193193552,-33.33335772374785,0.6273931813561118,5,1.1450004577636683,1.254999160766598,-1.1075000762939489,-0.735000610351566,0.6299991607666016,4,0.05892670261973065,1.6128979662153755,29.309999465942386,-1.0217396262011553,29.96999931335449,-2.241385660635423,29.25,0.05892670261973065
6096,2004-05-10,27.809999465942386,28.399999618530273,27.25,28.149999618530273,1308700.0,-0.024552815058567545,1.738093832453077,0.6296310686470097,41.89188935872284,48.42969765152977,1.5086286939176112,1.7712330603643558,0.636169690492931,-0.4721222619971108,17.73692452464984,1.2600002288818395,0.2177594138696577,-1.7205004692077601,-3.2135368471567176,-0.22746409125880263,-2.4670186581822406,-0.9739822802332796,3.173823403841048,19.78796752789428,-23.611765572261483,0.746518188974479,5,1.0150003433227504,1.5150003433227504,-0.31249952316284535,-0.03499984741211293,1.4800014495849574,0,0.07587201189757575,-1.2682948955025883,28.51000022888184,1.6128979662153755,29.309999465942386,-1.0217396262011553,29.96999931335449,0.07587201189757575
6097,2004-05-11,28.770000457763672,28.8799991607666,27.85000038146973,27.85000038146973,823100.0,0.0345199931771647,-1.2391275953933483,-2.7058813629682996,45.06387406440729,47.94326264781031,0.4256480528601294,0.8276771251700268,-0.32212613439125803,-1.3756086279482247,17.50631948680236,1.0699996948242152,-0.0065334956782230336,-0.7439994812011719,-2.2641160497804407,0.7761170873780969,-1.5040577654908063,0.016058803088462525,1.9897930398327581,53.71026497319272,10.550287292340855,0.7600582842896341,5,0.054999351501464844,0.5549993515014648,-0.9900012016296387,-0.9950008392333984,0.35000038146972656,1,0.021202596221659764,1.738093832453077,27.809999465942386,-1.2682948955025883,28.51000022888184,1.6128979662153755,29.309999465942386,0.021202596221659764
6098,2004-05-12,28.88999938964844,28.979999542236328,28.399999618530273,28.6200008392334,578100.0,0.004170974277909245,1.5777839943372793,0.29347666089625146,39.745212065725624,46.45867425713011,0.3082824174966561,0.7251682607502339,-0.4322203490127734,-1.4354263321667382,17.400154567021264,0.5799999237060547,-0.2192315731452794,-0.6115005493164034,-2.1485831303590146,0.9255820317262078,-1.380041839837709,0.1570407412049022,1.6592064980922032,61.423196359036005,23.35067568552458,0.7685412905213062,5,-0.2249994277954137,0.43500041961669567,-1.094999790191654,-1.1149997711181676,0.3100013732910085,2,0.03288337774350536,-1.2391275953933483,28.770000457763672,1.738093832453077,27.809999465942386,-1.2682948955025883,28.51000022888184,0.03288337774350536
6099,2004-05-13,29.07999992370605,29.18000030517578,28.709999084472656,28.790000915527344,758800.0,0.006576688752914617,-1.0888819188661092,1.0740761671976387,37.26789588703024,45.30634179130646,0.006045163773887197,0.5433351141828453,-0.611516062135852,-1.572311742627459,16.994188451456672,0.470001220703125,-0.32770758460885574,-0.40900001525879404,-1.9559891859157048,1.1379891553981167,-1.1824946005872476,0.3644945700696596,1.271253610770156,89.26832218386815,56.59077533504133,0.773494585328455,5,-0.4149999618530238,0.24499988555908558,-1.2474999427795375,-1.3050003051757777,0.5599994659423899,3,0.006533718519811105,1.5777839943372793,28.88999938964844,-1.2391275953933483,28.770000457763672,1.738093832453077,27.809999465942386,0.006533718519811105
6100,2004-05-14,28.899999618530273,29.34000015258789,28.61000061035156,29.09000015258789,522200.0,-0.00618983169353593,1.115939064404766,-0.6551764961228154,37.07122692654266,43.70784279626088,0.15535198506882963,0.676089723774993,-0.4368665475805038,-1.3369893551218794,15.614347691554931,0.7299995422363317,-0.3369541511382792,-0.5370002746582045,-2.090063349433809,1.0160628001173997,-1.3135318120460084,0.23953126272959935,1.2651787038773605,78.94734440508067,49.63771425202057,0.7765315373878028,5,-0.2349996566772461,0.4250001907348633,-0.9874997138977051,-1.125,1.3400001525878906,4,0.011764711317500787,-1.0888819188661092,29.07999992370605,1.5777839943372793,28.88999938964844,-1.2391275953933483,28.770000457763672,0.011764711317500787
6101,2004-05-17,28.46999931335449,28.70000076293945,28.26000022888184,28.649999618530273,584800.0,-0.01487890348967602,2.1428318415280736,0.9473673643527768,40.20027445098205,42.53003031211968,0.508734179226181,1.045492744757663,-0.022482058308114006,-0.8566395244920493,14.311762743161282,0.639999389648434,-0.4464044973356245,-0.894500541687016,-2.487491715316544,0.6984906319425122,-1.69099612850178,-0.09800495487225191,1.5202683097086869,41.61067296134444,11.566400235188446,0.7964955868147638,5,0.1950006484985387,0.8550004959106481,-0.5074996948242152,-0.6949996948242152,1.3900012969970703,0,0.023533547328878024,1.115939064404766,28.899999618530273,-1.0888819188661092,29.07999992370605,1.5777839943372793,28.88999938964844,0.023533547328878024
6102,2004-05-18,28.32999992370605,28.70000076293945,28.25,28.479999542236328,424700.0,-0.004917435652440183,-1.9032357302388883,0.8333298012122272,44.113025314757685,41.395441842888424,0.5637967878707677,1.1831456931107134,0.11091364409451998,-0.6664338655420359,14.071760803535788,0.4500007629394496,-0.47464894450841655,-0.9944999694824261,-2.6511865020937826,0.6621865631289303,-1.8228432357881061,-0.16615670317674613,1.495851641973335,7.3394415143992795,-25.35827842454862,0.8283432663056791,5,0.2550001144409215,0.9949998855590856,-0.12750005722045543,-0.5900001525878871,1.6800003051757884,1,0.03388637467019473,2.1428318415280736,28.46999931335449,1.115939064404766,28.899999618530273,-1.0888819188661092,29.07999992370605,0.03388637467019473
6103,2004-05-19,28.60000038146973,28.989999771118164,28.459999084472656,28.53000068664551,1705500.0,0.00953054918781504,-4.047555902708227,-0.4666658189539963,39.864868130278445,40.73911572625559,0.08831209536256779,0.8778174353931938,-0.14560310541315502,-0.8886191231580121,13.676020466229621,0.6599998474121129,-0.5423111461503645,-0.6734994888305614,-2.3545052940442837,1.0075063163831608,-1.5140023914374225,0.16700341377629968,1.0713000902688918,32.11012224528182,-0.7291302638347972,0.840502902606861,5,-0.3050003051757848,0.7249994277954066,-0.3200001716613805,-0.8500003814697301,1.389999389648434,2,0.018181833945029702,-1.9032357302388883,28.32999992370605,2.1428318415280736,28.46999931335449,1.115939064404766,28.899999618530273,0.018181833945029702
6104,2004-05-20,28.479999542236328,28.82999992370605,28.35000038146973,28.60000038146973,386200.0,-0.004195833483665035,-1.5263189595892264,-1.7143051771117674,43.38234005089541,40.955622916593576,0.0873855096226741,0.8840513451083254,0.0032063738340610826,-0.7208557783053777,12.230663327071634,0.479999542236321,-0.6096495374825857,-0.6925003051757805,-2.3045455942442032,0.9195449838926422,-1.4985229497099901,0.11352233935842904,1.0460229011979756,21.10087248063779,-14.559221099900611,0.806022644534211,5,-0.1849994659423828,0.8450002670288086,-0.1724996566772461,-0.7299995422363281,1.5600013732910156,3,0.02528094214451615,-4.047555902708227,28.60000038146973,-1.9032357302388883,28.32999992370605,2.1428318415280736,28.46999931335449,0.02528094214451615
6105,2004-05-21,28.65999984741211,28.88999938964844,28.51000022888184,28.63999938964844,458900.0,0.0063202355361291485,-1.7142915531335838,-0.16666931574342886,44.20290456001407,41.21240238340372,-0.07722028008526038,0.5478438002900603,-0.13562834857137318,-0.8574698489054953,10.315781455132313,0.4099998474121129,-0.7700393793504645,-0.3954999923706062,-1.7714511063371319,0.9804511215959195,-1.0834755493538673,0.2924755646126549,0.7294612494161363,55.405401922298715,16.096750456126806,0.6879755569832627,5,-0.06499958038330078,0.6649999618530273,-0.2024998664855957,-0.9099998474121094,2.0799999237060547,4,0.034193982814163304,-1.5263189595892264,28.479999542236328,-4.047555902708227,28.60000038146973,-1.9032357302388883,28.32999992370605,0.034193982814163304
6106,2004-05-24,29.01000022888184,29.11000061035156,28.76000022888184,28.79999923706055,1053100.0,0.012212155733885455,-1.4138039896607706,10.499809269504059,47.938146863837986,41.531766027784904,-0.26719840760544855,0.05495740457522302,-0.4492187188520198,-1.1596922237864433,7.92023465835146,0.4500007629394496,-0.8041071334839565,0.047000408172610975,-1.0356492738243759,1.1296500901695978,-0.49432443282588423,0.5883252491711062,0.2510932021367118,88.37205691879214,43.91098999386205,0.5413248409984941,5,-0.21500015258789418,0.31499958038329723,-0.28000068664551137,-0.995000839233402,1.1599998474121058,0,0.042399156585037234,-1.7142915531335838,28.65999984741211,-1.5263189595892264,28.479999542236328,-4.047555902708227,28.60000038146973,0.042399156585037234
6107,2004-05-25,29.95000076293945,29.979999542236328,29.040000915527344,29.09000015258789,866800.0,0.03240263794006326,1.0434793425439106,4.095221660112062,49.83444916334065,42.65279237196435,-1.1423429006029728,-0.9237402630383151,-1.327918115099468,-2.045165296993339,7.1691038437879415,0.9699993133544886,-0.7059861456932666,0.9815009117126436,-0.12084637880146332,2.0838482022267506,0.4303272664555884,1.532674556969699,-2.7000007629394496,98.15958314464592,54.0768672583303,0.5511736452570541,5,-0.8350009918212855,-0.6250009536743129,-1.2200012207031214,-1.935001373291012,-0.26000022888183594,1,-0.0030050133654506705,-1.4138039896607706,29.01000022888184,-1.7142915531335838,28.65999984741211,-1.5263189595892264,28.479999542236328,-0.0030050133654506705
6108,2004-05-26,30.440000534057614,30.46999931335449,29.78000068664551,29.95000076293945,747000.0,0.016360592942771923,1.5090980971503816,0.5697667713489848,59.62521754162042,45.13693922247437,-1.552628464710061,-1.3772398981190364,-1.7474023669506913,-2.4745202924428575,7.583938531884791,0.6899986267089773,-0.5365353199917671,1.4035006523132303,0.11939069902025778,2.687610605606203,0.7614456756667458,2.0455556289597148,-3.1354005432128886,98.58496252777802,49.40535161262186,0.6420549766464856,5,-1.0800008773803675,-1.115000724792477,-1.6200008392333949,-2.3350009918212855,-1.2100009918212855,2,-0.014126159580538422,1.0434793425439106,29.95000076293945,-1.4138039896607706,29.01000022888184,-1.7142915531335838,28.65999984741211,-0.014126159580538422
6109,2004-05-27,30.559999465942386,30.979999542236328,30.45000076293945,30.46999931335449,1070200.0,0.003942146181978856,-7.153999647866268,0.18367386658675414,69.7495016640598,48.76785863775406,-1.6099110341383494,-1.5150600838092423,-1.8133802692014136,-2.534477023775729,8.19444431673149,0.5399990081787145,-0.4523598432579128,1.485499572753909,0.0681858075604822,2.902813337947336,0.7768426901571956,2.1941564553506225,-3.1287835021972725,82.99594360115256,27.448336754164558,0.708656882596713,5,-0.9449996948242223,-1.2349996566772496,-1.6274995803833043,-2.4549999237060582,-1.1099987030029368,3,-0.01865182280056843,1.5090980971503816,30.440000534057614,1.0434793425439106,29.95000076293945,-1.4138039896607706,29.01000022888184,-0.01865182280056843
6110,2004-05-28,30.78000068664551,30.90999984741211,30.190000534057614,30.479999542236328,800900.0,0.007198992949862593,1.571428571428584,3.3333403975753284,81.52865597202228,53.359901028980744,-1.7156033636060855,-1.697662533717338,-1.9711768794913347,-2.696059979492478,8.692644997351827,0.7199993133544957,-0.315444265224766,1.6265007972717314,0.016671812041774814,3.236329782501688,0.8215863046567549,2.431415289886708,-3.135857708190926,90.99103975448479,29.642802461442926,0.8049144926149779,5,-1.1650009155273473,-1.4550008773803746,-1.68750095367432,-2.515001296997074,-1.8100013732910227,4,-0.024041577472713627,-7.153999647866268,30.559999465942386,1.5090980971503816,30.440000534057614,1.0434793425439106,29.95000076293945,-0.024041577472713627
6111,2004-06-01,30.65999984741211,31.06999969482422,30.20000076293945,30.649999618530273,708500.0,-0.003898662656153462,1.0963831610974466,0.033333969113785236,74.41857943534626,56.72718482015726,-1.3994487859433669,-1.5500200886583038,-1.7819910052604868,-2.521577712573361,9.30228659595567,0.8699989318847692,-0.16629304535088352,1.438499927520752,-0.3065960251842448,3.1835958802257487,0.5659519511682554,2.3110479038732485,-2.8157054751306205,79.80295103654595,16.76612717303623,0.8725479763524978,6,-0.9499998092651367,-1.3350000381469727,-1.3824996948242188,-2.2100000381469727,-2.110000610351559,1,0.0026092604078342685,1.571428571428584,30.78000068664551,-7.153999647866268,30.559999465942386,1.5090980971503816,30.440000534057614,0.0026092604078342685
6112,2004-06-02,30.489999771118164,30.78000068664551,30.1299991607666,30.60000038146973,620900.0,-0.00554468614285708,1.7659567560547749,-10.99980926950255,70.40814787386785,60.12088256944497,-0.9955207535559509,-1.3516594700165143,-1.526268743841701,-2.3058345387196404,9.82590286947476,0.6500015258789098,0.005649612606397625,1.2064998626708991,-0.628645856257311,3.0416455815991092,0.2889270032067941,2.124072722135004,-2.387648973033258,55.03873103554312,-7.863381191873366,0.9175728594641045,6,-0.7799997329711914,-1.3299999237060547,-1.0124998092651367,-1.8400001525878906,-2.0,2,-0.010495234412147836,1.0963831610974466,30.65999984741211,1.571428571428584,30.78000068664551,-7.153999647866268,30.559999465942386,-0.010495234412147836
6113,2004-06-03,29.729999542236328,30.270000457763672,29.6200008392334,30.149999618530273,1050100.0,-0.024926213007116838,-1.03125679868154,3.8181613261200043,57.23829732100568,61.660433377234995,-0.06523347036358018,-0.6435568145129658,-0.6769716816322031,-1.5021301427801106,9.574291691884063,0.8699989318847656,0.1677064519066036,0.45849962234497,-1.3608154362535885,2.2778146809435285,-0.45115790695430746,1.3681571516442474,-1.3902368324122776,7.58612343580846,-49.83356565143196,0.9096575292992785,6,0.06000041961669922,-0.5699996948242188,-0.22749996185302734,-1.0799999237060547,-1.2600002288818395,3,-0.0013454089739184383,1.7659567560547749,30.489999771118164,1.0963831610974466,30.65999984741211,1.571428571428584,30.78000068664551,-0.0013454089739184383
6114,2004-06-04,29.559999465942386,29.95000076293945,29.45000076293945,29.729999542236328,1312500.0,-0.0057181324894549634,-1.5641191171363686,0.4047620128882164,57.36606420607525,63.12300667124179,0.3062844916532228,-0.47839459133482265,-0.4123286314413477,-1.2843402604951244,9.285190645461494,0.5,0.3114479975983251,0.27599954605102894,-1.5478589644256786,2.0998580565277365,-0.6359297091873266,1.1879288012893845,-1.0018177973183207,6.790047872127919,-45.927567947883816,0.9119292552383541,6,0.355000495910641,-0.399999618530277,-0.01749992370605824,-0.9099998474121129,-0.639999389648441,4,-0.011163732397433512,-1.03125679868154,29.729999542236328,1.7659567560547749,30.489999771118164,1.0963831610974466,30.65999984741211,-0.011163732397433512
6115,2004-06-07,30.190000534057614,30.229999542236328,29.440000534057614,29.6200008392334,1067600.0,0.021312621092604678,1.430774738398889,-3.352937876560989,68.37606524104706,65.39388649093169,-0.09371774117703424,-1.0288295702564554,-0.9596917481122453,-1.8660753929449498,10.183677839107286,0.7899990081787145,0.49279981950981266,0.8220005989074686,-1.006506177819567,2.650507375634504,-0.09225278945605098,1.7362539872709881,-1.430873423337534,46.012293628867106,-7.775248638239077,0.9142533883635178,6,-0.13500022888183238,-1.0300006866455043,-0.6475009918212855,-1.5400009155273402,-1.2900009155273402,0,-0.024511419610058094,-1.5641191171363686,29.559999465942386,-1.03125679868154,29.729999542236328,1.7659567560547749,30.489999771118164,-0.024511419610058094
6116,2004-06-08,29.920000076293945,30.10000038146973,29.790000915527344,30.04999923706055,828700.0,-0.008943373732606563,1.6956305406054855,-0.2280688252064699,66.52805028733127,67.24873106026398,0.3564226972686271,-0.6246755520958587,-0.6065526942214845,-1.5616627404902736,9.813035524455618,0.3999996185302699,0.6629967100600744,0.4465001106262214,-1.2416043679024895,2.1346045891549323,-0.3975521286381358,1.2905523498905787,-0.9760031588455362,35.820857281943184,-22.857166552855837,0.8440522392643562,6,0.33500003814697266,-0.7600002288818359,-0.3400001525878906,-1.2700004577636719,-1.6599998474121058,1,-0.03175136231674536,1.430774738398889,30.190000534057614,-1.5641191171363686,29.559999465942386,-1.03125679868154,29.729999542236328,-0.03175136231674536
6117,2004-06-09,29.3799991607666,30.04999923706055,29.3799991607666,29.920000076293945,718600.0,-0.018048158895400346,-1.4814775569024843,4.153880012324373,57.67714480739928,67.03227853423941,0.9019115703574769,-0.038611537663967965,-0.01698801932474936,-0.9873259333540929,9.841640579340577,0.6700000762939489,0.8168955213309737,-0.12400074005126882,-1.7803305693678801,1.5323290892653425,-0.9521656547095745,0.7041641746070368,-0.2659220211281266,0.0,-59.47593063512966,0.8281649146583053,6,0.8450002670288086,-0.2199993133544922,0.2800006866455078,-0.7299995422363281,-1.1099987030029297,2,-0.02825050876156643,1.6956305406054855,29.920000076293945,1.430774738398889,30.190000534057614,-1.5641191171363686,29.559999465942386,-0.02825050876156643
6118,2004-06-10,29.84000015258789,29.95000076293945,29.34000015258789,29.489999771118164,535100.0,0.015656943667839318,1.140347002626794,-0.6481477556902471,62.54611766991222,66.23190253488968,0.3887290840715636,-0.4466938892850294,-0.43782183644094275,-1.419228510527475,9.980398466896144,0.610000610351559,0.943983216893578,0.28850021362304545,-1.348059712469869,1.92506013971596,-0.5297797494234118,1.1067801766695027,-0.5694492085345573,56.179813808356336,-7.813622961373646,0.8182799630464564,6,0.36499977111816406,-0.6800003051757812,-0.13000059127807617,-1.1900005340576172,-1.5400009155273402,3,-0.04524129941576582,-1.4814775569024843,29.3799991607666,1.6956305406054855,29.920000076293945,1.430774738398889,30.190000534057614,-0.04524129941576582
6119,2004-06-14,29.270000457763672,29.8700008392334,28.96999931335449,29.79999923706055,803000.0,-0.019101866350854757,1.686563765038129,-1.5142805761276608,55.249570272438746,63.312004123824835,0.8454020192487022,0.14574229233010172,0.16681861399957754,-0.8247983613859375,10.253211005524381,0.9000015258789098,0.9798848625894792,-0.29099950790405416,-1.9182144061386062,1.3362153903304979,-1.1046069570213284,0.5226079412132201,1.7999992370605469,23.809610310580094,-39.565327572860625,0.8136074491172753,6,0.7499990463256836,-0.1100006103515625,0.6349992752075195,-0.6200008392333984,-1.9799995422363281,0,-0.02733177765280792,1.140347002626794,29.84000015258789,-1.4814775569024843,29.3799991607666,1.6956305406054855,29.920000076293945,-0.02733177765280792
6120,2004-06-15,29.239999771118164,29.559999465942386,29.190000534057614,29.399999618530273,643900.0,-0.001024963654810973,-1.8461640036973228,0.30188719986180484,52.09471140350143,60.831574342508745,0.708485564891788,0.21346544898248965,0.22150953808754537,-0.7747644323061209,10.74955053395728,0.36999893188477273,0.9041180779890183,-0.33800020217895366,-1.943092375608341,1.2670919712504336,-1.140546288893649,0.46454588453574175,1.7879999160766609,23.893823234522806,-34.81884069944594,0.8025460867146941,6,0.6350002288818359,-0.07999992370605469,0.7325000762939453,-0.5900001525878906,-2.139999389648434,1,-0.010943902097437674,1.686563765038129,29.270000457763672,1.140347002626794,29.84000015258789,-1.4814775569024843,29.3799991607666,-0.010943902097437674
6121,2004-06-16,29.13999938964844,29.29999923706055,29.03000068664551,29.26000022888184,769000.0,-0.003419985713149609,1.7000009536797733,0.7500059604701619,41.290317817241004,57.59625989177243,0.6372087018678343,0.386025946873616,0.32201353539548805,-0.6605377573100206,10.922265028145798,0.26999855041503906,0.7505637621162116,-0.47150058746337464,-2.005621851348881,1.0626206764221315,-1.2385612194061295,0.2955600444793802,1.8468402900695757,15.740748916962005,-36.41314180124378,0.7670606319427536,6,0.480000495910641,0.020000457763668322,0.5700006484985316,-0.4899997711181676,-2.399999618530277,2,-0.008236093896536678,-1.8461640036973228,29.239999771118164,1.686563765038129,29.270000457763672,1.140347002626794,29.84000015258789,-0.008236093896536678
6122,2004-06-17,29.290000915527344,29.31999969482422,28.75,29.09000015258789,498400.0,0.005147615958159157,3.384641342782106,-1.6666613685130731,36.658959102706795,55.30966675640589,0.33423481550225986,0.328473923511563,0.16911097720191037,-0.7941786144278069,11.235324304618757,0.5699996948242188,0.5128683431683569,-0.3694991111755357,-1.7907141149446595,1.051715892593588,-1.0801066130600994,0.341108390709028,1.6565019568634014,45.00004768368564,-1.2277234320264725,0.7106075018845626,6,0.1999988555908203,0.1699991226196289,-0.21500110626220703,-0.6400012969970703,-3.2400016784667933,3,-0.03516560786788758,1.7000009536797733,29.13999938964844,-1.8461640036973228,29.239999771118164,1.686563765038129,29.270000457763672,-0.03516560786788758
6123,2004-06-18,29.1200008392334,29.25,29.059999465942386,29.190000534057614,642700.0,-0.005804031102089269,1.0000200774991093,-0.34999713898794693,33.486285489303896,52.65635801009797,0.45662608084924017,0.5685799743829207,0.3473923351714667,-0.6163045388600565,11.974359007415075,0.23000144958495738,0.3309436909406607,-0.5654992103576646,-1.9226864924878093,0.7916880717724801,-1.2440928514227387,0.11309443070740954,1.7386419182617168,33.03576446305622,-8.188256904717264,0.6785936410650727,6,0.3699989318847656,0.5399990081787109,-0.04500102996826172,-0.470001220703125,-3.220001220703125,4,-0.02918957269824385,3.384641342782106,29.290000915527344,1.7000009536797733,29.13999938964844,-1.8461640036973228,29.239999771118164,-0.02918957269824385
6124,2004-06-21,29.20000076293945,29.46999931335449,28.93000030517578,28.979999542236328,552800.0,0.002747250048092953,-2.374997019764897,-3.142888283378855,31.279652555774987,48.53453437840107,0.35781853124126783,0.5747544004488496,0.2745173966939696,-0.684212892345915,12.46954234881345,0.5399990081787074,0.16740134553090513,-0.5214993476867704,-1.778551476606367,0.7355527812328262,-1.1500254121465687,0.10702671677302789,1.5742962842558619,55.55568637516327,19.77478389788913,0.6285260644597981,6,0.2249994277954137,0.4599990844726598,-0.20500087738036754,-0.5500011444091761,-4.320001602172848,0,-0.03082196925902747,1.0000200774991093,29.1200008392334,3.384641342782106,29.290000915527344,1.7000009536797733,29.13999938964844,-0.03082196925902747
6125,2004-06-22,29.63999938964844,29.71999931335449,29.149999618530273,29.270000457763672,734300.0,0.015068445726461599,1.150947198710213,1.6818039950062855,38.766526486491024,45.449920622752146,-0.18819284259643254,0.22339277170263827,-0.16051122763646575,-1.1067242057753113,12.983457358380704,0.5699996948242152,0.12201374833396272,-0.13050069808959464,-1.2855987676539087,1.0245973714747194,-0.7080497328717534,0.44704833669256416,1.053325775659058,91.75257934674318,58.99800900585077,0.5775490347821574,6,-0.23999977111816762,0.020000457763668322,-0.644999504089359,-0.9899997711181676,-4.379999160766602,1,-0.07928470048963021,-2.374997019764897,29.20000076293945,1.0000200774991093,29.1200008392334,3.384641342782106,29.290000915527344,-0.07928470048963021
6126,2004-06-23,30.239999771118164,30.25,29.54999923706055,29.60000038146973,754300.0,0.020242928266701377,1.12121492356153,1.7297330735207432,47.484912004924546,44.317450311366066,-0.8247600259888621,-0.29485158300968806,-0.7536252031364405,-1.6844530708216396,13.853376566035644,0.7000007629394496,0.10219212025236857,0.40799970626830984,-0.7068871029645649,1.5228865155011846,-0.14944369834812576,0.9654431108847454,0.3755923875770364,99.33331807454428,66.53080322612726,0.5574434046164365,6,-0.7399997711181641,-0.5799999237060547,-1.244999885559082,-1.5900001525878906,-4.520000457763675,2,-0.10383595943831347,1.150947198710213,29.63999938964844,-2.374997019764897,29.20000076293945,1.0000200774991093,29.1200008392334,-0.10383595943831347
6127,2004-06-24,29.86000061035156,30.26000022888184,29.78000068664551,30.26000022888184,463700.0,-0.012566109908821455,1.3999999999999573,-0.6250000000000145,51.41613241559051,43.0807852831081,-0.4129370161291881,0.0822776990716072,-0.3568285745746316,-1.2859223614851025,13.653509220126631,0.4799995422363281,-0.043967336145332325,0.03250055313110067,-1.0811066441840396,1.146107750446241,-0.5243030455264694,0.5893041517886708,0.6809678619958319,69.92483898678148,32.53089867613245,0.55680359865757,6,-0.355000495910641,-0.20000076293944957,-0.8650007247924769,-1.2100009918212855,-4.120000839233395,3,-0.10448763481109191,1.12121492356153,30.239999771118164,1.150947198710213,29.63999938964844,-2.374997019764897,29.20000076293945,-0.10448763481109191
6128,2004-06-25,30.01000022888184,30.10000038146973,29.809999465942386,29.920000076293945,592500.0,0.005023429854796424,1.1481512878113,-0.22500059604702108,54.92341813307024,43.0445461565116,-0.599310011960096,-0.10707815677416122,-0.4892308741086637,-1.4107415468962934,12.912383172202416,0.29000091552734375,-0.16638785420674296,0.20400018692016886,-0.8759100595930853,1.283910433433423,-0.33595493633645646,0.7439553101767942,0.4593295045716559,81.20300644052877,38.2880869519878,0.5399551232566269,6,-0.5050001144409215,-0.30000019073486683,-1.0550003051757848,-1.360000610351566,-4.719999313354496,4,-0.13195604670506322,1.3999999999999573,29.86000061035156,1.12121492356153,30.239999771118164,1.150947198710213,29.63999938964844,-0.13195604670506322
6129,2004-06-28,29.989999771118164,30.35000038146973,29.940000534057614,30.01000022888184,749800.0,-0.0006664597671154349,-5.833391613948915,-0.22222693171706542,47.47473969045108,42.531215966172674,-0.521252377062897,-0.13910199125092504,-0.45762790804395337,-1.3738838903011192,11.767129130592071,0.4099998474121165,-0.20180582492367094,0.2124997138977065,-0.8123057828059785,1.2373052106013915,-0.299903034454136,0.724902462249549,0.41055677299719306,69.99996821087613,26.341805566267738,0.5124027483518429,6,-0.4399995803833008,-0.2799997329711914,-1.179999828338623,-1.3400001525878906,-4.619998931884766,0,-0.13637879905977057,1.1481512878113,30.01000022888184,1.3999999999999573,29.86000061035156,1.12121492356153,30.239999771118164,-0.13637879905977057
6130,2004-06-29,30.040000915527344,30.149999618530273,29.959999084472656,29.979999542236328,719900.0,0.0016672605798861984,-2.799923707800877,-2.999999999999467,51.604287756414465,43.67721262608084,-0.49823403978597725,-0.2607535597961963,-0.5148714594453807,-1.4097593859778215,10.97628807000898,0.1900005340576172,-0.30881637447281207,0.29950084686279155,-0.6210360856309158,1.220037779356499,-0.16076761938406037,0.7597693131096435,0.30999946594238637,61.250122189346556,15.914839747232904,0.4602684662468532,6,-0.49000072479248047,-0.2500009536743164,-1.2300009727478027,-1.3900012969970703,-5.170000076293945,1,-0.17177102521636722,-5.833391613948915,29.989999771118164,1.1481512878113,30.01000022888184,1.3999999999999573,29.86000061035156,-0.17177102521636722
6131,2004-06-30,30.739999771118164,30.809999465942386,30.03000068664551,30.10000038146973,1196400.0,0.02330222484211042,-1.0000000000000182,10.6664123593362,67.4358984391047,47.09687255234727,-1.0587431164368333,-1.0060314788054576,-1.2134832237320268,-2.0810400866853342,10.302462472504708,0.779998779296875,-0.31026558468012766,0.995499706268312,0.05760800877229855,1.9333914037643254,0.5265538575203053,1.4644455550163187,-1.989999771118164,93.20390506947908,40.393501627904115,0.4689458487480072,6,-0.869999885559082,-0.8299999237060547,-1.7799997329711914,-2.0900001525878906,-6.3600006103515625,2,-0.1782693423239733,-2.799923707800877,30.040000915527344,-5.833391613948915,29.989999771118164,1.1481512878113,30.01000022888184,-0.1782693423239733
6132,2004-07-01,30.170000076293945,30.79999923706055,30.11000061035156,30.68000030517578,1268500.0,-0.018542605695129666,-1.190474748789738,-0.7968761175881598,54.114712030802956,49.38891994584717,-0.392012531039196,-0.48616024712570294,-0.6232232978570593,-1.4971608914158452,9.709060276364992,0.6899986267089915,-0.29514504696120625,0.44149999618530344,-0.45274528154867255,1.3357452739192794,-0.005622642681682777,0.8886226350522897,-1.3788000869750974,36.000061035155895,-15.707322953614593,0.44712263886698717,7,-0.3000001907348633,-0.26000022888183594,-1.1100001335144043,-1.5200004577636719,-5.639999389648434,3,-0.14749753900186569,-1.0000000000000182,30.739999771118164,-2.799923707800877,30.040000915527344,-5.833391613948915,29.989999771118164,-0.14749753900186569
6133,2004-07-02,29.690000534057614,30.20000076293945,29.63999938964844,30.20000076293945,740200.0,-0.015909829003066256,1.1960828312520524,1.0,55.35714372601515,52.06419674254052,0.19818573927738115,-0.009814153333667974,-0.1439200745615885,-0.9977888657231695,9.55750933062976,0.5600013732910085,-0.2139667642877825,-0.03649959564209482,-0.93090965115789,0.8579104598737004,-0.48370462339999065,0.410705432115801,-0.8584245552062946,4.273601807578902,-48.857447891325954,0.44720502775789683,7,0.2899990081787145,0.21999931335449574,-0.47000074386596324,-1.0400009155273402,-5.04000091552734,4,-0.13304145139399293,-1.190474748789738,30.170000076293945,-1.0000000000000182,30.739999771118164,-2.799923707800877,30.040000915527344,-0.13304145139399293
6134,2004-07-06,29.229999542236328,29.6299991607666,29.04999923706055,29.6299991607666,669000.0,-0.015493465259241557,1.900002384188047,0.7843126255203132,49.88505485051869,53.29958878298804,0.7407917263045221,0.4471205622505323,0.2816556465038218,-0.5258434080705428,9.289713864876727,0.6400012969970632,-0.1278301717014294,-0.4800005912780776,-1.3991763965829023,0.4391752140267471,-0.9395884939304899,-0.020412688625665254,-0.35885509364318935,10.22728873678247,-44.6769898934911,0.4595879026524128,7,0.6999998092651403,0.6800003051757812,0.11250019073486328,-0.5799999237060547,-4.649999618530277,1,-0.13479297599768425,1.1960828312520524,29.690000534057614,-1.190474748789738,30.170000076293945,-1.0000000000000182,30.739999771118164,-0.13479297599768425
6135,2004-07-07,29.45000076293945,29.70000076293945,29.09000015258789,29.170000076293945,853000.0,0.0075265557354944335,-1.77272668160753,-0.7000023841880558,53.467575935496555,53.964329219718266,0.5487073514412941,0.17796209727425705,0.012956853392630308,-0.7392058076818877,8.70949782991918,0.610000610351559,0.0015516667068737888,-0.22299938201904723,-1.1201315462118977,0.6741327821738032,-0.6715654641154707,0.22556670007737623,-0.5400792139993271,22.72735646932434,-35.59700836205441,0.4485660820964252,7,0.4799985885620188,0.4599990844726598,0.01999902725220082,-0.6250009536743129,-5.240001678466793,2,-0.13853989195275052,1.900002384188047,29.229999542236328,1.1960828312520524,29.690000534057614,-1.190474748789738,30.170000076293945,-0.13853989195275052
6136,2004-07-08,28.96999931335449,29.440000534057614,28.959999084472656,29.440000534057614,590800.0,-0.016298860344649113,1.042554054931483,-1.6785716718551176,46.666650772098485,53.43660903710804,0.927109586033243,0.6146564336461431,0.4421923226144706,-0.2596004608593212,8.020871894529423,0.4900016784667933,0.13044983305295332,-0.6555007934570334,-1.5970667009040866,0.2860651139900199,-1.1262837471805582,-0.18471783973350853,-0.02207620607432048,0.5434906550288826,-57.00981873058027,0.4707829537235262,7,0.9149999618530309,0.9400005340576207,0.5000004768371618,-0.14499950408935192,-4.729999542236325,3,-0.14152566694163116,-1.77272668160753,29.45000076293945,1.900002384188047,29.229999542236328,1.1960828312520524,29.690000534057614,-0.14152566694163116
6137,2004-07-09,28.54999923706055,28.96999931335449,28.13999938964844,28.96999931335449,1134200.0,-0.014497759276795308,2.9523798711177847,0.89361486267124,44.35642105939033,52.2624982511436,1.2759208364963328,1.0216682180949483,0.8383819906998227,0.16346506983189713,8.326288022629068,0.8299999237060476,0.1858637361000639,-1.0340008735656703,-2.0876243570464013,0.019622609915060707,-1.5608126153060375,-0.507189131825303,2.260000228881836,19.902891945994362,-39.06831038321723,0.5268117417403656,7,0.9250001907348633,0.9250001907348633,0.9675006866455043,0.2750005722045863,-3.829999923706062,4,-0.14605955123392445,1.042554054931483,28.96999931335449,-1.77272668160753,29.45000076293945,1.900002384188047,29.229999542236328,-0.14605955123392445
6138,2004-07-12,28.489999771118164,28.57999992370605,27.899999618530273,28.51000022888184,517300.0,-0.0021015575322503866,7.500011920940657,0.04762012888225776,42.94233702883665,51.75889795540866,1.2266266522937066,1.0280521142279042,0.8978837577737337,0.229086278490513,8.816833443863421,0.6800003051757777,0.14374051264466203,-1.0265003204345717,-2.1793692620284304,0.12636862115928693,-1.602934791231501,-0.4500658496376424,2.2665996932983425,32.77776541534086,-25.52560573315055,0.5764344707969286,7,0.8649997711181641,0.8649997711181641,0.945000171661377,0.33500003814697266,-3.6199989318847656,0,-0.1389961079777584,2.9523798711177847,28.54999923706055,1.042554054931483,28.96999931335449,-1.77272668160753,29.45000076293945,-0.1389961079777584
6139,2004-07-13,28.46999931335449,28.63999938964844,28.399999618530273,28.45000076293945,350100.0,-0.0007020167751615736,-2.9999682110787353,-0.9999046347509191,37.31020133067485,50.17066613032648,1.1268398070987224,1.0382785676235535,0.89393256707449,0.2575233419694314,9.683337000556275,0.23999977111816762,0.09935620212889162,-1.0065007209777868,-2.2475239830774534,0.23452254112187987,-1.62701235202762,-0.38598908992795344,2.1723361572265674,31.666629579355583,-21.480087744991966,0.6205116310498326,7,0.8850002288818395,0.8850002288818395,1.0050005912780797,0.3550004959106481,-2.6899986267089773,1,-0.13417631847403522,7.500011920940657,28.489999771118164,2.9523798711177847,28.54999923706055,1.042554054931483,28.96999931335449,-0.13417631847403522
6140,2004-07-14,28.920000076293945,29.040000915527344,28.229999542236328,28.399999618530273,805400.0,0.01580613887575244,1.1315765697937057,26.00190748688603,35.20180676261569,46.58910038849437,0.5601669430137868,0.593504304509807,0.44405807621635063,-0.17846434104086484,10.351097871701914,0.8100013732910156,0.028334527821950672,-0.5404999732971199,-1.8024365668878701,0.7214366202936304,-1.1714682700924968,0.09046832349825706,1.612641960205078,66.2337565828261,18.147382383769624,0.6309682967953755,7,0.42999935150146484,0.4349994659423828,0.617499828338623,-0.07000064849853516,-3.2199993133544957,2,-0.1500691611735313,-2.9999682110787353,28.46999931335449,7.500011920940657,28.489999771118164,2.9523798711177847,28.54999923706055,-0.1500691611735313
6141,2004-07-15,28.899999618530273,29.3799991607666,28.84000015258789,28.8799991607666,792400.0,-0.0006915787590217048,-9.80014496070802,0.038462384917287165,38.29268281336434,44.8310971421123,0.32599744167205813,0.6267357491662722,0.4607312595327393,-0.14043305429850506,10.62142510385298,0.5399990081787109,-0.008084176661714793,-0.5485004425048814,-1.827715572376988,0.7307146873672252,-1.1881080074409347,0.09110712243117192,1.5273367212499984,67.5675884662077,21.324771648075895,0.6396075649360531,7,0.15000057220458984,0.4549999237060547,0.7075004577636719,-0.05000019073486328,-2.7600002288818324,3,-0.1622837576458117,1.1315765697937057,28.920000076293945,-2.9999682110787353,28.46999931335449,7.500011920940657,28.489999771118164,-0.1622837576458117
6142,2004-07-16,28.26000022888184,29.149999618530273,28.239999771118164,29.149999618530273,930300.0,-0.02214530789260205,1.0449448797297993,-44.49895098226189,30.93683564902156,42.1177295780019,0.744905900532288,1.2496856079533494,1.0915097961780162,0.5180504388172231,10.78738717357575,0.9099998474121094,-0.09167803308095657,-1.1369997978210407,-2.5216695252306884,0.24766992958860712,-1.8293346615258628,-0.44466493411621855,2.066242642048433,24.32437308781821,-16.773464276015233,0.6923348637048236,7,0.5399999618530238,1.0949993133544886,1.4474997520446742,0.6649999618530238,-1.9899997711181676,4,-0.1422505458317448,-9.80014496070802,28.899999618530273,1.1315765697937057,28.920000076293945,-2.9999682110787353,28.46999931335449,-0.1422505458317448
6143,2004-07-19,28.270000457763672,28.51000022888184,28.13999938964844,28.35000038146973,835400.0,0.0003538651380339264,-1.1764623385074982,0.08988761636978164,31.222730246568304,40.044137955340744,0.5725004665067956,1.2361167647637856,1.049003522756994,0.5309315808373292,11.007484786810002,0.37000083923339844,-0.32031209205274536,-1.084499549865722,-2.5545155292008417,0.3855164294693978,-1.8195075395332836,-0.3494915601981603,1.9591926830706008,10.483959041218478,-25.844347911982645,0.7350079896675604,7,0.5299997329711914,1.0849990844726562,1.422499179840088,0.8149995803833008,-2.0400009155273438,0,-0.12557485273878943,1.0449448797297993,28.26000022888184,-9.80014496070802,28.899999618530273,1.1315765697937057,28.920000076293945,-0.12557485273878943
6144,2004-07-20,28.29999923706055,28.399999618530273,28.04999923706055,28.35000038146973,1588200.0,0.0010611524163821606,3.666683620920027,0.625014901175377,30.921039973163303,37.53896729285927,0.44332868851599727,1.1965845042040684,1.0074541061420454,0.5211871432925186,11.668793810633776,0.350000381469723,-0.46040561257935764,-1.009500694274898,-2.5527099186763422,0.5337085301265461,-1.7811053064756202,-0.237896082074176,1.8360261628815628,18.79699355947133,-13.78489503112485,0.7716046122007224,7,0.3700008392333949,1.0550003051757777,1.3825006484985316,0.8850002288818324,-1.6199989318847692,1,-0.12120136008114668,-1.1764623385074982,28.270000457763672,1.0449448797297993,28.26000022888184,-9.80014496070802,28.899999618530273,-0.12120136008114668
6145,2004-07-21,27.290000915527344,28.5,27.26000022888184,28.35000038146973,1123100.0,-0.03568898758875416,-1.2142836463710243,21.199504100705774,14.579073295047976,33.97368090652033,1.2457090233302246,2.130744260513005,2.01971768478224,1.5401838335439777,12.968588380439183,1.2399997711181605,-0.6098971489298606,-1.9019990921020522,-3.6793490777951376,-0.12464910640896676,-2.790674084948595,-1.0133240992555095,2.756583453158296,1.4151274415422688,-22.52778564636357,0.8886749928465427,7,1.029998779296875,1.7449989318847692,2.2999987602233887,2.034998893737793,-0.5900001525878942,2,-0.0553316298359916,3.666683620920027,28.29999923706055,-1.1764623385074982,28.270000457763672,1.0449448797297993,28.26000022888184,-0.0553316298359916
6146,2004-07-22,27.10000038146973,27.54999923706055,26.56999969482422,27.290000915527344,1377000.0,-0.006962276573230453,1.7605730665183588,0.17924587715588589,15.812933772972087,30.802182319140524,1.2768266122878096,2.1854937849976714,2.2323889272002084,1.7322614177272477,13.762492676003223,0.9799995422363317,-0.7166653625116979,-1.9349996566772418,-3.870284253647565,0.00028494029308134827,-2.9026419551624016,-0.967357358192082,2.779388938827683,20.542662880555014,-1.7976435484018225,0.9676422984851609,7,0.87499904632568,1.5899991989135707,2.4174995422363246,2.2249994277954066,-0.3000011444091797,3,-0.05166050180160009,-1.2142836463710243,27.290000915527344,3.666683620920027,28.29999923706055,-1.1764623385074982,28.270000457763672,-0.05166050180160009
6147,2004-07-23,26.739999771118164,27.270000457763672,26.709999084472656,27.11000061035156,755300.0,-0.013284155176533696,-1.6046441482401472,1.9473673643527758,16.247152072767292,27.83605065735504,1.5120907794345264,2.4240493124535583,2.5803959920330755,2.0852412248754746,14.58484682097046,0.5600013732910156,-0.8831195843117712,-2.1390002250671394,-4.285722610875389,0.007722160741110429,-3.212361417971266,-1.0656390321630127,2.8746383791413948,8.762888118302758,-15.207461721845068,1.0733611929041251,7,1.234999656677246,1.9499998092651367,2.6500000953674316,2.5850000381469727,-0.5799999237060547,4,-0.022438309147548408,1.7605730665183588,27.10000038146973,-1.2142836463710243,27.290000915527344,3.666683620920027,28.29999923706055,-0.022438309147548408
6148,2004-07-26,26.04999923706055,26.65999984741211,26.0,26.649999618530273,1003300.0,-0.025804059086151576,1.1290288839872147,1.6216189744673672,15.434796490148557,25.40545011951879,2.0334139280577403,2.953597622721805,3.246269317056072,2.7674904767727604,15.662212042327825,0.7399997711181641,-1.0075577067071961,-2.631000709533687,-5.0515262781361265,-0.21047514093124775,-3.841263493834905,-1.4207379252324692,3.3210678367641826,1.9999694824220169,-22.729399700889743,1.2102627843012197,7,1.6400003433227504,2.355000495910641,3.425000667572018,3.2750005722045863,0.22000122070312145,0,0.008445344612146188,-1.6046441482401472,26.739999771118164,1.7605730665183588,27.10000038146973,-1.2142836463710243,27.290000915527344,0.008445344612146188
6149,2004-07-27,25.899999618530273,26.13999938964844,25.29999923706055,26.09000015258789,2601800.0,-0.005758142914525588,4.793124313516429,0.3166673554310147,10.81677034978587,22.696001629204368,1.9897665391601826,2.931788269798382,3.3637760448691125,2.9079895044220727,16.593402973364796,0.8400001525878906,-1.10228806408999,-2.576500320434569,-5.212847927732689,0.05984728686355112,-3.894674124083629,-1.2583265167855089,3.133960747911985,18.75000745057873,-5.975140480942297,1.31817380364906,7,1.4399995803833008,2.154999732971195,3.6750001907348633,3.4250001907348633,0.4099998474121129,1,0.012741309983261617,1.1290288839872147,26.04999923706055,-1.6046441482401472,26.739999771118164,1.7605730665183588,27.10000038146973,0.012741309983261617
6150,2004-07-28,24.8799991607666,25.90999984741211,24.29999923706055,25.90999984741211,3866500.0,-0.03938225763655645,2.1262126933040926,5.42104100788034,9.664690347385829,19.515113577428973,2.6557019127112866,3.7369909315514143,4.344564020097607,3.905436112562441,17.779467353431837,1.610000610351559,-1.2225280164848158,-3.3385006904602044,-6.318188522725716,-0.35881285819469255,-4.82834460659296,-1.8486567743274485,3.705885870149853,17.84615149864773,-9.527292624601554,1.4898439161327552,7,1.8450002670288086,2.675000190734867,4.662500858306885,4.445000648498535,1.6600017547607422,2,0.07234731531854766,4.793124313516429,25.899999618530273,1.1290288839872147,26.04999923706055,-1.6046441482401472,26.739999771118164,0.07234731531854766
6151,2004-07-29,25.26000022888184,25.53000068664551,24.899999618530273,24.95000076293945,1461000.0,0.01527335534297225,-2.073162789183071,-0.30097015464328664,17.296236987466585,17.999491503922865,1.9054454886142622,3.083483792325854,3.9428199545248397,3.502307170001867,18.114426505951535,0.6500015258789098,-1.3192207367660345,-2.6844996452331493,-5.695577487383627,0.32657819691732826,-4.190038566308388,-1.1789607241579105,2.7258607908947887,32.3232524326713,3.8393981523159226,1.5055389210752395,7,1.1449995040893555,2.294999122619629,4.269999504089352,4.064999580383297,1.289999008178711,3,0.05700714651661554,2.1262126933040926,24.8799991607666,4.793124313516429,25.899999618530273,1.1290288839872147,26.04999923706055,0.05700714651661554
6152,2004-07-30,25.71999931335449,25.78000068664551,25.06999969482422,25.36000061035156,838900.0,0.018210573250379225,1.9583285318624872,1.1612881393474128,24.493551546181706,17.25180498165769,1.170329688880262,2.395844420146812,3.4704880979169914,3.0270491175721617,18.30887829680734,0.7100009918212926,-1.4465864241740718,-2.0020005226135282,-4.978106338148589,0.9741052929215321,-3.4900534303810566,-0.5139476148459998,1.7498410568418876,60.169479196973896,30.897438313425738,1.4880529077675295,7,0.6800003051757848,1.8350000381469798,3.860000610351566,3.605000495910648,0.9300003051757848,4,0.041990666894975215,-2.073162789183071,25.26000022888184,2.1262126933040926,24.8799991607666,4.793124313516429,25.899999618530273,0.041990666894975215
6153,2004-08-02,25.739999771118164,25.81999969482422,25.25,25.43000030517578,981700.0,0.0007776227953975035,1.4255341598522817,0.8611127300085302,24.861884080981227,16.578565438081906,0.8422825663977243,2.1763283439857446,3.429428746585348,3.000213681267823,19.46607013123523,0.5699996948242188,-1.6151881368468963,-1.7845000267028794,-4.73485771698973,1.1658576635839708,-3.2596788718463046,-0.3093211815594543,1.2860628404391967,78.26089210005267,47.25555921091316,1.4751788451434253,8,0.6599998474121094,1.8149995803833043,3.8425002098083496,3.5850000381469727,0.8500003814697266,0,0.016317019426131063,1.9583285318624872,25.71999931335449,-2.073162789183071,25.26000022888184,2.1262126933040926,24.8799991607666,0.016317019426131063
6154,2004-08-03,25.290000915527344,25.56999969482422,25.0,25.54999923706055,834200.0,-0.01748247317763174,2.8000076294139338,-0.838705707904447,16.574583500621557,16.800288794256744,0.9168257830590427,2.4411783335628314,3.856574071411128,3.44883469637643,21.786164115877817,0.7399997711181641,-1.717803650651664,-2.037498950958252,-5.034162931062685,0.9591650291461811,-3.5358309410104667,-0.5391669609060372,1.3544128236004624,61.490764171239476,33.49818891610376,1.4983319900522158,8,0.6349983215332067,2.2649984359741246,4.317499160766602,4.034998893737793,1.3899993896484375,1,0.038750474763116216,1.4255341598522817,25.739999771118164,1.9583285318624872,25.71999931335449,-2.073162789183071,25.26000022888184,0.038750474763116216
6155,2004-08-04,25.3700008392334,25.56999969482422,25.0,25.209999084472656,833100.0,0.0031633025231303513,1.035715137210023,-0.6153953372360789,17.850636130547457,17.026700167320676,0.5988029303445508,2.1500783708897444,3.7483761971095078,3.3726982721678382,24.121780845081897,0.5699996948242188,-1.8397128210402656,-1.7534990310668945,-4.696803608300723,1.1898055461669337,-3.225151319683807,-0.2818467424499822,0.9461948696049909,51.08708497030135,26.939680773303728,1.4716522886169137,8,0.41499900817871094,2.18499851226807,4.2599992752075195,3.9549989700317383,1.7599983215332031,2,0.037051580434137366,2.8000076294139338,25.290000915527344,1.4255341598522817,25.739999771118164,1.9583285318624872,25.71999931335449,0.037051580434137366
6156,2004-08-05,24.8700008392334,25.40999984741211,24.85000038146973,25.35000038146973,662300.0,-0.01970831625778957,-1.1538422037193423,-2.999964237605372,18.317753677440507,17.256767012284367,0.8372583168786996,2.452930665822489,4.202503537490003,3.8689033866325815,26.84006583287777,0.5599994659423793,-1.996377101015721,-2.04849910736084,-5.021275482141856,0.9242772674201767,-3.5348872947513463,-0.5621109199703334,1.1639273635560947,2.061904321818742,-21.151709999228906,1.4863881873905078,8,0.6099987030029297,2.68499851226807,4.799999237060547,4.454998970031738,2.559999465942383,3,0.06714917651548502,1.035715137210023,25.3700008392334,2.8000076294139338,25.290000915527344,1.4255341598522817,25.739999771118164,0.06714917651548502
6157,2004-08-06,24.3799991607666,24.65999984741211,24.149999618530273,24.649999618530273,902900.0,-0.019702519579082645,2.517231853937018,0.5625014901175364,16.638067342166934,17.390463773619743,1.069788481035836,2.7557996512306815,4.609689236103698,4.358768845820467,28.75506956737146,0.720001220703125,-2.0019261724589548,-2.330000782012938,-5.404185254158445,0.7441836901325694,-3.86709301808569,-0.7929085459401861,1.4111789868208398,13.772427049628751,-10.594880991962006,1.537092236072753,8,0.7650003433227539,3.0950002670288086,5.510000705718994,4.945000648498535,3.170000076293949,4,0.08900738929417229,-1.1538422037193423,24.8700008392334,1.035715137210023,25.3700008392334,2.8000076294139338,25.290000915527344,0.08900738929417229
6158,2004-08-09,24.53000068664551,24.70000076293945,24.34000015258789,24.34000015258789,596900.0,0.006152646884430624,-2.7894694574109953,-0.703704488619519,18.31935413036966,18.224084193684607,0.7615900357164342,2.417879505340011,4.361110701145254,4.210619664830695,30.437432104433356,0.36000061035155895,-2.0265388900555763,-1.9819993019103954,-5.083452816232036,1.1194542124112452,-3.5327260590712157,-0.4312725447495751,0.9985888962927838,26.760637161865635,1.6189624452383171,1.5507267571608199,8,0.49999904632568004,2.644999504089352,5.359999179840084,4.794999122619625,2.9899997711181605,0,0.08642474001392597,2.517231853937018,24.3799991607666,-1.1538422037193423,24.8700008392334,1.035715137210023,25.3700008392334,0.08642474001392597
6159,2004-08-10,24.649999618530273,24.82999992370605,24.18000030517578,24.420000076293945,961300.0,0.00489192533737226,1.2033879675427681,1.210520503940147,23.913047575501366,19.807234996808553,0.49800206934312286,2.1049437508698183,4.138028197772801,4.083609375816678,32.3542271583402,0.6499996185302699,-2.0411808609968034,-1.6710003852844224,-4.73501839302169,1.3930176224528452,-3.203009389153056,-0.1389913814157886,0.6580155701027373,35.211265713798326,6.776356406583286,1.532009003868634,8,0.33500003814697266,2.27500057220459,5.295000076293945,4.675000190734863,3.550001144409176,1,0.07870184844137884,-2.7894694574109953,24.53000068664551,2.517231853937018,24.3799991607666,-1.1538422037193423,24.8700008392334,0.07870184844137884
6160,2004-08-11,24.57999992370605,24.79999923706055,24.290000915527344,24.45000076293945,1377900.0,-0.0028397442558822927,-1.2666649712413995,0.565214867397542,24.493935097668526,20.60697923127544,0.5821957625500893,1.9321951277355076,4.094913176607719,4.14835490954923,35.078209630639265,0.5099983215332067,-1.9999569262965622,-1.5240000724792502,-4.423309609401688,1.3753094644431876,-2.973654840940469,-0.0743453040180313,0.5427327737105223,34.12700214803719,4.49988167070298,1.4496547684612198,8,0.40499973297119496,2.345000267028812,5.339999675750736,4.744999885559086,3.60000038146973,2,0.08543532904751538,1.2033879675427681,24.649999618530273,-2.7894694574109953,24.53000068664551,2.517231853937018,24.3799991607666,0.08543532904751538
6161,2004-08-12,24.209999084472656,24.59000015258789,24.209999084472656,24.59000015258789,595900.0,-0.015052922716917938,1.0,-2.923104009859589,24.44445129462663,20.60152364776932,0.8801475514344581,2.037269263677917,4.349036254953617,4.514409471335007,38.51553395870526,0.3800010681152344,-1.9387093184952988,-1.6595008850097663,-4.358362255902733,1.0393604858832006,-3.008931570456248,-0.31007019956328463,0.757096320322109,8.82344691402354,-22.474458327959553,1.3494306854464828,8,0.7750005722045898,2.585000991821289,5.710000514984131,5.1150007247924805,3.470001220703125,3,0.12061132534972785,-1.2666649712413995,24.57999992370605,1.2033879675427681,24.649999618530273,-2.7894694574109953,24.53000068664551,0.12061132534972785
6162,2004-08-13,24.239999771118164,24.399999618530273,24.0,24.239999771118164,740100.0,0.001239185781908958,1.5,-0.0,28.90444901002445,21.050697528774123,0.690773356176333,1.7820236645485892,4.206597718659992,4.489059496169748,41.35001533335414,0.39999961853027344,-1.7663083215833737,-1.4285001754760742,-3.972060032465823,1.1150596815136744,-2.7002801039709503,-0.15672024698119813,0.5963603078742814,28.915637732415174,-5.836759629532597,1.271779928494875,8,0.5450000762939453,2.4499998092651367,5.65749979019165,5.085000038146973,3.6000003814697266,4,0.13160068334070218,1.0,24.209999084472656,-1.2666649712413995,24.57999992370605,1.2033879675427681,24.649999618530273,0.13160068334070218
6163,2004-08-16,24.71999931335449,24.76000022888184,24.10000038146973,24.239999771118164,677000.0,0.01980196150035618,1.3571365317674648,100.0,37.229441518743975,23.345681753009945,0.05684928567801606,1.0776839000984566,3.64192056591844,4.021818212137099,43.91261866698901,0.6599998474121094,-1.6561761239306207,-0.77100057601929,-3.029681265891245,1.4876801138526652,-1.9003409209552693,0.3583397689166894,-0.7199993133544886,86.74691319724509,47.906098713394535,1.129340344935978,8,0.06500053405762074,1.9700002670288121,4.755000114440925,4.605000495910648,2.5100002288818395,0,0.11448220074088789,1.5,24.239999771118164,1.0,24.209999084472656,-1.2666649712413995,24.57999992370605,0.11448220074088789
6164,2004-08-17,24.8700008392334,24.940000534057614,24.6299991607666,24.70000076293945,1066900.0,0.0060680230600926865,1.0000123054962728,0.3541671633725235,49.86668918183474,26.903020980930755,-0.17767946119053946,0.6930742826907732,3.412719040522873,3.888291136875285,46.35441900282841,0.3100013732910121,-1.609891956507294,-0.44949913024902344,-2.292819972974133,1.393821712476086,-1.3711595516115764,0.47216129111352956,-0.8700008392333984,92.55322818572729,48.94762918025451,0.9216604213625544,8,-0.16500091552734375,1.8199987411499023,4.48499870300293,4.289999008178711,2.299999237060547,1,0.10655406228816022,1.3571365317674648,24.71999931335449,1.5,24.239999771118164,1.0,24.209999084472656,0.10655406228816022
6165,2004-08-18,25.78000068664551,25.82999992370605,24.71999931335449,24.770000457763672,906800.0,0.036590262030733456,1.0000034366682318,5.9411751506242725,56.074768021091344,31.098244796891954,-1.1436742574555439,-0.35400110917931826,2.412150614179282,2.989686280955496,47.387452209676134,1.1100006103515625,-1.5482813944504557,0.5360007286071813,-1.0767695334542076,2.14877099066857,-0.27038440242351314,1.3423858596378757,-1.7424006652832063,97.26780113961519,50.077284675588416,0.8063851310306953,8,-0.865000724792484,0.9099988937377894,3.5749988555908168,3.379999160766598,1.0999984741210902,2,0.09387121845762936,1.0000123054962728,24.8700008392334,1.3571365317674648,24.71999931335449,1.5,24.239999771118164,0.09387121845762936
6166,2004-08-19,25.70000076293945,25.899999618530273,25.6299991607666,25.70000076293945,789800.0,-0.0031031777182032316,-2.8570611155011356,0.0,49.74360855371749,34.77663826484202,-1.0432681838424465,-0.40502947048972615,2.407489278403407,3.081689705100448,47.76788889483109,0.2700004577636719,-1.397606729363197,0.5260007858276339,-0.8520284573957326,1.9040300290510004,-0.16301383578404938,1.2150154074393171,-1.5548567474365207,89.4737423291942,42.110481856892704,0.6890146216116826,8,-0.7500009536743129,0.9899988174438512,3.6524987220764196,3.45999908447266,0.8699989318847692,3,0.09649803379821686,1.0000034366682318,25.78000068664551,1.0000123054962728,24.8700008392334,1.3571365317674648,24.71999931335449,0.09649803379821686
6167,2004-08-20,26.13999938964844,26.21999931335449,25.63999938964844,25.68000030517578,648400.0,0.017120568624398258,-1.1481442235691397,100.0,54.629623497466824,38.81111263896392,-1.349243486003548,-0.9405034767566924,1.9036051898339572,2.6420045835277506,47.97854606933613,0.5799999237060476,-1.2435336780033097,0.9959994316101124,-0.2591274283571927,2.2511262915774175,0.36843600162645984,1.623562861593765,-1.8544669259033242,96.22641679187429,50.59156273603286,0.6275634299836529,8,-1.029999732971195,0.43500041961669567,3.0625004768371547,3.0200004577636683,0.9000015258789027,4,0.05891357886324933,-2.8570611155011356,25.70000076293945,1.0000034366682318,25.78000068664551,1.0000123054962728,24.8700008392334,0.05891357886324933
6168,2004-08-23,26.270000457763672,26.46999931335449,26.13999938964844,26.13999938964844,766600.0,0.004973262094516873,-4.076880190146593,0.2826115801170849,62.24998259546029,43.07077208562603,-1.3482524295129465,-1.110092546859697,1.6950826281176354,2.504773228539147,47.455546877503394,0.3299999237060476,-1.0495505478937446,1.1150004386901848,-0.1768773231124996,2.4068782004928693,0.46906155778884084,1.7609393195915288,-1.7910213090576192,89.1304978801482,43.62169764361962,0.6459388809013423,8,-1.0350008010864258,-0.015000343322753906,2.807499408721924,2.8899993896484375,0.7299995422363281,0,0.059763976683153475,-1.1481442235691397,26.13999938964844,-2.8570611155011356,25.70000076293945,1.0000034366682318,25.78000068664551,0.059763976683153475
6169,2004-08-24,26.229999542236328,26.6200008392334,26.13999938964844,26.5,700100.0,-0.001522684234119276,-1.1333361590302387,-2.0769095337305066,60.85855630259949,47.111285552840585,-1.1851949124210819,-1.1005257803892121,1.6728538979995449,2.537876520632711,46.32019512226787,0.4800014495849574,-0.7746826727507816,1.0584995269775384,-0.2809943517903264,2.397993405745403,0.3887525875936042,1.7282464663614725,-1.5120979737724625,79.4736324321286,33.23824726712168,0.6697469393839329,8,-0.9199991226196289,0.020000457763671875,2.8475003242492676,2.9300003051757812,0.7900009155273438,1,0.03812428583499483,-4.076880190146593,26.270000457763672,-1.1481442235691397,26.13999938964844,-2.8570611155011356,25.70000076293945,0.03812428583499483
6170,2004-08-25,26.68000030517578,26.690000534057614,26.18000030517578,26.239999771118164,606000.0,0.01715595771226952,1.2173875185033338,-1.6296288447138276,73.14574025265739,52.52253988151066,-1.4594620659895554,-1.4848918909206148,1.1655366568782028,2.0784153579892646,44.49801134220414,0.5100002288818324,-0.48941645099938214,1.418500232696534,-0.07190829229427464,2.9089087576873425,0.6732959702011314,2.1637044951919364,-1.6958048388041824,99.05658340320971,45.282380767958145,0.7452042624954041,8,-1.3350000381469727,-0.43000030517578125,2.3324995040893555,2.479999542236328,1.3899993896484375,2,0.01836580830259993,-1.1333361590302387,26.229999542236328,-4.076880190146593,26.270000457763672,-1.1481442235691397,26.13999938964844,0.01836580830259993
6171,2004-08-26,26.70000076293945,26.729999542236328,26.60000038146973,26.68000030517578,579500.0,0.0007496423363904103,2.2500596061226523,0.045455530654081665,83.72091089089133,58.61325786827366,-1.217102746471987,-1.4666770060568943,1.090494190789837,2.0373187471033383,42.55413458252371,0.129999160766598,-0.2650895079606457,1.3665006637573214,-0.2568072244112827,2.9898085519259254,0.5548467196730194,2.1781546078416234,-1.4428764857380898,97.24781879840519,36.826831885489035,0.8116539440843014,8,-1.2850008010864222,-0.9250011444091761,1.9774990081787145,2.45999908447266,1.5699996948242223,3,0.006741512834598673,1.2173875185033338,26.68000030517578,-1.1333361590302387,26.229999542236328,-4.076880190146593,26.270000457763672,0.006741512834598673
6172,2004-08-27,26.79999923706055,26.88999938964844,26.649999618530273,26.709999084472656,335500.0,0.0037452610960184707,-1.2857220708447206,4.499904634752074,83.48079176880904,63.752296784947546,-1.023397941260857,-1.561684413111653,0.9306451150182937,1.9140366924363406,40.865633671931825,0.23999977111816762,-0.023270163423759982,1.412499141693118,-0.3322541034806896,3.1572523868669258,0.540122519106216,2.28487576428002,-1.2777574121528978,87.99997965494791,22.357810786839252,0.8723766225869033,8,-1.039999961853031,-1.1649990081787145,1.532500267028805,2.0200004577636683,1.260000228881836,4,-0.008582072715818456,2.2500596061226523,26.70000076293945,1.2173875185033338,26.68000030517578,-1.1333361590302387,26.229999542236328,-0.008582072715818456
6173,2004-08-30,26.15999984741211,26.75,26.10000038146973,26.70000076293945,536900.0,-0.023880574920443043,1.0312507450587591,-5.999999999999724,69.30945717662762,65.91260433992453,-0.17618066529346876,-0.93662773543101,1.5076035134853072,2.533341085341327,39.447539882441006,0.6999988555908203,0.2514459092341994,0.7514997482299819,-1.0210071475111526,2.5240066439711164,-0.1347536996405836,1.6377531961005474,-0.3642065095563005,7.594878641772469,-59.33971033120032,0.8862534478705673,8,-0.35500049591064453,-0.7150001525878906,2.172499656677246,2.6599998474121094,1.989999771118164,0,0.03363918475719285,-1.2857220708447206,26.79999923706055,2.2500596061226523,26.70000076293945,1.2173875185033338,26.68000030517578,0.03363918475719285
6174,2004-08-31,26.270000457763672,26.35000038146973,25.93000030517578,26.11000061035156,670000.0,0.004204916322369412,1.625002980235045,-0.29629551138050275,71.39239736177642,67.61456315555621,-0.07454628913331973,-1.0218348136170015,1.331961328752552,2.401957331197096,37.870694369904164,0.42000007629394887,0.5037075654395053,0.8125003814697251,-0.9999465925383291,2.6249473554777794,-0.09372310553430196,1.7187238684737522,0.6199989318847692,35.416716337251216,-34.1944112146854,0.906223487004027,8,-0.010001182556152344,-0.8250007629394531,1.7774991989135742,2.2649993896484375,1.8899993896484375,1,0.027788333822452937,1.0312507450587591,26.15999984741211,-1.2857220708447206,26.79999923706055,2.2500596061226523,26.70000076293945,0.027788333822452937
6175,2004-09-01,26.309999465942386,26.399999618530273,26.04999923706055,26.29999923706055,573400.0,0.0015226116285389502,2.684204186116649,0.06250149011753908,79.00552340637618,70.86588702807384,-0.035155761062455326,-1.0411826870834169,1.2112475100844655,2.336918248710898,36.176405382024996,0.350000381469723,0.7015213482395168,0.8054994583129904,-1.0457304817118676,2.6567293983378484,-0.12011551169943857,1.7311144283254194,0.560799942016601,39.583283662748876,-36.159023137214795,0.9256149700124288,9,-0.04500007629394531,-0.8649997711181676,1.3874998092651332,1.8749999999999964,1.1900005340576136,2,0.026985975151400554,1.625002980235045,26.270000457763672,1.0312507450587591,26.15999984741211,-1.2857220708447206,26.79999923706055,0.026985975151400554
6176,2004-09-02,26.540000915527344,26.59000015258789,26.18000030517578,26.35000038146973,815700.0,0.008741978496909164,1.8275948251481489,18.999618539004032,80.10471439463409,73.69645268331465,-0.14915812617285695,-1.2012455077221098,0.8821969574499171,2.0804051884333106,34.16547018325129,0.4099998474121094,0.8375016770313408,0.9520009040832527,-0.9291368425915323,2.8331386507580376,0.011432030745858413,1.892569777420647,0.3119825103759801,63.54179084312813,-17.375100229416454,0.9405688733373929,9,-0.13000106811523438,-1.095001220703125,0.5999984741210938,1.144998550415039,0.8599987030029297,3,0.057648783968268225,2.684204186116649,26.309999465942386,1.625002980235045,26.270000457763672,1.0312507450587591,26.15999984741211,0.057648783968268225
6177,2004-09-03,26.54999923706055,26.60000038146973,26.399999618530273,26.399999618530273,579600.0,0.00037672649541464764,-1.6666836209199003,0.7894694574110659,77.31342858688244,75.37016890458378,-0.10603225464086208,-1.0965584687045613,0.7834739192615991,2.050709798816687,31.601990864482016,0.20000076293945668,0.8832868408513441,0.8534992218017621,-0.9840883123897193,2.6910867559932434,-0.06529454529397682,1.772292988897501,0.2835445264282228,75.60965397891725,-4.381005667904404,0.9187937670957403,9,-0.13999938964844105,-1.1049995422363317,0.43000030517578125,1.1350002288818324,0.8700008392333949,4,0.06478347533442519,1.8275948251481489,26.540000915527344,2.684204186116649,26.309999465942386,1.625002980235045,26.270000457763672,0.06478347533442519
6178,2004-09-07,26.649999618530273,26.770000457763672,26.540000915527344,26.649999618530273,661200.0,0.0037664928189578006,-1.0909295833261083,0.0,76.96968470941808,77.16029428311917,-0.16367312671124523,-1.0852307384006998,0.5892458469836015,1.9307552079655537,28.87041085319505,0.22999954223632812,0.9783742534191795,0.8474996566772468,-0.9509311668815172,2.645930480236011,-0.05171575510213344,1.746715068456627,0.16547327579224103,85.71418840059764,7.01053284330257,0.8992154117793818,9,-0.23999977111816406,-1.2049999237060547,0.3274998664855957,1.0349998474121094,0.6000003814697266,1,0.05290806257391889,-1.6666836209199003,26.54999923706055,1.8275948251481489,26.540000915527344,2.684204186116649,26.309999465942386,0.05290806257391889
6179,2004-09-08,26.59000015258789,26.940000534057614,26.51000022888184,26.81999969482422,797700.0,-0.002251387121996906,-1.2051332211745411,-100.0,66.53060906730589,76.42527970696901,-0.05278857753274835,-0.9195869663381941,0.5530224253988436,1.9672152246997214,25.783240100555897,0.43000030517577414,1.019649001104053,0.690500164031981,-1.0546825701366203,2.4356828982005823,-0.18209120305231963,1.5630915311162816,-0.6599998474121094,60.674171751136456,-15.0334682172316,0.8725913670843003,9,-0.1549997329711914,-1.119999885559082,0.3874993324279785,1.0949993133544922,0.4599990844726598,2,0.058668652011668154,-1.0909295833261083,26.649999618530273,-1.6666836209199003,26.54999923706055,1.8275948251481489,26.540000915527344,0.058668652011668154
6180,2004-09-09,26.68000030517578,26.899999618530273,26.38999938964844,26.63999938964844,805900.0,0.003384736821038681,1.125002980235066,-0.17391737017562683,69.91869729590584,74.89170041863728,-0.1595691287112473,-0.8898150014454806,0.36424935447575635,1.8442200217965485,22.604660737510272,0.5100002288818324,1.0205004674615523,0.6755002975463853,-0.9861094753316024,2.337110070424373,-0.15530458889260856,1.5063051839853792,-0.7297999954223648,65.78945387103849,-7.839088801176359,0.830804886438993,9,-0.24499988555908203,-1.2100000381469727,0.05999898910522816,1.0049991607666016,0.5399990081787074,3,0.05547224607599488,-1.2051332211745411,26.59000015258789,-1.0909295833261083,26.649999618530273,-1.6666836209199003,26.54999923706055,0.05547224607599488
6181,2004-09-10,27.1299991607666,27.20000076293945,26.5,26.739999771118164,438700.0,0.016866523629818886,1.641499384613192,9.749761586878607,70.04048676786161,73.39833319630979,-0.6058721779454679,-1.1698153561810507,-0.20389638491549888,1.3638272152989899,19.193751491472728,0.7000007629394496,1.045864464869556,0.9794991493225105,-0.5238090052074043,2.482807303852425,0.22784507205755133,1.7311532265874696,-1.1600028465270995,91.3578415443379,19.7373180973712,0.7516540772649578,9,-0.5649986267089844,-1.529998779296875,-0.45999956130981445,0.5550003051757812,0.07000160217284801,4,0.013638070426793991,1.125002980235066,26.68000030517578,-1.2051332211745411,26.59000015258789,-1.0909295833261083,26.649999618530273,0.013638070426793991
6182,2004-09-13,27.43000030517578,27.440000534057614,26.920000076293945,26.979999542236328,562100.0,0.011057912041627205,1.2127621583014274,1.153849915880903,71.96969915903239,73.69391563879921,-0.9019604598160882,-1.2844294253599173,-0.602618701233915,1.0474821087189596,15.607014860712876,0.5200004577636683,0.9877219799314823,1.1200002670288072,-0.1949340197840641,2.4349345538416785,0.46253312362237153,1.7774674104352428,-1.4108038129882807,99.04759828738477,28.417489687986944,0.6574671434064361,9,-0.744999885559082,-1.7100000381469727,-0.9125008583068848,0.25499916076660156,-0.5699996948242223,0,-0.0010937180572997418,1.641499384613192,27.1299991607666,1.125002980235066,26.68000030517578,-1.2051332211745411,26.59000015258789,-0.0010937180572997418
6183,2004-09-14,27.54999923706055,27.6299991607666,27.290000915527344,27.43000030517578,660900.0,0.004374733158939437,1.4285694822888284,0.26666384096978707,74.26472341314751,74.01306297784045,-0.8985443100747936,-1.2453930638611261,-0.8065056362930676,0.9038471457919037,12.783251672908245,0.3399982452392578,0.8979068778472232,1.0984992027282736,-0.09992507664231098,2.296923482098858,0.4992870630429813,1.697711342413566,-1.4455545023608423,93.54839205866048,23.043988974591144,0.5992121396852925,9,-0.7100000381469762,-1.7349996566772496,-1.2399997711181676,0.060000419616695666,-0.7799987792968786,1,-0.004718662953417718,1.2127621583014274,27.43000030517578,1.641499384613192,27.1299991607666,1.125002980235066,26.68000030517578,-0.004718662953417718
6184,2004-09-15,27.520000457763672,27.6299991607666,27.149999618530273,27.45000076293945,693400.0,-0.0010888849411118118,2.3103747648676025,0.5833359824522487,68.26090922660994,72.81921695786642,-0.7516279691909347,-1.061086074182807,-0.8476435618285336,0.8957444174773883,10.109766895727446,0.4799995422363281,0.8004769595890089,0.9360004425048842,-0.10135217281654718,1.9733530578263156,0.4173241348441685,1.4546767501656,-1.2935113689786135,91.12913521719935,23.235210610173112,0.5186763076607156,9,-0.6150007247924805,-1.705000877380371,-1.4175004959106445,0.08999919891357422,-0.8299999237060582,2,-0.009811062982286511,1.4285694822888284,27.54999923706055,1.2127621583014274,27.43000030517578,1.641499384613192,27.1299991607666,-0.009811062982286511
6185,2004-09-16,28.20000076293945,28.29999923706055,27.51000022888184,27.520000457763672,979900.0,0.0247093130038063,-1.2571375632830568,9.714332425067576,75.33787832900515,72.28956850612988,-1.268761474764986,-1.6342806271381392,-1.5994379756265218,0.17322638489982367,9.385167313876499,0.7899990081787109,0.8169166602752362,1.4950007438659618,0.2999494912259415,2.690051996505982,0.8974751175459517,2.092526370185972,-1.861230868395868,94.44452686077794,29.01351136090294,0.59752562632001,9,-0.8550014495849538,-2.050001144409176,-2.245000839233395,-0.5900011062622035,-2.0,3,-0.04078019484986095,2.3103747648676025,27.520000457763672,1.4285694822888284,27.54999923706055,1.2127621583014274,27.43000030517578,-0.04078019484986095
6186,2004-09-17,28.18000030517578,28.46999931335449,27.93000030517578,28.29999923706055,575100.0,-0.0007092360717221302,1.3478264475146577,-0.17646893828047602,73.95837472548715,71.91678474375261,-1.1082018064649297,-1.4956407983836293,-1.6374700236869089,0.15239655628495896,8.822523637769182,0.5399990081787074,0.8211784289672366,1.3510003089904785,0.08261691511997782,2.619383702860979,0.7168086120552282,1.9851920059257289,-1.6451074763805025,81.29037735988382,17.94112040168966,0.6341916969352495,9,-0.7500009536743164,-1.9450006484985352,-2.2250003814697266,-0.5700006484985352,-1.970001220703125,4,-0.03406674880855021,-1.2571375632830568,28.20000076293945,2.3103747648676025,27.520000457763672,1.4285694822888284,27.54999923706055,-0.03406674880855021
6187,2004-09-20,27.68000030517578,27.979999542236328,27.45000076293945,27.979999542236328,619800.0,-0.01774308000657354,2.5333341810460164,2.500015894713344,77.73725625596917,72.00207047114718,-0.4817115751784655,-0.921603340936386,-1.1889691484303917,0.6245307761729642,8.438871771175254,0.7299995422363317,0.7913009027450784,0.7740002632141127,-0.5052003596975148,2.0532008861257403,0.13439995175829722,1.4136005746699283,-0.9128946982333979,40.15157645290881,-29.0006284128539,0.6396003114558143,9,-0.2500009536743164,-1.4450006484985352,-1.7900004386901855,-0.07000064849853516,-1.0799999237060511,0,-0.017341023733535854,1.3478264475146577,28.18000030517578,-1.2571375632830568,28.20000076293945,2.3103747648676025,27.520000457763672,-0.017341023733535854
6188,2004-09-21,27.84000015258789,27.90999984741211,27.45000076293945,27.68000030517578,340700.0,0.005780341244511877,2.0666683620920088,-0.5333341810459926,78.13622448491279,73.29158329532572,-0.5086478690178033,-1.0097208976331018,-1.3977364507221637,0.44944767773634453,8.440538179888947,0.4599990844726598,0.7400688915046096,0.8555001258850083,-0.4517507776957608,2.1627510294657775,0.201874674094622,1.5091255776753947,-0.868547300876056,52.272779816779035,-20.273187551893272,0.653625451790385,9,-0.4100008010864258,-1.5550003051757812,-2.1025004386901855,-0.30500030517578125,1.1599998474121094,1,-0.03520113278969339,2.5333341810460164,27.68000030517578,1.3478264475146577,28.18000030517578,-1.2571375632830568,28.20000076293945,-0.03520113278969339
6189,2004-09-22,27.229999542236328,27.739999771118164,27.149999618530273,27.739999771118164,365900.0,-0.021910941343685986,1.3137250502081252,-3.1875044703526214,63.69048261048005,72.59955944138953,0.22538548462613406,-0.33830670247426653,-0.8439522617345929,1.0291684490127615,8.483377450069227,0.6900005340576172,0.7059299579205671,0.1954995155334487,-1.0659363767736139,1.4569354078405112,-0.4352184306200826,0.82621746168698,1.2399997711181605,6.0606016819351085,-67.73624148106774,0.6307179461535306,9,0.25500011444091797,-0.6800003051757812,-1.492499828338623,0.17500019073486328,1.5799999237060582,2,-0.016893099236346076,2.0666683620920088,27.84000015258789,2.5333341810460164,27.68000030517578,1.3478264475146577,28.18000030517578,-0.016893099236346076
6190,2004-09-23,27.170000076293945,27.35000038146973,27.0,27.29999923706055,407300.0,-0.0022034324991199172,2.043462396443998,0.2549002008325082,59.87460515152077,71.47001703957388,0.40476646771569946,-0.25266999116462685,-0.8565325661112766,1.0678120398753137,8.546624057855464,0.3500003814697301,0.6689632697498666,0.11100006103515625,-1.1404397536535953,1.3624398757239078,-0.5147198463092195,0.736719968379532,1.2735992431640604,11.564636442313086,-60.90506781052109,0.6257199073443762,9,0.5249996185302734,-0.5750007629394567,-1.4725003242492676,0.2349996566772461,1.8299999237060547,3,-0.017666527084596373,1.3137250502081252,27.229999542236328,2.0666683620920088,27.84000015258789,2.5333341810460164,27.68000030517578,-0.017666527084596373
6191,2004-09-24,26.8799991607666,27.20000076293945,26.85000038146973,27.020000457763672,541800.0,-0.010673570655613362,-2.5000238419943885,1.0769400061622136,54.75504306925981,69.55727747404359,0.7326181544092059,0.054290894745854246,-0.6433329213358192,1.3329572395764338,8.661828950364727,0.35000038146971946,0.6935519690567702,-0.18800077438354634,-1.4311312471121944,1.0551296983451017,-0.8095660107478686,0.4335644619807759,1.5058561859130855,2.654761201461433,-66.55018444691822,0.6215652363643237,9,0.7800006866455078,0.1700000762939453,-1.0774993896484375,0.5250005722045898,1.9900016784667969,4,-0.02529756023280172,2.043462396443998,27.170000076293945,1.3137250502081252,27.229999542236328,2.0666683620920088,27.84000015258789,-0.02529756023280172
6192,2004-09-27,26.56999969482422,27.0,26.51000022888184,26.90999984741211,379200.0,-0.011532718587091706,-1.1304380276317492,2.4285500197544994,48.913044041632055,66.74042421054187,1.0144810674368685,0.3648836603064254,-0.3946881730276459,1.6168443630391138,9.253722697358995,0.4899997711181605,0.6978436746814971,-0.48650026321411133,-1.7442391193651723,0.7712385929369496,-1.11536969128964,0.14236916486141737,1.7237043539428711,4.28567730649578,-60.23547801205556,0.6288694280755298,9,0.9200000762939453,0.4849996566772461,-0.75,0.8350000381469727,2.520000457763672,0,-0.013549138670923222,-2.5000238419943885,26.8799991607666,2.043462396443998,27.170000076293945,1.3137250502081252,27.229999542236328,-0.013549138670923222
6193,2004-09-28,27.040000915527344,27.040000915527344,26.29999923706055,26.60000038146973,430500.0,0.017689169217216083,2.3636399103547068,-1.2941186370317077,55.50123161553823,65.32268225375613,0.5191197101244214,-0.03774498538662385,-0.9221700440732015,1.1117024002515024,9.167858500806098,0.7400016784667933,0.6813189304933971,-0.060499095916746626,-1.245661582653625,1.1246633908201318,-0.6530803392851858,0.5320821474516926,1.111006827648925,51.3889863902777,-13.05620845575131,0.5925812433684388,9,0.3449983596801758,0.15999889373779297,-1.1975011825561523,0.36499881744384766,2.7599983215332067,1,-0.01627220854881517,-1.1304380276317492,26.56999969482422,-2.5000238419943885,26.8799991607666,2.043462396443998,27.170000076293945,-0.01627220854881517
6194,2004-09-29,27.0,27.18000030517578,26.79999923706055,27.0,603100.0,-0.0014793237490008382,1.1111134658584976,0.0,53.9603913651892,62.94740592444325,0.5337287797108985,0.0629787304569085,-0.9422668177930476,1.1265115302882052,8.746591805155667,0.3800010681152308,0.6299496660789607,-0.13699998855590678,-1.2576787158789386,0.9836787387671251,-0.6973393522174227,0.42333937510560915,0.9659068925646963,66.66666666666633,2.2927206715257995,0.5603393636615156,9,0.38499927520751953,0.19999980926513672,-1.255000114440918,0.4049997329711914,2.9599990844726562,2,0.07407407407407418,2.3636399103547068,27.040000915527344,-1.1304380276317492,26.56999969482422,-2.5000238419943885,26.8799991607666,0.07407407407407418
6195,2004-09-30,27.020000457763672,27.25,26.8799991607666,27.0,727000.0,0.0007407576949507444,-1.8461369171630624,100.0,48.47647332012102,60.116083546069234,0.3673762594582932,0.10424158002302875,-0.9908113957019644,1.093953543534191,8.346223121658705,0.37000083923339844,0.5566439599592101,-0.15249958038329936,-1.2058329161658676,0.9008337553992689,-0.6791662482745835,0.3741670875079848,0.7793156692506109,75.78954131313812,14.216311030301796,0.5266666678912849,9,0.11999893188476562,0.17999935150146484,-1.2400002479553223,0.38499927520751953,2.8500003814697266,3,0.0662471864490437,1.1111134658584976,27.0,2.3636399103547068,27.040000915527344,-1.1304380276317492,26.56999969482422,0.0662471864490437
6196,2004-10-01,28.06999969482422,28.1299991607666,27.0,27.09000015258789,871000.0,0.03886007473248765,1.054546778657086,48.99885561701316,57.339441514399596,57.849659685894835,-0.7821152648298195,-0.8698547796448466,-2.051616965732979,0.04855200159664008,8.383707448004643,1.1299991607666016,0.5385922575182676,0.8209997177124038,-0.2607710997973989,1.9027705352222064,0.28011430895750067,1.3618851264673069,-1.7700004577636683,96.72134052219663,38.24061851790287,0.5408854087549017,10,-0.8550004959106445,-0.869999885559082,-2.2724995613098145,-0.6649999618530273,1.8199996948242223,4,0.03313146830376579,-1.8461369171630624,27.020000457763672,1.1111134658584976,27.0,2.3636399103547068,27.040000915527344,0.03313146830376579
6197,2004-10-04,28.270000457763672,28.479999542236328,28.170000076293945,28.170000076293945,435700.0,0.007125071788879778,-5.199965667855576,0.1020412532454136,58.10811739638461,55.62431445383615,-0.9941709205139269,-0.9848860229503344,-2.2487171672079427,-0.16096987344128522,8.612945218267745,0.4099998474121094,0.43003573296435604,0.9350004196166992,-0.1855730444362571,2.0555738836696555,0.3747136875902193,1.4952871516431792,-1.9334012222290013,90.36701582224211,34.821688998442,0.5602867320264784,10,-0.8800010681152344,-1.0650005340576172,-2.6750006675720215,-0.8650007247924805,1.6999988555908168,0,0.021223925424626255,1.054546778657086,28.06999969482422,-1.8461369171630624,27.020000457763672,1.1111134658584976,27.0,0.021223925424626255
6198,2004-10-05,28.059999465942386,28.190000534057614,27.93000030517578,28.18000030517578,336800.0,-0.0074284042596686195,2.7142545741885002,-1.2000038146826781,55.844139223098935,54.752498521904926,-0.8377830414015897,-0.6997096919363486,-2.0159518577254865,0.036276159756365445,9.022591092805271,0.3400001525878906,0.3174020394724302,0.6544994354248068,-0.46202683518387744,1.771025706033491,0.09623630012046647,1.2127625707291472,-1.6376642181396512,75.00000000000016,22.966196829454596,0.558263135304342,10,-0.6700000762939489,-0.8549995422363317,-2.3624997138977086,-0.654999732971195,1.989999771118164,1,0.036707081477163284,-5.199965667855576,28.270000457763672,1.054546778657086,28.06999969482422,-1.8461369171630624,27.020000457763672,0.036707081477163284
6199,2004-10-06,28.149999618530273,28.15999984741211,27.81999969482422,28.11000061035156,204900.0,0.0032074181860595186,10.333439298089456,-0.33332273702618587,49.37963909975143,53.586391182819426,-0.8756400650618943,-0.7028834434631364,-2.076836856232319,-0.06911886260220257,9.700254936948644,0.3400001525878906,0.2296341760036782,0.6664996147155762,-0.42789341634079747,1.7608926457719498,0.11930309918739113,1.2136961302437612,-1.6453577989501937,79.37500968575246,31.354831756473715,0.5471965155281868,10,-0.7600002288818359,-0.9449996948242188,-2.5250000953674316,-0.744999885559082,1.880001068115238,2,0.058614552074243376,2.7142545741885002,28.059999465942386,-5.199965667855576,28.270000457763672,1.054546778657086,28.06999969482422,0.058614552074243376
6200,2004-10-07,28.15999984741211,28.34000015258789,27.84000015258789,28.20000076293945,663400.0,0.000355247922463775,2.125002980235081,-1.000047684898015,49.7512383519007,53.03041288089064,-0.81628128359527,-0.6285466804078794,-2.024122741815546,-0.09173801052730823,10.292683820575542,0.5,0.12217678084955708,0.6024998664855943,-0.46289621463720465,1.6678959476083932,0.06980182592419482,1.1351979070469937,-1.5763437189257807,78.37839231080514,33.13875733737629,0.5326980405613996,10,-0.7700004577636719,-0.8950004577636719,-2.3075003623962402,-0.755000114440918,1.7999992370605469,3,0.0639204277987937,10.333439298089456,28.149999618530273,2.7142545741885002,28.059999465942386,-5.199965667855576,28.270000457763672,0.0639204277987937
6201,2004-10-08,27.5,28.149999618530273,27.440000534057614,28.0,451100.0,-0.023437494708394402,-1.2903235730238762,12.499713904254401,47.84688842386538,52.91195114558323,-0.06602917913139805,0.06386854225533511,-1.3200352175442092,0.5585428199913274,10.69004810501473,0.7199993133544957,0.0815937720215274,-0.0760000228881843,-1.1228279242377432,0.9708278784613746,-0.5994139735629638,0.44741392778659517,-0.8404901349636731,5.769184919460615,-38.45698499422767,0.5234139506747794,10,-0.1100006103515625,-0.1700000762939453,-1.6450004577636719,-0.0950002670288086,2.479999542236328,4,0.08618184869939638,2.125002980235081,28.15999984741211,10.333439298089456,28.149999618530273,2.7142545741885002,28.059999465942386,0.08618184869939638
6202,2004-10-11,27.399999618530273,27.6299991607666,27.25,27.45000076293945,356200.0,-0.003636377507990063,-1.171421409147634,0.10000228881835227,44.66019372529303,51.70739138000043,0.18337163345506724,0.17023409800885503,-1.1910295941847266,0.6503794089242518,10.59237478253998,0.37999916076660156,0.061120805810670475,-0.17450037002563334,-1.222294678301303,0.8732939382500362,-0.6983975241634681,0.34939678411220143,-0.6676701664059479,13.761430966238184,-28.230475975075432,0.5238971541378342,10,0.23999977111816406,-0.010000228881835938,-1.4724998474121094,0.005000114440917969,2.530000686645508,0,0.09087590532060497,-1.2903235730238762,27.5,2.125002980235081,28.15999984741211,10.333439298089456,28.149999618530273,0.09087590532060497
6203,2004-10-12,27.420000076293945,27.43000030517578,26.95000076293945,27.26000022888184,583800.0,0.0007299437241650164,4.3333192048489355,-3.199923707801034,52.6912222631068,51.566372590880164,0.2491426770433911,0.14756057695531055,-1.1818391509167583,0.6179374424115096,10.343407258260191,0.4799995422363317,0.08407526901815388,-0.1479999542236321,-1.1980446932339888,0.9020447847867246,-0.6730223237288122,0.377022415281548,-0.6177638205651412,33.81291508864389,-12.198442509083776,0.5250223695051792,10,0.25999927520751953,-0.030000686645507812,-1.4925003051757812,-0.015000343322753906,2.639999389648441,1,0.09299778373323764,-1.171421409147634,27.399999618530273,-1.2903235730238762,27.5,2.125002980235081,28.15999984741211,0.09299778373323764
6204,2004-10-13,27.25,27.65999984741211,27.20000076293945,27.60000038146973,283300.0,-0.006199856886248467,-1.0444455747279737,-2.187504470352692,51.09889850771139,51.85775316727909,0.5121976640842334,0.3123079467761727,-0.9695147085853755,0.776297230398793,10.231424713881502,0.4599990844726598,0.1583285963441199,-0.3045000076293931,-1.3640427420896586,0.7550427268308724,-0.8342713748595258,0.22527135960073963,-0.3806532128108948,21.582688402217663,-27.596829945307185,0.5297713672301335,10,0.4650001525878906,0.1399993896484375,-1.322500228881836,0.1549997329711914,2.9200000762939453,2,0.10275226558020378,4.3333192048489355,27.420000076293945,-1.171421409147634,27.399999618530273,-1.2903235730238762,27.5,0.10275226558020378
6205,2004-10-14,27.04999923706055,27.399999618530273,27.040000915527344,27.36000061035156,338200.0,-0.007339477539062389,-1.1818234362537137,0.885717244047687,52.39436392698362,51.30830010201065,0.8011508264358014,0.44452717161418676,-0.7312200004344227,0.9605024442032111,9.17844875855917,0.3599987030029297,0.16567172121763107,-0.4470006942748981,-1.4836167431898595,0.5896153546400633,-0.965308718732377,0.07130733018258084,-0.11622633966955576,8.333214123930663,-44.80094828641417,0.5183080244574804,10,0.6650009155273402,0.3400001525878871,-1.0974988937377965,0.355000495910641,2.4300003051757777,3,0.11016641529150695,-1.0444455747279737,27.25,4.3333192048489355,27.420000076293945,-1.171421409147634,27.399999618530273,0.11016641529150695
6206,2004-10-15,27.21999931335449,27.51000022888184,27.0,27.149999618530273,395000.0,0.006284661038401307,-1.7567659521821355,-0.2258044668676489,59.53077062911638,51.46637268342529,0.5564109397081047,0.2096684311521848,-0.8440422170328006,0.7699464932462199,7.771762377474875,0.5100002288818395,0.19190746701044503,-0.22900056838989613,-1.220371834826782,0.7623706980469898,-0.7246862016083391,0.2666850648285468,-0.2243773501696822,38.02801388336663,-20.40588563751225,0.49568563321844256,10,0.42500114440918324,0.17000007629394887,-1.2674989700317347,0.18500041961670277,2.6900005340576207,4,0.10066127260237989,-1.1818234362537137,27.04999923706055,-1.0444455747279737,27.25,4.3333192048489355,27.420000076293945,0.10066127260237989
6207,2004-10-18,27.20000076293945,27.209999084472656,26.82999992370605,27.04999923706055,692700.0,-0.0007347006215840945,3.4706265146755646,2.142888283378754,52.70269747804936,51.117323600642,0.4566947307438447,0.20223132504052543,-0.750122672772239,0.7540550627772191,7.351888777837276,0.3899993896484375,0.24804626609369151,-0.22499914169311808,-1.2160644993676364,0.7660662159814002,-0.720531820530379,0.27053353714414285,1.2799987792968786,44.57841846313627,-14.137447726900454,0.4955326788372598,10,0.3849992752075231,0.18999862670898793,-1.1175003051757777,0.20499897003174183,2.55999946594239,0,0.10220583460735355,-1.7567659521821355,27.21999931335449,-1.1818234362537137,27.04999923706055,-1.0444455747279737,27.25,0.10220583460735355
6208,2004-10-19,26.86000061035156,27.61000061035156,26.84000015258789,27.399999618530273,381600.0,-0.012500005259233227,-1.6551743415535562,-3.599956767204304,47.852771504464066,50.94767164561007,0.6800932299990379,0.4901797119483824,-0.34346400441317826,1.0479998887865598,6.837392982106488,0.7700004577636683,0.17012252540191142,-0.515999317169193,-1.5175222755431257,0.4855236412047397,-1.0167607963561593,-0.015237837982226665,1.5869989395141637,3.6145408919498236,-51.86096897118724,0.5007614791869669,10,0.7249994277954137,0.5299987792968786,-0.657500267028805,0.5449991226196325,3.1999988555908274,1,0.11429633749304813,3.4706265146755646,27.20000076293945,-1.7567659521821355,27.21999931335449,-1.1818234362537137,27.04999923706055,0.11429633749304813
6209,2004-10-20,26.770000457763672,26.770000457763672,26.21999931335449,26.5,878800.0,-0.0033507129762759824,3.0740756439057044,-0.5000017660667894,46.24624831030768,50.5582283076553,0.618831188008194,0.5733466970673113,-0.19034530759365254,1.0890377647355969,7.034650243041472,0.6400012969970703,0.06088006942411184,-0.582999515533448,-1.619168411405436,0.45316938033854015,-1.101083963469442,-0.06491506759745391,1.6446590995788561,39.568390734411125,-12.786571132116606,0.5180844479359943,10,0.41499900817871094,0.5799989700317383,-0.4425010681152344,0.6299991607666016,3.299999237060547,2,0.12289872812551894,-1.6551743415535562,26.86000061035156,3.4706265146755646,27.20000076293945,-1.7567659521821355,27.21999931335449,0.12289872812551894
6210,2004-10-21,26.690000534057614,27.15999984741211,26.6299991607666,26.95000076293945,635200.0,-0.002988416971911434,-1.7894554562292535,-0.9629621780471609,20.762760835708477,47.548880797860086,0.523427062600458,0.6488071384102163,-0.04459843346999648,1.1156003492362991,7.28900583543245,0.5300006866455078,-0.033655733353803896,-0.6389994621276891,-1.7145045062589617,0.43650558200358347,-1.1767519841933272,-0.10124694006205104,1.6368726135253944,33.81300591003086,-12.395786299403603,0.5377525220656363,10,0.24999904632568715,0.6599988937377965,-0.33000087738036754,0.4099998474121129,3.3299999237060582,3,0.1303858925666075,3.0740756439057044,26.770000457763672,-1.6551743415535562,26.86000061035156,3.4706265146755646,27.20000076293945,0.1303858925666075
6211,2004-10-22,26.20000076293945,26.70000076293945,26.13999938964844,26.70000076293945,506700.0,-0.018358926988139346,1.240005493164034,1.9230752301654257,10.943424473355833,43.802573103200395,0.9047761926501856,1.143899406237388,0.5187380654682556,1.5506870212092814,7.8554934673433205,0.5600013732910085,-0.12088764309496725,-1.0949993133544957,-2.2687737337321927,0.07877510702320123,-1.6818865235433442,-0.5081121031656473,2.042597431274416,4.081722684713772,-35.031865693731284,0.5868872101888487,10,0.6999988555908239,1.1099987030029332,0.5474987030029332,0.649999618530277,4.04999923706055,4,0.12519078945740025,-1.7894554562292535,26.690000534057614,3.0740756439057044,26.770000457763672,-1.6551743415535562,26.86000061035156,0.12519078945740025
6212,2004-10-25,26.209999084472656,26.34000015258789,25.8799991607666,26.18000030517578,315800.0,0.000381615314582362,2.172410617979006,-0.05999755859375,12.244872538448433,39.30853424490502,0.791454450904844,1.165293069933874,0.5827375378163886,1.487990668155632,7.996650934664126,0.46000099182128906,-0.22289780661083824,-1.0670009613037124,-2.297269817613799,0.16326789500637418,-1.6821353894587538,-0.45186653314867087,1.906443181467285,19.07512411537138,-14.858823761659458,0.6151344281550428,10,0.5600004196166992,0.9700002670288086,0.6225004196166992,0.6400012969970703,4.470001220703125,0,0.14116752736292204,1.240005493164034,26.20000076293945,-1.7894554562292535,26.690000534057614,3.0740756439057044,26.770000457763672,0.14116752736292204
6213,2004-10-26,26.60000038146973,26.60000038146973,25.899999618530273,26.399999618530273,495400.0,0.014879866868370728,5.999980926586218,6.666963377416192,21.818195689808263,36.05512282069357,0.3049753335307379,0.7806628744214343,0.2573173706862768,1.0591592140137003,7.660268859895164,0.7000007629394567,-0.265643565516946,-0.6549996376037548,-1.918403299693626,0.6084040244861164,-1.2867014686486904,-0.02329780655881919,1.3375264360563435,56.25006519254553,26.90480675383325,0.6317018310449352,10,0.14499950408935192,0.5799989700317347,0.23249912261962535,0.11999988555907848,4.0900001525878835,1,0.11879698504115255,2.172410617979006,26.209999084472656,1.240005493164034,26.20000076293945,-1.7894554562292535,26.690000534057614,0.11879698504115255
6214,2004-10-27,29.0,29.26000022888184,26.65999984741211,26.85000038146973,1898500.0,0.09022554827488549,-1.0553357121155835,10.749957084819261,58.17120868029273,36.69699445995013,-2.0346460750307926,-1.5408177822928018,-2.0537171270821375,-1.36339447588513,8.129387011680336,2.6599998474121094,-0.2281421166578994,1.6449999809265137,0.16802606266832143,3.121973899184706,0.9065130217974193,2.383486940055608,-3.1200008392333984,92.30768796689105,66.30766501623357,0.7384869591290956,10,-1.4300003051757812,-1.4300003051757812,-2.142500400543213,-2.310000419616699,1.6000003814697301,2,0.03655170572215116,5.999980926586218,26.60000038146973,2.172410617979006,26.209999084472656,1.240005493164034,26.20000076293945,0.03655170572215116
6215,2004-10-28,28.809999465942386,29.10000038146973,28.559999465942386,29.0,731400.0,-0.0065517425537108265,1.7692262548110982,-0.08837235710185713,64.02568998437779,37.19642994386807,-1.7530911082875669,-1.2752203843604626,-1.8044615302819942,-1.207341151169583,8.763326798899875,0.5400009155273438,-0.23317638052687073,1.3654994964599645,-0.23755618101274223,2.968555173932671,0.5639716577236094,2.1670273351963196,-2.909999847412113,86.68637216761641,55.72610611298131,0.801527838736354,10,-1.2399997711181676,-1.2399997711181676,-1.7925000190734899,-2.1199998855590856,1.6599998474121023,3,0.043734823055839867,-1.0553357121155835,29.0,5.999980926586218,26.60000038146973,2.172410617979006,26.209999084472656,0.043734823055839867
6216,2004-10-29,29.0,29.01000022888184,28.520000457763672,28.899999618530273,925400.0,0.006594950974651015,7.166605737899918,-0.5263163178236308,66.80672588796897,38.76354421163691,-1.8596026120418117,-1.4671993339730918,-1.9291984365314931,-1.4262175520425444,9.103386417603247,0.4899997711181676,-0.2111645894609282,1.5090000152587884,-0.21949650571112755,3.2374965362287043,0.6447517547738322,2.3732482757437445,-3.032800369262695,92.30768796689105,56.727555412706934,0.8642482604849575,10,-1.4300003051757812,-1.4300003051757812,-1.8550004959106445,-2.310000419616699,1.1200008392333984,4,0.03517242957805755,1.7692262548110982,28.809999465942386,-1.0553357121155835,29.0,5.999980926586218,26.60000038146973,0.03517242957805755
6217,2004-11-01,28.8700008392334,29.10000038146973,28.6299991607666,28.899999618530273,716400.0,-0.004482729681606901,1.186050637852396,-0.29998664861050184,64.88707475320004,40.65624457260757,-1.640296558167858,-1.3596551210001735,-1.748285295947575,-1.3175210754438709,8.99918466279269,0.47000122070312855,-0.1774968197270681,1.3490008354186998,-0.4555768323973517,3.153578503234751,0.44671200151067225,2.2512896693267272,-2.836945196533204,88.39287741654206,50.416797978676115,0.902288833908026,11,-1.3000011444091797,-1.3000011444091797,-1.5150012969970703,-2.1800012588500977,1.5799999237060511,0,0.04780045447353176,7.166605737899918,29.0,1.7692262548110982,28.809999465942386,-1.0553357121155835,29.0,0.04780045447353176
6218,2004-11-02,29.09000015258789,29.5,28.85000038146973,28.96999931335449,976500.0,0.007620343157576981,-2.611122001875618,-4.000190742624737,68.69919550175699,43.15101648276861,-1.6882411993572113,-1.5795154510552436,-1.9179554464487083,-1.565104960997573,9.451025938059832,0.6499996185302699,-0.17536846517102944,1.5175001144409173,-0.4066715395748197,3.4416717684566542,0.5554142874330488,2.4795859414487857,-2.9924056181640637,85.56338643015545,43.63353120977043,0.9620858270078678,11,-1.4000005722045898,-1.4000005722045898,-1.8175005912780762,-2.40000057220459,1.0300006866455078,1,0.0546579630198607,1.186050637852396,28.8700008392334,7.166605737899918,29.0,1.7692262548110982,28.809999465942386,0.0546579630198607
6219,2004-11-03,29.79999923706055,30.25,29.75,29.899999618530273,951600.0,0.02440698111888784,-4.000028610393202,-0.8333306842564823,75.3222999759035,49.21318749834584,-2.1492520086385127,-2.2762680840226714,-2.5670478920042896,-2.2897387817560393,10.325797587808836,1.1599998474121094,-0.11718874600777696,2.1449992179870634,-0.01095682154225841,4.300955257516385,1.0670211982224025,3.2229772377517243,-3.5663084840136783,73.98838832305444,26.660031775001755,1.0779780197646616,11,-1.7349996566772496,-1.7349996566772496,-2.5074996948242223,-3.2249994277954137,0.40000152587889914,2,0.02986581610009642,-2.611122001875618,29.09000015258789,1.186050637852396,28.8700008392334,7.166605737899918,29.0,0.02986581610009642
6220,2004-11-04,29.959999084472656,29.989999771118164,29.26000022888184,29.71999931335449,593300.0,0.005369122533839699,3.866645050131265,-2.3999885559519796,75.2767680905281,56.361336789142754,-2.007760044879177,-2.418500002593447,-2.6775332144292605,-2.4631125234544946,10.717565517553773,0.7299995422363246,0.001289593939997502,2.214999103546141,-0.16804148461968538,4.598039691711968,1.023478809463228,3.4065193976290544,-3.485329776608598,83.236936863436,33.29740024724151,1.1915202940829124,11,-1.8949995040893555,-1.8949995040893555,-2.667499542236328,-3.7049989700317383,0.6300010681152344,3,0.02136185969807869,-4.000028610393202,29.79999923706055,-2.611122001875618,29.09000015258789,1.186050637852396,28.8700008392334,0.02136185969807869
6221,2004-11-05,29.8700008392334,30.35000038146973,29.84000015258789,30.0,898000.0,-0.003003946862131235,-4.368408372233135,-0.5416636864315777,74.31695849585478,63.25823522885456,-1.5001859427701447,-2.2575913470338236,-2.538690122611534,-2.3855505613601657,11.948277713214601,0.5100002288818395,0.1478204687911635,2.0065008163452163,-0.5543152571697476,4.56731688986018,0.7260927795877343,3.286908853102698,-3.168811689841185,72.09306967583953,20.588261556665543,1.2804080367574815,11,-1.7450008392333984,-1.7550010681152344,-2.7000012397766113,-3.6200008392333984,0.8299999237060511,4,0.020086992208349974,3.866645050131265,29.959999084472656,-4.000028610393202,29.79999923706055,-2.611122001875618,29.09000015258789,0.020086992208349974
6222,2004-11-08,29.88999938964844,30.190000534057614,29.8700008392334,29.8700008392334,981100.0,0.0006695195799517606,-31.00228898426288,-0.1538359963026815,79.30369524298622,69.64551295698544,-1.0541337756218105,-2.1939664397275713,-2.5118281095384596,-2.4203904566001135,13.536579998640747,0.3199996948242152,0.3915202745515991,1.9019993782043478,-0.8020448516932248,4.6060436081019205,0.5499772632555633,3.2540214931531324,-2.896905341690026,69.33326721191406,11.284428448898929,1.3520221149487857,11,-1.384999275207523,-1.774999618530277,-2.6824998855590856,-3.639999389648441,0.8800010681152308,0,0.007694929885633028,-4.368408372233135,29.8700008392334,3.866645050131265,29.959999084472656,-4.000028610393202,29.79999923706055,0.007694929885633028
6223,2004-11-09,29.96999931335449,30.170000076293945,29.79999923706055,29.95000076293945,721800.0,0.002676477930399379,-1.312493667038281,0.9999999999998224,81.00777615094388,72.18290934261334,-0.6770239720048927,-2.1851662318170746,-2.522439450519993,-2.5122027852403725,14.68909707461282,0.3700008392333949,0.7449137621450994,1.8544993400573695,-0.9743700523954715,4.6833687325102105,0.44006464383094723,3.2689340362837918,-2.7083527587151686,65.13752156703477,4.55477025107831,1.4144346962264212,11,-0.5349988937377894,-1.8549995422363246,-2.6724996566772425,-3.7299995422363246,0.8299999237060618,1,0.016016064750828063,-31.00228898426288,29.88999938964844,-4.368408372233135,29.8700008392334,3.866645050131265,29.959999084472656,0.016016064750828063
6224,2004-11-10,30.04999923706055,30.36000061035156,29.95000076293945,30.10000038146973,569300.0,0.002669333518149797,-2.28002380389236,-2.5002384358607537,82.55816403438709,74.24207312594771,-0.6620386648499661,-2.155136708280761,-2.534236734134538,-2.604947210774533,16.35459790456879,0.4099998474121094,1.1203823658365906,1.7944993019104025,-1.1295599565877055,4.7185585604085105,0.33246967266134675,3.2565289311594583,-2.541284376274799,71.81806674677574,7.524883513082585,1.4620296292490542,11,-0.6099987030029332,-1.9299993515014684,-2.7524995803833043,-3.8099994659423864,0.350000381469723,2,0.0023295042911852804,-1.312493667038281,29.96999931335449,-31.00228898426288,29.88999938964844,-4.368408372233135,29.8700008392334,0.0023295042911852804
6225,2004-11-11,30.03000068664551,30.149999618530273,29.95000076293945,30.059999465942386,412600.0,-0.0006655091821224923,-1.105266328026061,0.5999618539004387,90.8316174625556,76.911505523124,-0.5037593507632181,-2.003138958537779,-2.4461512227074245,-2.6049643609926356,17.84926673790321,0.19999885559082387,1.482784103046967,1.6255006790161168,-1.3432730409326332,4.594274398964867,0.1411138190417418,3.109887538990492,-2.2361572509031795,41.071586705813154,-29.5640577943607,1.484386859974375,11,-0.5350008010864293,-1.9100008010864293,-2.7325010299682653,-3.7900009155273473,0.5,3,0.005661008072155527,-2.28002380389236,30.04999923706055,-1.312493667038281,29.96999931335449,-31.00228898426288,29.88999938964844,0.005661008072155527
6226,2004-11-12,29.959999084472656,30.04999923706055,29.6299991607666,30.0,573200.0,-0.0023310556301113783,5.000027247956149,1.3334181078331637,89.47371591163709,79.64335454072813,-0.3165497599896696,-1.8101455138542661,-2.3148870471987806,-2.5651690140250736,19.425857619318542,0.42000007629394887,1.5362303994160555,1.418499088287355,-1.5729215633785607,4.409919739953271,-0.07721123754560111,2.914209414120311,-1.9095399312694,45.205379235024296,-30.632406770189974,1.4957103258329572,11,-0.3549985885620117,-1.8399991989135742,-2.6324996948242188,-3.719999313354492,0.6200008392333949,4,0.02102807367713644,-1.105266328026061,30.03000068664551,-2.28002380389236,30.04999923706055,-1.312493667038281,29.96999931335449,0.02102807367713644
6227,2004-11-15,29.979999542236328,30.13999938964844,29.88999938964844,30.0,991500.0,0.000667572041884279,-1.4999904632933043,0.5,88.58450630318427,81.8528335186645,-0.18163997066102056,-1.6982678304024716,-2.272451748109841,-2.6094985820622796,20.83133487720734,0.25,1.5824688867955636,1.299499607086183,-1.6878096658499508,4.286808880022317,-0.19415502938188212,2.7931542435542482,-1.6985862433182426,47.94516252929626,-29.115771070843827,1.493654636468067,11,-0.1699991226196289,-1.859999656677246,-2.619999885559082,-3.739999771118164,0.8999996185302734,0,0.024016051757731693,5.000027247956149,29.959999084472656,-1.105266328026061,30.03000068664551,-2.28002380389236,30.04999923706055,0.024016051757731693
6228,2004-11-16,29.93000030517578,30.15999984741211,29.79999923706055,30.0,700800.0,-0.0016677530961969333,-1.1818097748185394,3.499904634751097,72.90646827686126,81.58440777432648,4.908291833061185e-05,-1.4824871565144875,-2.162534264053825,-2.586761258549629,22.462708331072275,0.36000061035155895,1.6022512027285956,1.0960003852844231,-1.8118788478771854,4.003879618446032,-0.35793923129638117,2.5499400018652274,-1.440728275114349,41.095965573732144,-32.630349376642414,1.4539396165808045,11,-0.11999988555908203,-1.8100004196166992,-2.4150009155273438,-3.690000534057617,0.7700004577636683,1,0.028065490946307392,-1.4999904632933043,29.979999542236328,5.000027247956149,29.959999084472656,-1.105266328026061,30.03000068664551,0.028065490946307392
6229,2004-11-17,30.059999465942386,30.3799991607666,29.95000076293945,30.10000038146973,721800.0,0.00434344000805531,-2.3077013366197097,0.5714441416893733,81.72599153405537,82.30098815694062,-0.09967209938901433,-1.4265079263137714,-2.2279349337159573,-2.743223812133291,23.768883068077763,0.4499988555908203,1.6515865146050146,1.0614995956420934,-1.724429114601687,3.847428305885874,-0.3314647594797968,2.4544639507639836,-1.3836545778519422,57.333374023437976,-14.144125644224182,1.3929643551218902,11,-0.0550003051757848,-1.9300003051757848,-2.525000095367435,-3.8199996948242223,0.2600002288818324,2,0.024617424626257156,-1.1818097748185394,29.93000030517578,-1.4999904632933043,29.979999542236328,5.000027247956149,29.959999084472656,0.024617424626257156
6230,2004-11-18,30.170000076293945,30.32999992370605,29.93000030517578,29.93000030517578,734300.0,0.00365936834018199,-2.3333333333333037,-5.999856952126645,80.95248667626724,83.03826906587533,-0.19752305602010267,-1.3306513241833784,-2.2736283731293376,-2.8801152044186367,25.777478155120413,0.3999996185302699,1.6708895137329378,0.9975002288818366,-1.6103570446051378,3.605357502368811,-0.3064284078616488,2.301428865625322,-1.2892166754823613,72.0001220703125,3.027068016455843,1.3039286367434864,11,-0.16500091552734375,-2.0400009155273438,-2.6175003051757812,-3.9300003051757812,0.1800003051757848,3,0.007623451828130845,-2.3077013366197097,30.059999465942386,-1.1818097748185394,29.93000030517578,-1.4999904632933043,29.979999542236328,0.007623451828130845
6231,2004-11-19,29.479999542236328,30.170000076293945,29.45000076293945,30.170000076293945,896100.0,-0.02287041870443296,1.0869529161679563,-2.875004967058468,62.44897832079797,81.16552274118774,0.48202841967169263,-0.40298336833492954,-1.5405196876671994,-2.2324677581013006,26.879212932380458,0.7199993133544957,1.5654327729206585,0.14349975585937358,-2.0581863712136013,2.3451858829323484,-0.9573433076771138,1.244342819395861,-0.41931025023014357,3.225680750307494,-60.67641461590221,1.1008430635364876,11,0.4350004196166992,-1.3500003814697266,-1.927499771118164,-3.239999771118164,0.8400001525878906,4,0.035617407079835184,-2.3333333333333037,30.170000076293945,-2.3077013366197097,30.059999465942386,-1.1818097748185394,29.93000030517578,0.035617407079835184
6232,2004-11-22,29.90999984741211,30.0,29.399999618530273,29.649999618530273,946400.0,0.01458617068700141,1.7272711509534564,-0.3768116342648006,65.41355108690348,79.43283106740547,0.06164630183213404,-0.5708437094123866,-1.9311978168485844,-2.6936494272327245,27.66538445520994,0.6000003814697266,1.4545229381701539,0.3885000228881843,-1.2591233985029078,2.0361234442792764,-0.43531168780735996,1.2123117335837286,-0.6909933711546756,52.04086399040876,-8.744435393219142,0.8238117106955459,11,-0.020000457763671875,-1.7800006866455078,-2.3924999237060547,-3.6700000762939453,0.370000839233402,0,0.02240053760320948,1.0869529161679563,29.479999542236328,-2.3333333333333037,30.170000076293945,-2.3077013366197097,30.059999465942386,0.02240053760320948
6233,2004-11-23,29.76000022888184,30.09000015258789,29.59000015258789,30.0,1136900.0,-0.0050150324070713515,1.3809519484471007,-0.923075230165412,49.04764110542841,75.70943963085452,0.1997284906661534,-0.18125974916314647,-1.7466768090080969,-2.5683557484100845,28.97047737775122,0.5,1.3466642782194072,0.08050041198730895,-0.8276025794165527,0.9886034033911706,-0.3735510837146201,0.534551907689238,-0.4016746304833063,36.73477331734829,-21.455911877337833,0.4540514957019308,11,0.129999160766598,-1.630001068115238,-2.2725005149841344,-3.5200004577636754,0.43000030517577414,1,0.037634372421738504,1.7272711509534564,29.90999984741211,1.0869529161679563,29.479999542236328,-2.3333333333333037,30.170000076293945,0.037634372421738504
6234,2004-11-24,30.059999465942386,30.18000030517578,29.88999938964844,29.93000030517578,521400.0,0.01008061944735461,-1.7619004368716593,-0.5416636864316086,52.23215540151046,71.42061051296062,-0.11030252524658479,-0.41927100041208476,-2.0069897848681464,-2.8842223595805905,28.822104137302418,0.42000007629394176,1.2179327774952426,0.3274996757507367,-0.5362708216201888,1.1912701731216622,-0.10438557293472783,0.7593849244362012,-0.6599998474121129,70.96770224041674,15.286519694889009,0.43188524868546363,11,-0.17000007629394887,-1.9300003051757848,-2.5724997520446813,-3.8199996948242223,-0.3799991607666051,2,0.02129079535487599,1.3809519484471007,29.76000022888184,1.7272711509534564,29.90999984741211,1.0869529161679563,29.479999542236328,0.02129079535487599
6235,2004-11-26,30.06999969482422,30.20000076293945,29.899999618530273,30.040000915527344,375000.0,0.0003326756174151235,1.0689668780090236,0.2307613304576136,54.62960755381421,67.54904291764696,-0.12743317236564877,-0.3478707039986446,-1.9982911004669504,-2.9137056926552383,28.67514175095186,0.30000114440917613,1.0678075330589252,0.27449989318847656,-0.48326576995796344,1.0322655563349166,-0.10438293838474522,0.6533827247616983,-0.5524001312255855,83.74988973156528,28.899454047463152,0.3788828315732202,11,-0.18000030517578125,-1.9400005340576172,-2.8025002479553223,-3.8299999237060547,-0.7600002288818324,4,0.008313934238018295,-1.7619004368716593,30.059999465942386,1.3809519484471007,29.76000022888184,1.7272711509534564,29.90999984741211,0.008313934238018295
6236,2004-11-29,30.020000457763672,30.239999771118164,29.65999984741211,29.979999542236328,752100.0,-0.0016627614754899378,1.4166686534900539,1.3334181078331637,52.968062777066436,63.591660303633866,-0.07602222395437863,-0.2292935080052949,-1.9291436413620815,-2.8760138447011556,28.40979780580506,0.5799999237060547,0.8939710660606011,0.17350063323974751,-0.4903085284079687,0.8373097948874637,-0.1584039475841088,0.5054052140636038,-0.3989129425048823,73.80961031057987,19.932294228366487,0.33190458082385776,11,-0.13000106811523438,-1.8900012969970703,-2.8750009536743164,-3.780000686645508,-0.7900009155273438,0,0.01099266884323824,1.0689668780090236,30.06999969482422,-1.7619004368716593,30.059999465942386,1.3809519484471007,29.76000022888184,0.01099266884323824
6237,2004-11-30,30.25,30.309999465942386,29.93000030517578,29.989999771118164,1422500.0,0.007661543595241627,-1.0000000000000187,6.499856952126645,55.98292514140073,61.711266621916025,-0.2946836226911316,-0.3695532342262453,-2.120808591370583,-3.110402083289575,28.08854258097248,0.3799991607666051,0.6904055010773362,0.3345002174377427,-0.16960808417075057,0.838608519046236,0.0824460666334943,0.5865543682419911,-0.5900001525878906,91.66673289411246,37.593877221349345,0.2520541508042471,11,-0.3600006103515625,-2.1200008392333984,-3.145000457763672,-4.010000228881836,-1.0,1,0.0023140394983212076,1.4166686534900539,30.020000457763672,1.0689668780090236,30.06999969482422,-1.7619004368716593,30.059999465942386,0.0023140394983212076
6238,2004-12-01,30.68000030517578,30.899999618530273,30.31999969482422,30.31999969482422,1174900.0,0.014214886121513448,-2.2222163353537066,1.3846165132230495,61.71006300635163,59.487274563282284,-0.6784551740876879,-0.7107685978673288,-2.5118453494117077,-3.5413771885362344,27.692508815671424,0.6499996185302734,0.5004985673968605,0.6850005149841323,0.22992365865453124,1.1400773713137333,0.45746208681933354,0.912538943148931,-1.0200004577636719,82.25811661593221,29.17288257432932,0.22753842816480038,12,-0.5300006866455078,-2.280000686645508,-3.705000877380371,-4.440000534057617,-1.8600006103515625,2,-0.013037797084467062,-1.0000000000000187,30.25,1.4166686534900539,30.020000457763672,1.0689668780090236,30.06999969482422,-0.013037797084467062
6239,2004-12-02,30.690000534057614,30.85000038146973,30.540000915527344,30.690000534057614,912400.0,0.0003259526982515304,-1.0666683620920578,0.0,62.313428586882466,57.4162681089062,-0.6589917890170192,-0.6858366425171596,-2.462297332142338,-3.551984612725075,26.704824805624177,0.30999946594238637,0.3267373272008989,0.6505006790161083,0.10972215788346062,1.191279200148756,0.38011141844978624,0.9208899395824304,-0.8564007186889597,83.06458683590772,27.284066055156913,0.2703892605663232,12,-0.5400009155273402,-1.9100008010864222,-3.72750091552734,-4.45000076293945,-1.7900009155273402,3,-0.016291951492315437,-2.2222163353537066,30.68000030517578,-1.0000000000000187,30.25,1.4166686534900539,30.020000457763672,-0.016291951492315437
6240,2004-12-03,30.60000038146973,30.899999618530273,30.46999931335449,30.71999931335449,1182600.0,-0.0029325562405255745,-1.2631531395873878,-100.0,61.85188089379822,57.34992395035067,-0.5605270013080563,-0.5749065484309064,-2.31063272915247,-3.4703063954146423,26.355258507948705,0.4300003051757848,0.30415297973764766,0.5285004615783713,-0.06558567021696504,1.1225865933737076,0.23145739568070312,0.8255435274760394,-0.6171045936584498,75.8065086745927,17.916309065606086,0.29704306589766893,12,-0.4500007629394567,-0.8900003433227575,-3.0300006866455114,-3.9200000762939453,-1.75,4,-0.030065361595585705,-1.0666683620920578,30.690000534057614,-2.2222163353537066,30.68000030517578,-1.0000000000000187,30.25,-0.030065361595585705
6241,2004-12-06,30.46999931335449,30.60000038146973,30.34000015258789,30.53000068664551,810500.0,-0.004248400865836777,1.5999923706345156,0.5000158947135072,58.718858794406074,56.606069251184294,-0.3076823069978545,-0.4191398724859461,-2.1098574203859606,-3.3491483480928963,25.60708854002484,0.2600002288818395,0.24894088271207693,0.3684994697570758,-0.24308295668780033,0.980081896201952,0.06270825653463774,0.6742906829795139,-0.358708989242551,55.6700402509833,-3.334461302477635,0.30579121322243846,12,-0.2249994277954066,-0.759999275207516,-2.89999961853027,-3.52499961853027,-1.5699996948242152,0,-0.03807022886619149,-1.2631531395873878,30.60000038146973,-1.0666683620920578,30.690000534057614,-2.2222163353537066,30.68000030517578,-0.03807022886619149
6242,2004-12-07,30.1200008392334,30.95000076293945,30.07999992370605,30.540000915527344,823400.0,-0.01148665841839036,-2.4799900818248948,6.999841057917665,53.05467223947969,57.05129493274554,0.08407931898604559,-0.05378432297091962,-1.681698768612062,-2.9998989294748384,24.99169062660141,0.8700008392333984,0.17980302600592069,0.007000923156738281,-0.5964316906323042,0.6104335369457807,-0.2947153837377847,0.3087172300512613,0.779998779296875,4.597801947248019,-54.33094673360323,0.3017163068945215,12,0.1849994659423828,-0.3300008773803711,-2.5500011444091797,-3.1300010681152344,-1.560001373291012,1,-0.029548515013245957,1.5999923706345156,30.46999931335449,-1.2631531395873878,30.60000038146973,-1.0666683620920578,30.690000534057614,-0.029548515013245957
6243,2004-12-08,30.45000076293945,30.6200008392334,29.979999542236328,30.1299991607666,1416600.0,0.010956172460533375,-1.0645175183582058,-0.7619084381996364,55.89125921333086,57.45786202294781,-0.15393937222407317,-0.3646771203231687,-1.9432442554423623,-3.3288962549275496,24.375697657322874,0.6400012969970703,0.20651782517686712,0.3130007743835428,-0.3045022102080033,0.9305037589750889,0.004249282087769757,0.6217522666793158,0.5,48.45367311624961,-10.235828841047216,0.3087514922957732,12,-0.14500045776366832,-0.5500001907348597,-2.880001068115231,-3.005001068115231,-1.2100009918212855,2,-0.03940889106314782,-2.4799900818248948,30.1200008392334,1.5999923706345156,30.46999931335449,-1.2631531395873878,30.60000038146973,-0.03940889106314782
6244,2004-12-09,30.1200008392334,30.20000076293945,29.479999542236328,30.15999984741211,1251300.0,-0.010837435646559701,10.99993642215753,-0.12499627472835458,49.291795264154366,56.86477176854116,0.20726269885110682,-0.030740014800105797,-1.5459235942496008,-3.000281482820789,23.19835608272607,0.9700012207031214,0.18372600409010786,-0.020499229431152344,-0.6367180943440509,0.5957196354817462,-0.32860866188759985,0.28761020302529516,0.8299999237060511,43.53746704311912,-12.911968128837245,0.30810943245644895,12,0.09499931335449219,-0.015000343322753906,-2.4300012588500977,-2.5500011444091797,-0.75,3,-0.043160727363454665,-1.0645175183582058,30.45000076293945,-2.4799900818248948,30.1200008392334,1.5999923706345156,30.46999931335449,-0.043160727363454665
6245,2004-12-10,30.20000076293945,30.26000022888184,29.899999618530273,30.1200008392334,979500.0,0.0026560398896751103,2.600026703033563,-2.000047684898104,62.32879575679988,57.90485321073376,0.16499354033582847,-0.10261191186443952,-1.5569299397732017,-3.0650886313958203,21.99090586838327,0.36000061035156605,0.23037059083151945,0.051000690460202946,-0.5634879275491862,0.6654893084695921,-0.2562436185444916,0.3582449994648975,0.6617999267578121,48.97963420457128,-13.615567737764252,0.30724430900469507,12,0.014999389648441053,-0.09500026702880504,-2.135001182556149,-2.135001182556149,-1.5500011444091761,4,-0.043046394422761036,10.99993642215753,30.1200008392334,-1.0645175183582058,30.45000076293945,-2.4799900818248948,30.1200008392334,-0.043046394422761036
6246,2004-12-13,30.59000015258789,30.690000534057614,30.26000022888184,30.29999923706055,1195300.0,0.01291388674820948,-1.32433268380193,3.6250149011755215,61.8055721124172,58.55181398529115,-0.15158975072232295,-0.4669331112245487,-1.9058312186925868,-3.434439411649791,21.50105866823695,0.48999977111816406,0.2596539327850529,0.40950002670287944,-0.22834121287369058,1.0473412662794495,0.09057940691459265,0.7284206464911662,0.18889246826171657,75.51018289771449,11.101573298160318,0.31892061978828534,12,-0.375,-0.41499996185302734,-2.52500057220459,-2.52500057220459,-0.7700004577636719,0,-0.05688132600322848,2.600026703033563,30.20000076293945,10.99993642215753,30.1200008392334,-1.0645175183582058,30.45000076293945,-0.05688132600322848
6247,2004-12-14,30.70000076293945,30.79999923706055,30.5,30.59000015258789,807400.0,0.003595966322420985,-1.068953723922047,0.37931125200599064,66.54931540245417,59.08950869596921,-0.21349632257072315,-0.5483410600553604,-1.97905575641391,-3.5171939523775215,20.950650690718657,0.2999992370605504,0.28843652645577933,0.483500576019285,-0.1871247743676463,1.1541259264062163,0.14818790082582112,0.8188132512127488,-1.2200012207031214,92.42435626968708,23.502495183904855,0.3353126751934649,12,-0.48500061035155895,-0.5250005722045863,-2.5800008773803675,-2.5850009918212855,-0.7600002288818359,1,-0.05863195764418705,-1.32433268380193,30.59000015258789,2.600026703033563,30.20000076293945,10.99993642215753,30.1200008392334,-0.05863195764418705
6248,2004-12-15,30.770000457763672,30.8799991607666,30.479999542236328,30.75,726000.0,0.002280120295916177,2.333359824522364,0.18182133444306317,63.60155832653097,59.23263422259682,-0.3010450265255393,-0.5820240736616107,-2.0039377376824454,-3.548246584141456,20.571450407092083,0.39999961853027344,0.33166153039124424,0.5115002632141099,-0.18816244763560874,1.2111629740638286,0.16166890778925236,0.8613316186389675,-1.2636009216308608,92.14294764462817,22.509942425630754,0.349831355424859,12,-0.5550003051757812,-0.5950002670288086,-2.460000514984131,-2.655000686645508,-0.9899997711181605,2,-0.071823235584765,-1.068953723922047,30.70000076293945,-1.32433268380193,30.59000015258789,2.600026703033563,30.20000076293945,-0.071823235584765
6249,2004-12-16,30.79999923706055,30.979999542236328,30.56999969482422,30.85000038146973,738300.0,0.0009749359392456913,1.6451648628860687,-2.5,63.87833278699475,59.457795544063096,-0.35067702914700405,-0.5836662727199347,-1.9904414032889015,-3.536333394446036,19.9921425668226,0.4099998474121094,0.35340765956715003,0.5044990539550831,-0.22843969673494158,1.2374378046451078,0.13802967861007076,0.8709684293000954,-1.2386557159423894,83.3333038989391,14.846279371638474,0.3664693753450118,12,-0.5699996948242223,-0.6099996566772496,-2.024999141693119,-2.6849994659423864,-1.0499992370605504,3,-0.05064933456444032,2.333359824522364,30.770000457763672,-1.068953723922047,30.70000076293945,-1.32433268380193,30.59000015258789,-0.05064933456444032
6250,2004-12-17,30.399999618530273,30.84000015258789,30.11000061035156,30.540000915527344,949100.0,-0.012987000923330272,-1.02777844005223,2.7999618539004385,56.375829905330164,59.197459000832445,0.020080684731908605,-0.17449882426712549,-1.5510203131506834,-3.0800357875984545,19.065701866294425,0.7299995422363317,0.31168778038620104,0.09299945831298828,-0.6388649415478582,0.8248638581738348,-0.27293274161743497,0.45893165824341153,-0.7535367361450227,33.333260254752204,-33.05613937036259,0.3659321999304227,12,-0.1700000762939453,-0.21000003814697266,-1.6199994087219238,-2.2799997329711914,-0.639999389648434,4,-0.03388153921781767,1.6451648628860687,30.79999923706055,2.333359824522364,30.770000457763672,-1.068953723922047,30.70000076293945,-0.03388153921781767
6251,2004-12-20,30.53000068664551,30.70000076293945,30.29999923706055,30.60000038146973,703600.0,0.0042763509785044285,1.9629692422894829,0.4999931881037043,54.86112444857416,59.398175912954045,-0.1123264491574929,-0.2337896358205107,-1.6179994775351432,-3.1584789027999385,18.97210567353584,0.40000152587889914,0.2673245850467296,0.17050046920776651,-0.4544029282033577,0.7954038666188907,-0.1419512294977956,0.4829521679133286,-0.803525604669197,48.27593010764537,-14.299889936501103,0.31245169870556155,12,-0.30000114440918324,-0.3400011062622106,-1.7225008010864293,-2.4100008010864293,-0.7900009155273473,0,-0.0615788085762341,-1.02777844005223,30.399999618530273,1.6451648628860687,30.79999923706055,2.333359824522364,30.770000457763672,-0.0615788085762341
6252,2004-12-21,30.57999992370605,30.65999984741211,30.420000076293945,30.53000068664551,493100.0,0.0016377083503444911,1.2857220708446866,-0.7142779291552118,47.9999908447195,58.52136831644168,-0.10081454383022859,-0.24350514277157842,-1.5998726358217148,-3.1634508910953123,18.961443160413456,0.23999977111816406,0.22942823707814597,0.1869997024536083,-0.4075403230513608,0.7815397279585774,-0.11027031029887624,0.48426971520609285,-0.7783133741141377,54.02297590599149,-5.812702860250965,0.29727001275248416,12,-0.350000381469723,-0.39000034332275035,-1.7174997329711879,-2.460000038146969,-1.0399990081787074,1,-0.02485285254342562,1.9629692422894829,30.53000068664551,-1.02777844005223,30.399999618530273,1.6451648628860687,30.79999923706055,-0.02485285254342562
6253,2004-12-22,30.8799991607666,30.8799991607666,30.559999465942386,30.68000030517578,1073200.0,0.009810308626848174,2.200015258876339,4.00003814755531,53.404996848427906,58.97839071469429,-0.37258537495333144,-0.47989935882224444,-1.8274999377774712,-3.41654062322338,18.96681503746028,0.3199996948242152,0.21682306857099576,0.43099899291992116,-0.12203642909798518,0.9840344149378275,0.154481281910968,0.7075167039288743,-1.0076138316160232,88.50568916756193,30.302604323672213,0.2765177110089529,12,-0.4399995803833008,-0.6899995803833008,-1.914999008178711,-2.7599992752075195,-0.9399986267089879,2,-0.030440370863198285,1.2857220708446866,30.57999992370605,1.9629692422894829,30.53000068664551,-1.02777844005223,30.399999618530273,-0.030440370863198285
6254,2004-12-23,30.70000076293945,30.940000534057614,30.540000915527344,30.8799991607666,812500.0,-0.005828963818620858,1.6666539510576603,-0.8999971389606976,51.73612053933006,57.801426801642094,-0.11360909698074195,-0.2629782957860556,-1.5702486003834828,-3.183017969154914,18.89003771993397,0.3999996185302699,0.2469739644374478,0.21900053024291566,-0.31292319107493327,0.7509242515607646,-0.04696133041601058,0.4849623909018419,-0.7611585810037269,71.08436226758495,14.483896576786876,0.26596186065892535,12,-0.15500068664550426,-0.5100011825561488,-1.735000610351559,-2.5800008773803675,-0.7900009155273402,3,-0.02996742845050826,2.200015258876339,30.8799991607666,1.2857220708446866,30.57999992370605,1.9629692422894829,30.53000068664551,-0.02996742845050826
6255,2004-12-27,30.31999969482422,30.709999084472656,30.29999923706055,30.709999084472656,597800.0,-0.012377884647285176,1.1025666105872505,2.1666825613800422,47.60383639677547,56.22345616657079,0.3187207898370943,0.1441005698126574,-1.1093698412347592,-2.752436314330275,18.5829572858991,0.4099998474121058,0.23271529524466317,-0.17350053787231445,-0.6756754384674721,0.3286743627228432,-0.4245879881698933,0.07758691242526439,-0.3186880712704614,3.125065192447586,-51.37921766715979,0.25108745029757884,12,0.22500038146972656,-0.13000011444091797,-1.2525005340576172,-2.190000534057617,-0.3299999237060547,0,-0.018799462419569868,1.6666539510576603,30.70000076293945,2.200015258876339,30.8799991607666,1.2857220708446866,30.57999992370605,-0.018799462419569868
6256,2004-12-28,30.35000038146973,30.5,30.20000076293945,30.38999938964844,869400.0,0.0009894685668692116,1.3076844074387435,0.10256171994209476,54.09252210082762,54.83936802194562,0.2806045220270619,0.14766091502051282,-1.0619571525070306,-2.7231848832696244,18.662227144178388,0.2999992370605504,0.2728906505221218,-0.15999984741210582,-0.616254259174525,0.2962545643503134,-0.3881270532933172,0.06812735846910556,-0.28996748279501716,20.270224989884277,-38.87194177790849,0.22812720588121027,12,0.1949996948242152,-0.16000080108642933,-1.2825012207031286,-2.2200012207031286,-3.5500011444091797,1,-0.019439872987550788,1.1025666105872505,30.31999969482422,1.6666539510576603,30.70000076293945,2.200015258876339,30.8799991607666,-0.019439872987550788
6257,2004-12-29,30.31999969482422,30.46999931335449,30.229999542236328,30.420000076293945,788000.0,-0.0009884904866039879,1.4000114441573306,2.500071527347289,47.41033555680188,53.04034326975349,0.28053463646715926,0.19307367765422612,-0.9526508932959459,-2.625681062571296,18.640863425227604,0.2399997711181605,0.26156811131119184,-0.19350051879882812,-0.6423712668720221,0.2553702292743658,-0.4179358928354233,0.030934855237767067,-0.20476879753580945,16.216076891949147,-42.449029287360716,0.22443537403659666,12,0.22500038146972656,-0.13000011444091797,-1.2975001335144043,-2.190000534057617,-2.619998931884769,2,-0.019129285275192864,1.3076844074387435,30.35000038146973,1.1025666105872505,30.31999969482422,1.6666539510576603,30.70000076293945,-0.019129285275192864
6258,2004-12-30,30.28000068664551,30.5,30.25,30.29999923706055,524700.0,-0.0013192285152144878,-5.250005960469607,0.19998474126914495,53.603604377628045,51.89870677982386,0.27235911654164724,0.21246226872880314,-0.8212150973195733,-2.5201213041440944,17.828842263069323,0.25,0.2222092223230554,-0.21349954605102184,-0.66675752281607,0.23975843071402636,-0.44012853443354416,0.013129442331500485,-0.11288367066022786,10.810803844598393,-47.71198852527516,0.22662898838252332,12,0.24499988555907493,-0.05000114440918324,-1.2700014114379918,-2.15000152587891,-1.9300003051757812,3,-0.02443856520269272,1.4000114441573306,30.31999969482422,1.3076844074387435,30.35000038146973,1.1025666105872505,30.31999969482422,-0.02443856520269272
6259,2004-12-31,30.190000534057614,30.34000015258789,30.149999618530273,30.34000015258789,618500.0,-0.0029722638886064967,1.5333468967358823,7.500524558893836,49.7757793836777,51.16536783297359,0.2980773671296255,0.27730038349142205,-0.6360373202646805,-2.366334202911162,16.8844123367538,0.1900005340576172,0.15296138647874358,-0.278499698638921,-0.7411813483766991,0.18418195109885716,-0.5098405235078118,-0.04715887377003014,0.7899990081787145,7.143027442003991,-50.41459923614643,0.2313408248688891,12,0.3549995422363317,0.03999900817871449,-1.180001258850094,-2.060001373291012,-1.8199996948242152,4,-0.00828088756467471,-5.250005960469607,30.28000068664551,1.4000114441573306,30.31999969482422,1.3076844074387435,30.35000038146973,-0.00828088756467471
6260,2005-01-03,29.68000030517578,30.34000015258789,29.3700008392334,30.13999938964844,1132800.0,-0.016893018213315236,1.2558107556643778,3.0666683620919364,30.638288547135204,48.47394162170259,0.7769050261099402,0.7534735408702247,-0.032244326469310636,-1.7937473785965494,16.278419374004525,0.9699993133544922,0.07473238512047686,-0.7424999237060561,-1.3190546287059384,-0.16594521870617385,-1.030777276205999,-0.4542225712061132,1.2833992385864263,27.433601431356497,-26.70256282594765,0.2882773524999419,1,0.47500038146972656,0.49499988555908203,-0.6700010299682617,-1.5500011444091797,-2.1399993896484375,0,0.007749310642568341,1.5333468967358823,30.190000534057614,-5.250005960469607,30.28000068664551,1.4000114441573306,30.31999969482422,0.007749310642568341
6261,2005-01-04,29.309999465942386,29.899999618530273,29.04999923706055,29.75,905400.0,-0.01246633542550446,1.297299038850632,0.9565248038743982,23.371609430345856,45.7374547978833,1.0679564545580398,1.0878909839390545,0.44498021319099124,-1.3567682308548008,16.116203582495185,0.850000381469723,-0.023860493064230326,-1.0545007705688434,-1.8149846344813163,-0.2940169066563705,-1.4347427025250816,-0.6742588386126052,1.5896641296386704,17.931040833024255,-30.066395881817442,0.38024193195623734,1,0.6850004196166957,0.7049999237060511,-0.30000019073486683,-1.1800003051757848,-1.5799999237060582,1,0.02320028377912209,1.2558107556643778,29.68000030517578,1.5333468967358823,30.190000534057614,-5.250005960469607,30.28000068664551,0.02320028377912209
6262,2005-01-05,29.229999542236328,29.35000038146973,29.04999923706055,29.29999923706055,665600.0,-0.002729441322543047,2.5293840457756853,0.15909002241132858,20.610657569629325,42.093639322461236,1.0463557945582487,1.1571217562549592,0.6331626265475592,-1.2100542427028245,15.448960355389152,0.3000011444091797,-0.07990053027015165,-1.0900006294250488,-2.0001540420743567,-0.179847216775741,-1.5450773357497027,-0.6349239231003949,1.5586841918334997,12.41380761834084,-28.760269681138865,0.4550767063246535,1,0.7650003433227539,0.7849998474121094,-0.2200002670288086,-1.1000003814697266,-1.399999618530277,2,-0.0831337784205064,1.297299038850632,29.309999465942386,1.2558107556643778,29.68000030517578,1.5333468967358823,30.190000534057614,-0.0831337784205064
6263,2005-01-06,29.25,29.3799991607666,28.979999542236328,29.190000534057614,1102100.0,0.0006842442037937602,1.5000149012642232,-0.8571389645776639,20.306534969511716,38.60146314803698,0.861411163723524,1.0989547241186237,0.7112347230440221,-1.1702112640532363,15.015061904514798,0.39999961853027344,-0.1449669495999899,-1.0100001335144029,-2.035034303544748,0.015034036515942262,-1.5225172185295754,-0.4974830484992303,1.4343626642492708,19.85296592579295,-15.327794517785499,0.512517085015173,1,0.5949993133544922,0.7299995422363281,-0.24000072479248047,-1.1200008392333984,-1.6800003051757812,3,-0.05299142690805303,2.5293840457756853,29.229999542236328,1.297299038850632,29.309999465942386,1.2558107556643778,29.68000030517578,-0.05299142690805303
6264,2005-01-07,28.81999969482422,29.3700008392334,28.81999969482422,29.29999923706055,794600.0,-0.014700865134214758,-1.2916736205485222,-8.00006357885326,20.075773722095178,35.542789517516944,1.1138184667832292,1.50366210837392,1.1589619866423178,-0.6846555075479621,15.70478493126558,0.5500011444091797,-0.20822120028834235,-1.3750003814697251,-2.585507260814687,-0.16449350212476332,-1.980253821142206,-0.7697469417972442,1.728013919664015,0.0,-33.95152211296852,0.6052534396724805,1,0.8400001525878906,1.0799999237060547,0.4549999237060547,-0.43000030517578125,-1.4400005340576172,4,-0.01630809570892866,1.5000149012642232,29.25,2.5293840457756853,29.229999542236328,1.297299038850632,29.309999465942386,-0.01630809570892866
6265,2005-01-10,28.899999618530273,29.059999465942386,28.770000457763672,28.82999992370605,689400.0,0.0027758474862309424,-2.052643202762701,-0.14583283662749283,18.532799766699583,31.591709258169388,0.9065413002185352,1.3926791075877318,1.1041093411687868,-0.722600877257424,16.364717590385062,0.2899990081787145,-0.32068864363519367,-1.2300004005432115,-2.5718611532562328,0.11186035216980983,-1.900930776899724,-0.559070024186699,1.475212603991558,11.504359054426994,-19.782802058340792,0.6709303763565113,1,0.7350006103515625,0.9750003814697266,0.565000057220459,-0.5100002288818359,-1.3999996185302734,0,-0.018339058349227333,-1.2916736205485222,28.81999969482422,1.5000149012642232,29.25,2.5293840457756853,29.229999542236328,-0.018339058349227333
6266,2005-01-11,28.85000038146973,28.96999931335449,28.53000068664551,28.899999618530273,954200.0,-0.0017300774297756005,3.631597968157185,-0.7142779291552264,16.602327407051973,28.16859724153051,0.8061664222052585,1.3761964535252282,1.1730681211344525,-0.629133512506808,16.543830291615425,0.43999862670897727,-0.42799063660988423,-1.1929996490478487,-2.63143614071787,0.2454368426221727,-1.9122178948828576,-0.4737814032128398,1.3325864292811218,37.647090502733285,8.854333325948268,0.71921824583501,1,0.6649999618530238,0.9049997329711879,1.079999446868893,-0.4600009918212926,-1.3099994659423864,1,-0.04540725991753525,-2.052643202762701,28.899999618530273,-1.2916736205485222,28.81999969482422,1.5000149012642232,29.25,-0.04540725991753525
6267,2005-01-12,28.899999618530273,29.04999923706055,28.29999923706055,28.95000076293945,1204600.0,0.001733075785075533,5.000045776716266,1.0000381475547417,7.692320232403077,23.067343447616626,0.5962606132669386,1.248439528483118,1.147191229873016,-0.6419581052457062,16.69659875840704,0.75,-0.5007880566076572,-1.0530003547668443,-2.5426857748333767,0.4366850652996881,-1.7978430648001087,-0.30815764473357987,1.0512251348458292,55.55559480141482,32.89855832907308,0.744842710033266,1,0.4200000762939453,0.7399997711181641,1.077500343322754,-0.5100002288818359,-1.4699993133544922,2,-0.04048443224005294,3.631597968157185,28.85000038146973,-2.052643202762701,28.899999618530273,-1.2916736205485222,28.81999969482422,-0.04048443224005294
6268,2005-01-13,28.559999465942386,28.989999771118164,28.489999771118164,28.899999618530273,624400.0,-0.011764711317500676,-1.0833353201567206,6.799847415602167,7.200006713862081,18.336702039859336,0.7449612497330271,1.490817778417533,1.5007679267905054,-0.26845873469413917,16.742848327618635,0.5,-0.6181219536804896,-1.2825004577636676,-2.8431870808669117,0.2781861653395765,-2.0628437693152897,-0.5021571462120455,1.127029204823227,24.299050427013803,7.44686744232521,0.7803433115516213,1,0.7600002288818324,1.0799999237060511,1.487500667572018,-0.14499950408935902,-1.4200000762939453,3,-0.025560208539459395,5.000045776716266,28.899999618530273,3.631597968157185,28.85000038146973,-2.052643202762701,28.899999618530273,-0.025560208539459395
6269,2005-01-14,29.239999771118164,29.309999465942386,28.690000534057614,28.70000076293945,958000.0,0.02380953494017657,-1.2142840112942368,-1.5882316642170609,30.714294959083944,18.345147196742523,-0.09383608927176113,0.7251317546647087,0.8196368533695129,-0.9100268620605227,16.31649738559937,0.75,-0.7056756992674487,-0.5245001792907722,-2.038942899508047,0.9899425409265028,-1.2817215393994097,0.2327211808178653,0.22510419025464046,93.06933871671312,71.40404396848143,0.7572213601086376,1,-0.1400003433227539,0.39999961853027344,0.8625006675720215,-0.8249998092651367,-1.9699993133544922,4,-0.05711354614795483,-1.0833353201567206,28.559999465942386,5.000045776716266,28.899999618530273,3.631597968157185,28.85000038146973,-0.05711354614795483
6270,2005-01-18,29.3700008392334,29.45000076293945,29.0,29.20000076293945,1196400.0,0.0044460009963351865,1.7272779816779265,0.3148155343235126,33.10346505870673,19.426464488782624,-0.30445127754500945,0.5417869748959987,0.6848342643302452,-1.0076348605445844,16.747627404916894,0.4500007629394496,-0.8154267372825998,-0.34299917221069265,-1.8363545902760166,1.1503562458546313,-1.0896768812433528,0.4036785368219675,-1.070001602172848,93.04349412537427,68.26046231433142,0.7466777090326616,1,-0.49500083923339844,0.26999855041503906,0.7899994850158691,-0.9550008773803711,-2.0400009155273473,1,-0.06775626903654997,-1.2142840112942368,29.239999771118164,-1.0833353201567206,28.559999465942386,5.000045776716266,28.899999618530273,-0.06775626903654997
6271,2005-01-19,28.649999618530273,29.29999923706055,28.57999992370605,29.20000076293945,963100.0,-0.02451485189409064,-1.0869529161679452,-3.235299397502408,26.740959358621097,20.10760913200393,0.348759230205129,1.1739085731637147,1.3944698463878922,-0.25941783162693,17.45079778987228,0.7900009155273473,-0.9371931496837043,-0.9690003395080566,-2.4823642435247883,0.5443635645086751,-1.7256822915164243,-0.212318387499689,-0.32700035095214375,30.43477539755715,4.379378674662593,0.7566819520083663,1,0.22500038146972656,0.9899997711181641,1.5100007057189941,-0.2349996566772461,-1.1999988555908239,2,-0.0401396032754735,1.7272779816779265,29.3700008392334,-1.2142840112942368,29.239999771118164,-1.0833353201567206,28.559999465942386,-0.0401396032754735
6272,2005-01-20,29.81999969482422,29.88999938964844,29.29999923706055,29.29999923706055,2003000.0,0.040837699541790284,-1.269229358471219,-0.945453410505654,45.127111366860845,22.86545095393161,-0.8143898372987088,-0.058971676127388406,0.2268412058524305,-1.3957088443906471,17.69274376165265,1.2399997711181676,-0.9447311608184208,0.23899974822997905,-1.2095409981539014,1.6875404946138595,-0.4852706249619594,0.9632701214219175,-1.4744603973388628,95.00002043588354,64.24791162534463,0.7242703731919398,1,-0.725000381469723,-0.18000030517578125,0.3750004768371582,-1.4049997329711914,-2.3600006103515625,3,-0.0764587123618451,-1.0869529161679452,28.649999618530273,1.7272779816779265,29.3700008392334,-1.2142840112942368,29.239999771118164,-0.0764587123618451
6273,2005-01-21,29.940000534057614,30.25,29.739999771118164,29.790000915527344,1172700.0,0.004024173053704727,-3.0799707033485157,0.28846055092982675,47.368423166035555,25.897967558813875,-0.9233178057321716,-0.2666783663488026,0.10807608525358603,-1.4707416345603228,17.312595561846145,0.5100002288818359,-0.8920315678337403,0.40600051879882315,-0.9209736005423537,1.73297463814,-0.2574865408717635,1.0694875784694098,-1.5326828328857331,81.43715857604421,45.72827732069905,0.6634870596705879,1,-0.6650009155273402,-0.30000114440917613,0.2549996376037633,-1.5250005722045863,-2.620000839233395,4,-0.08383434148662205,-1.269229358471219,29.81999969482422,-1.0869529161679452,28.649999618530273,1.7272779816779265,29.3700008392334,-0.08383434148662205
6274,2005-01-24,29.78000068664551,30.209999084472656,29.690000534057614,30.190000534057614,733700.0,-0.005344016184304912,1.3111203417992088,-2.733339267321966,51.13636708456359,29.520586149687652,-0.6848392445116787,-0.18881733354686148,0.2648988857072432,-1.2680040009812075,16.842996062206225,0.5199985504150426,-0.824996060206157,0.29200067520141815,-0.9239221987695743,1.5079235491724106,-0.31596076178407984,0.8999621121869161,-1.2621220475439436,71.85632982739094,33.65070839028708,0.6079614369854964,1,-0.5050010681152379,-0.14000129699707387,0.4149994850158656,-1.365000724792484,-2.570001602172855,0,-0.08865014224734213,-3.0799707033485157,29.940000534057614,-1.269229358471219,29.81999969482422,-1.0869529161679452,28.649999618530273,-0.08865014224734213
6275,2005-01-25,29.75,30.18000030517578,29.690000534057614,29.95000076293945,514300.0,-0.0010074105424371371,-2.0625014901174947,0.48780692042166357,55.41872141034691,33.83351881672043,-0.5828825165367064,-0.21471780102804416,0.29195312265878925,-1.1956447683641542,16.9185847339967,0.4899997711181676,-0.7562918274528272,0.29049997329711985,-0.8687103392702085,1.4497102858644482,-0.28910518298654253,0.8701051295807822,-1.1281940792445262,70.05988160733526,28.07973635093215,0.5796051562836639,1,-0.47500038146972656,-0.13000011444091797,0.45999956130981445,-1.3200006484985352,-2.6599998474121094,1,-0.08336132915080097,1.3111203417992088,29.78000068664551,-3.0799707033485157,29.940000534057614,-1.269229358471219,29.81999969482422,-0.08336132915080097
6276,2005-01-26,29.76000022888184,29.959999084472656,29.63999938964844,29.79999923706055,552000.0,0.0003361421472887205,-1.2857065006368913,0.19999427797593292,56.641606645789494,39.272328418207806,-0.5031343735398046,-0.28584091398053246,0.2813186043340714,-1.16647073545845,17.263711043331064,0.3199996948242152,-0.6476403874537695,0.3300002098083539,-0.7618649339070949,1.4218653535238026,-0.21593236204937227,0.87593278166608,-1.0405026633716936,48.421118147102824,2.5894532607732543,0.545932571857725,1,-0.39000034332275746,-0.14000034332275746,0.44999933242797496,-1.3300008773803746,-2.290000915527351,2,-0.08165323543302572,-2.0625014901174947,29.75,1.3111203417992088,29.78000068664551,-3.0799707033485157,29.940000534057614,-0.08165323543302572
6277,2005-01-27,29.739999771118164,29.84000015258789,29.25,29.559999465942386,409100.0,-0.0006720583874278985,2.105255232645686,-4.5001192122453935,56.14034249067003,44.7101435045198,-0.39275125069571715,-0.3283554786446956,0.2997945147346286,-1.1071742574374746,17.88961430770799,0.5900001525878906,-0.5343947313639532,0.33899974822998047,-0.6818343292354712,1.359833825695432,-0.17141729050274535,0.8494167869627063,-0.9286720595386271,48.999977111816406,-0.11295151617200361,0.5104170387327256,1,-0.3249998092651367,-0.11999988555908203,0.4699997901916504,-1.3100004196166992,-1.9799995422363246,3,-0.0770006397378199,-1.2857065006368913,29.76000022888184,-2.0625014901174947,29.75,1.3111203417992088,29.78000068664551,-0.0770006397378199
6278,2005-01-28,29.540000915527344,29.920000076293945,29.399999618530273,29.85000038146973,931000.0,-0.006724911134163736,1.3111190230959313,-1.7222163353537603,59.57447887815502,47.916830606638804,-0.04371745587901188,-0.19672423016560714,0.49752525738196596,-0.8702401451821977,18.421627208563972,0.5200004577636719,-0.4077372882683754,0.17600088119506907,-0.7608791159905408,1.112880878380679,-0.29243911739773765,0.6444408797878758,-0.6423528666425788,30.20845750979504,-24.079371969333913,0.468439998592805,1,-0.1250009536743164,0.07999897003173828,0.6699986457824707,-1.110001564025879,-1.8500003814697301,4,-0.07041305912625617,2.105255232645686,29.739999771118164,-1.2857065006368913,29.76000022888184,-2.0625014901174947,29.75,-0.07041305912625617
6279,2005-01-31,29.940000534057614,30.1200008392334,29.649999618530273,29.70000076293945,870600.0,0.0135409480749209,-1.7646963126687027,-0.7741941438143258,62.74510353906511,51.21034599334529,-0.3732287529455256,-0.6497252884188427,0.09566789015986998,-1.2296455343633141,19.076714615875,0.5799999237060547,-0.24996201963622156,0.5885004997253382,-0.3077677124203291,1.4847687118710056,0.14036639365250636,1.0366346057981701,-0.9612113681059355,74.19358146631954,13.895201387406445,0.44813410607283294,1,-0.5250005722045863,-0.3200006484985316,0.37499904632568715,-1.5100011825561488,-2.25,0,-0.08750837650296861,1.3111190230959313,29.540000915527344,2.105255232645686,29.739999771118164,-1.2857065006368913,29.76000022888184,-0.08750837650296861
6280,2005-02-01,29.90999984741211,30.0,29.770000457763672,29.96999931335449,974400.0,-0.0010020269241938218,2.8332988953349756,-0.2499980131765979,63.05417006677126,55.24514718313975,-0.2889611702130921,-0.6341218851802601,0.11987772376259898,-1.1602499960853727,19.095461219997073,0.22999954223632812,-0.0442898216770331,0.5469998359680162,-0.3726138114299431,1.4666134833659754,0.08719301226903653,1.0068066596669958,-0.8549380314175323,75.86197824747714,12.173806125034503,0.45980682369898007,2,-0.15999984741210938,-0.4050006866455078,0.45749998092651367,-1.4800004959106445,-2.280000686645508,1,-0.0902708384056734,-1.7646963126687027,29.940000534057614,1.3111190230959313,29.540000915527344,2.105255232645686,29.739999771118164,-0.0902708384056734
6281,2005-02-02,29.989999771118164,30.04999923706055,29.809999465942386,29.90999984741211,765900.0,0.002674688201744546,1.4000114441571956,-1.3333439298090244,63.32517231409203,57.26715395505433,-0.17756565572891603,-0.6962636367079185,0.05714134104681179,-1.2071751268429836,18.539573340012808,0.23999977111816406,0.058309796052338214,0.5929997444152839,-0.3677262538018162,1.553725742632384,0.11263674530673384,1.073362743523834,-0.8632416640832616,85.05736290670882,19.500230430180466,0.48036299910855024,2,-0.23999977111816406,-0.5900001525878906,0.377500057220459,-1.5600004196166992,-2.4599990844726527,2,-0.09669888765131351,2.8332988953349756,29.90999984741211,-1.7646963126687027,29.940000534057614,1.3111190230959313,29.540000915527344,-0.09669888765131351
6282,2005-02-03,26.79999923706055,28.25,26.459999084472656,28.25,6061600.0,-0.10636880821618877,1.4689654809541475,-18.125026822115686,37.31989102285214,56.1506503835895,2.8373777916457428,2.4267751457000237,3.2138309520882338,1.9928961216197898,19.320322405138217,3.530000686645508,0.06953533703806869,-2.4755007743835407,-3.9837589173573136,-0.9672426314097677,-3.229629845870427,-1.7213717028966542,3.4500007629394496,9.289617201566623,-58.9464460299756,0.7541290714868857,2,1.5349998474121058,1.6800003051757777,3.5675005912780726,1.6300001144409144,0.7900009155273402,3,0.025000003558486084,1.4000114441571956,29.989999771118164,2.8332988953349756,29.90999984741211,-1.7646963126687027,29.940000534057614,0.025000003558486084
6283,2005-02-04,27.70000076293945,27.78000068664551,26.670000076293945,26.79999923706055,3258800.0,0.03358214744403143,1.0943380609127118,-0.6206903809170493,39.24582534720506,54.82947907943856,1.7726280638654437,1.4806092297053013,2.2951254763511493,1.106384974202971,20.025584813314683,1.110000610351566,0.2002998852785467,-1.4979992866516163,-3.1629269899963326,0.1669284166931,-2.3304631383239744,-0.6655354349792582,2.4741992187500053,33.87981103708114,-29.925550000962332,0.8324638516723587,2,0.6199989318847692,0.7799987792968786,2.6674990653991735,0.7299985885620153,-0.25,4,0.002166045642232106,1.4689654809541475,26.79999923706055,1.4000114441571956,29.989999771118164,2.8332988953349756,29.90999984741211,0.002166045642232106
6284,2005-02-07,28.35000038146973,28.35000038146973,27.54999923706055,27.899999618530273,1964600.0,0.023465689553334945,2.555554613656537,0.5000000000000079,43.35937558207631,53.48955176518627,1.0040361135988043,0.8364798097375399,1.623917973657516,0.4742714021639607,20.13321600083901,0.8000011444091797,0.18498586351351065,-0.8244997024536111,-2.5247844726386255,0.8757850677314032,-1.6746420875461183,0.02564268263889602,1.7499155822753885,52.64627344471403,-7.152468210798688,0.8501423850925068,2,-0.06000041961670277,0.04999923706054332,2.027499675750729,0.07999897003173473,-1.3500003814697301,0,-0.023280417584879753,1.0943380609127118,27.70000076293945,1.4689654809541475,26.79999923706055,1.4000114441571956,29.989999771118164,-0.023280417584879753
6285,2005-02-08,28.3700008392334,28.85000038146973,28.25,28.29999923706055,1782200.0,0.0007054835095079426,-6.058824849375666,0.15555885220191518,47.994279049889435,52.528737587864036,0.857915757973057,0.8166050801565241,1.5821823915780229,0.46159720925032843,19.874245936638737,0.6000003814697301,0.1414534160191785,-0.7779993057250962,-2.512474686296386,0.9564760748461936,-1.6452369960107411,0.08923838456054867,1.6571167869262702,53.20338923617858,-9.883813731923865,0.8672376902856447,2,-0.0800008773803711,0.029998779296875,2.0174989700317383,0.059998512268066406,-1.7700004577636683,1,-0.0239689913662392,2.555554613656537,28.35000038146973,1.0943380609127118,27.70000076293945,1.4689654809541475,26.79999923706055,-0.0239689913662392
6286,2005-02-09,27.540000915527344,28.35000038146973,27.489999771118164,28.35000038146973,1271200.0,-0.029256253054396497,1.1234596972258557,-11.571156099289485,32.83134277853449,49.938848730960096,1.497354996020185,1.6268400234383051,2.3819662596185367,1.294490716712275,19.429905042339946,0.8800010681152344,0.05883192335542731,-1.5424992561340325,-3.4175978921563726,0.33259937988830757,-2.4800485741452007,-0.6049499381228642,2.4157743397985847,45.18833660934242,-13.289480128046328,0.9375493180111695,2,0.7499990463256836,0.8149986267089844,2.624999523162842,0.8899984359741211,-1.1800003051757848,2,0.0032679100307697606,-6.058824849375666,28.3700008392334,2.555554613656537,28.35000038146973,1.0943380609127118,27.70000076293945,0.0032679100307697606
6287,2005-02-10,27.729999542236328,27.78000068664551,27.229999542236328,27.540000915527344,1474400.0,0.00689900582399261,2.7930993659729393,-0.23456636047029022,33.53203677231177,47.045244052533064,1.1088625688220048,1.4173625748716638,2.1559216811792687,1.1165034570995616,18.684406075888173,0.5500011444091832,-0.04947685282665404,-1.2940006256103516,-3.2636910764245783,0.6756898252038752,-2.278845851017465,-0.3091554002032382,2.1558601896725342,48.62382190615838,-6.6627037401084195,0.9848452254071135,2,0.5600004196166992,0.625,2.2750000953674316,0.6999998092651367,-1.739999771118164,3,-0.0072123641865263766,1.1234596972258557,27.540000915527344,-6.058824849375666,28.3700008392334,2.555554613656537,28.35000038146973,-0.0072123641865263766
6288,2005-02-11,27.82999992370605,27.95000076293945,27.60000038146973,27.79999923706055,1079400.0,0.0036062164846923928,1.5925727081994236,0.1578994920392342,35.33834349247206,44.0000484918005,0.8278466685603441,1.3279531962286626,2.006431855798649,1.0266631404778188,17.802000762614103,0.35000038146971946,-0.17431934148852335,-1.1575002670288121,-3.1894646889714657,0.8744641549138414,-2.173482478000139,-0.14151805605748535,1.9873425952540877,37.037041397685215,-15.48623039734862,1.0159822109713266,2,0.4249992370605504,0.524999618530277,2.1749997138977086,0.5999994277954137,-2.5,4,-0.0086237790792707,2.7930993659729393,27.729999542236328,1.1234596972258557,27.540000915527344,-6.058824849375666,28.3700008392334,-0.0086237790792707
6289,2005-02-14,27.56999969482422,27.84000015258789,27.479999542236328,27.75,906800.0,-0.00934244446980248,1.0,-5.999872846336217,34.156976985957115,40.789249260598936,0.8004878329361844,1.5351334021265686,2.212578663678382,1.3051546630118267,17.851119561796644,0.3600006103515625,-0.31565490783997063,-1.3340004920959458,-3.457467558365071,0.7894665741731792,-2.3957340252305066,-0.2722669589613851,2.1801959554461696,20.987652867438115,-28.1062860034515,1.061733533134562,2,0.6849994659423828,0.7849998474121094,2.3424997329711914,0.8599996566772461,-1.7199993133544886,0,-0.004352518433552888,1.5925727081994236,27.82999992370605,2.7930993659729393,27.729999542236328,1.1234596972258557,27.540000915527344,-0.004352518433552888
6290,2005-02-15,27.3799991607666,27.60000038146973,27.209999084472656,27.57999992370605,780800.0,-0.006891568232163858,2.249988079154348,1.1111134658584976,33.14447163481351,37.43583807401243,0.6636573527763474,1.653162396410977,2.348309030865991,1.5136873945463556,18.361508386652964,0.39000129699707387,-0.4763211834727876,-1.4245009422302246,-3.64050497975321,0.7915030952927609,-2.5325029609917173,-0.3164989234687319,2.304392558187832,14.912270428266158,-32.85125058032105,1.108002018761493,2,0.27500057220458984,0.9750003814697266,2.40000057220459,1.0600004196166992,-1.4799995422363281,1,-0.013878713382544983,1.0,27.56999969482422,1.5925727081994236,27.82999992370605,2.7930993659729393,27.729999542236328,-0.013878713382544983
6291,2005-02-16,27.5,27.5,27.149999618530273,27.18000030517578,1320900.0,0.004382791925185758,1.1875044703526214,-1.5999923706346009,34.35754733140409,37.10668877496265,0.1713220195682723,1.5205483337948458,2.1785044758985137,1.4177351820927484,18.203431633352114,0.35000038146972656,-0.7028006226757455,-1.247000122070311,-3.538284577332476,1.0442843331918539,-2.3926423497013936,-0.1013578944392286,2.1199038662647993,43.749985098860314,-3.697798362299814,1.1456422276310825,2,0.26000022888183594,0.8549995422363281,2.255000114440918,1.3199996948242188,-1.5599994659423864,2,-0.0327272588556462,2.249988079154348,27.3799991607666,1.0,27.56999969482422,1.5925727081994236,27.82999992370605,-0.0327272588556462
6292,2005-02-17,27.540000915527344,27.63999938964844,27.26000022888184,27.35000038146973,1581800.0,0.0014545787464488313,-1.0540448586761364,0.5937522351762996,35.71429349937789,36.71429634742629,0.27639516027170075,1.3712840197312417,2.0994210372337285,1.4072094507029718,19.377331801001638,0.37999916076660156,-0.9501900051907839,-1.0929992675781257,-3.3863776278366196,1.2003790926803681,-2.2396884477073726,0.05368991255112121,2.0167048551016116,48.750092387067454,-0.8420661386667803,1.146689180129247,2,0.45999908447265625,0.8149986267089844,2.094999313354492,2.2099990844726562,-2.2800006866455043,3,-0.04284677799376868,1.1875044703526214,27.5,2.249988079154348,27.3799991607666,1.0,27.56999969482422,-0.04284677799376868
6293,2005-02-18,27.43000030517578,27.770000457763672,27.270000457763672,27.56999969482422,1181300.0,-0.003994212298284339,-1.1739173701756422,-0.7368368217638044,31.2965839723136,35.37398616856377,0.3845031052756589,1.3529675089129896,2.1576165992779863,1.5388402555094238,21.261613748613307,0.5,-1.2336480405157175,-1.0774998664855957,-3.344284241908639,1.1892845089374475,-2.2108920541971173,0.05589232122592591,2.0647713317300465,40.57977825016102,-5.6567235752328955,1.1333921877115214,2,0.5699996948242188,0.9249992370605469,2.049999237060547,2.2099990844726562,-2.54000091552734,4,-0.0524972846531796,-1.0540448586761364,27.540000915527344,1.1875044703526214,27.5,2.249988079154348,27.3799991607666,-0.0524972846531796
6294,2005-02-22,27.13999938964844,27.70000076293945,27.06999969482422,27.18000030517578,829500.0,-0.01057239928184106,-5.999999999999961,0.2857220708446613,30.12913589233473,33.388970262168804,0.5417903310615166,1.5125968621982615,2.402013034153221,1.84964331888877,23.218262436236376,0.6300010681152308,-1.1176167385712787,-1.235500717163081,-3.497744580322351,1.026743145996189,-2.366622648742716,-0.10437878558344593,2.2940767962087243,9.99994550438468,-31.147040234196513,1.1311219315796341,2,0.5700006484985316,1.215000152587887,2.340000152587887,2.4999999999999964,-1.8499984741210973,1,-0.06669121247779941,-1.1739173701756422,27.43000030517578,-1.0540448586761364,27.540000915527344,1.1875044703526214,27.5,-0.06669121247779941
6295,2005-02-23,27.270000457763672,27.5,27.040000915527344,27.489999771118164,670200.0,0.00479001735588902,2.8333293596865587,5.499856952127134,30.626802571929602,33.14402135032382,0.2674726501146836,1.2514359115623428,2.224398812327678,1.741092185724579,25.290532424740142,0.45999908447265625,-1.074232257041718,-0.9814996719360352,-3.1979291994278505,1.2349298555557802,-2.089714435681941,0.12671509180987073,2.1045941860658033,31.506806364800248,-3.9170312987030584,1.1082147637459074,2,0.22500038146972656,1.0849990844726562,2.099998950958252,2.3699989318847656,-2.270000457763672,2,-0.0520718757776798,-5.999999999999961,27.13999938964844,-1.1739173701756422,27.43000030517578,-1.0540448586761364,27.540000915527344,-0.0520718757776798
6296,2005-02-24,27.32999992370605,27.399999618530273,26.45000076293945,27.15999984741211,1145500.0,0.002200200400997776,5.129035433676474,-0.7727300312979386,56.812339205573124,35.73072162068619,0.1950650442553794,1.0540967593309496,2.1039289420726206,1.6863438187002409,27.556073971035133,0.9499988555908239,-1.1133217319189868,-0.8000001907348668,-2.9330979773926025,1.3330975959228688,-1.8665490840637347,0.266548702594001,1.986302808936287,66.66661850128584,26.782929980724894,1.0665488933288687,2,-0.12999916076660156,1.0200004577636754,1.9274997711181676,2.3099994659423864,-2.340000152587887,3,-0.05232346539216037,2.8333293596865587,27.270000457763672,-5.999999999999961,27.13999938964844,-1.1739173701756422,27.43000030517578,-0.05232346539216037
6297,2005-02-25,27.45000076293945,27.51000022888184,27.29999923706055,27.35000038146973,1104900.0,0.0043908100830001295,-1.0999818804299852,0.5882372740634066,45.98071311432176,36.91320713422504,0.03483253227834382,0.7944714349252031,1.9200591590237472,1.569151745677786,29.11544696741677,0.21000099182128906,-1.2050578039582192,-0.5654994010925343,-2.5771025714403315,1.446103769255263,-1.5713009862664329,0.44030218408136435,1.7516498909147735,75.75759327225943,33.663912729124206,1.0058015851738986,2,-0.3050003051757777,0.899999618530277,1.8074989318847692,2.189998626708988,-2.4600009918212855,4,-0.05500911427734834,5.129035433676474,27.32999992370605,2.8333293596865587,27.270000457763672,-5.999999999999961,27.13999938964844,-0.05500911427734834
6298,2005-02-28,27.459999084472656,27.729999542236328,27.32999992370605,27.459999084472656,939600.0,0.00036423756849957023,-2.0769400061621863,0.0,31.98380222904659,36.67174327234609,-0.037067957124016004,0.6541957343066898,1.8427345911420332,1.565401962325062,30.79125674636695,0.399999618530277,-1.1137161125998603,-0.4515009880065932,-2.342713813751814,1.4397118377386278,-1.3971074008792037,0.4941054248660173,1.6315855737449745,78.90619412059229,36.571518111790425,0.9456064128726108,2,-0.34999847412109375,0.8900012969970703,1.9075002670288086,2.1800003051757812,-2.4899997711181676,0,-0.08011649413472899,-1.0999818804299852,27.45000076293945,5.129035433676474,27.32999992370605,2.8333293596865587,27.270000457763672,-0.08011649413472899
6299,2005-03-01,27.31999969482422,27.729999542236328,27.1299991607666,27.63999938964844,1057600.0,-0.005098302779172337,1.4000015258789062,-100.0,29.729723758696167,36.292326841666394,0.07123019391417529,0.6196151351937544,1.9114257096697074,1.7094621911052528,33.081863689113504,0.6000003814697266,-1.0422522441381865,-0.4605003356933608,-2.1072576998240464,1.1862570284373248,-1.2838790177587036,0.362878346371982,1.665921607582284,67.96873137353083,25.89316574653457,0.823378682065342,3,-0.20999908447265625,1.010000228881836,2.1374998092651367,2.3199996948242188,-2.3899993896484375,1,-0.08894583939677503,-2.0769400061621863,27.459999084472656,-1.0999818804299852,27.45000076293945,5.129035433676474,27.32999992370605,-0.08894583939677503
6300,2005-03-02,27.209999084472656,27.290000915527344,26.88999938964844,27.270000457763672,922300.0,-0.00402637670498962,6.999847415601684,0.18750447035261933,41.176434589257596,37.0499809814279,0.17274646784514758,0.5449046159967139,1.960264766261858,1.8227655437047545,35.575297205478684,0.4300003051757777,-0.997357527588278,-0.43550090789794993,-1.7579625902244835,0.8869607744285837,-1.0967317490612167,0.22572993326531687,1.6744853963551627,59.37492549412309,16.962220567264353,0.6612308411632672,3,-0.09999847412109375,1.105001449584961,2.247500419616699,2.4300003051757812,-2.4199981689453125,2,-0.07056222835527237,1.4000015258789062,27.31999969482422,-2.0769400061621863,27.459999084472656,-1.0999818804299852,27.45000076293945,-0.07056222835527237
6301,2005-03-03,27.09000015258789,27.38999938964844,26.8700008392334,27.25,916500.0,-0.004410104223533162,1.3636371517993937,2.6666030898340645,32.2222693171702,36.66197829451593,0.2553204559007618,0.4600923925991509,2.012255763391739,1.9559412757145935,38.24808441090115,0.5199985504150426,-0.921855316649129,-0.4104998588562019,-1.1642552639525263,0.34325554624012256,-0.7873775614043659,-0.03362215630803789,1.6971049795243935,25.581354086500607,-15.382855564530974,0.3768777025481624,3,0.020000457763671875,1.1950006484985352,2.357499599456787,2.549999237060547,-2.440000534057617,3,-0.07715024513900692,6.999847415601684,27.209999084472656,1.4000015258789062,27.31999969482422,-2.0769400061621863,27.459999084472656,-0.07715024513900692
6302,2005-03-04,27.46999931335449,27.65999984741211,27.229999542236328,27.54999923706055,1212300.0,0.014027285294433423,1.8666577657403345,0.5000000000000444,41.346146792355874,37.77859638563174,-0.15159445135655147,0.14004160303766255,1.5656502435681077,1.5930590860956002,36.95354418176387,0.5699996948242188,-0.8077099287455596,-0.06400070190430185,-0.7424638573933855,0.6144624535847818,-0.4032322796488437,0.27523087584024,1.2236216439908816,69.76736965137566,27.137091458095085,0.33923157774454094,3,-0.379999160766598,0.8150014877319371,2.0250005722045934,2.170000076293949,-2.6199989318847585,4,-0.09028029138066551,1.3636371517993937,27.09000015258789,6.999847415601684,27.209999084472656,1.4000015258789062,27.31999969482422,-0.09028029138066551
6303,2005-03-07,27.76000022888184,27.8700008392334,27.53000068664551,27.54999923706055,704000.0,0.01055700483350086,-1.7200219728238608,-2.6250149011751716,54.5023769513013,40.486734281072465,-0.4356783655164804,-0.15308244646034908,1.2013681743887545,1.321715907480371,35.442506904488255,0.4000015258789098,-0.6997148337358503,0.22300024032593058,-0.4590744669534068,0.905074947605268,-0.11803711331373634,0.5640375939655975,0.8438759206872923,88.9999389648441,41.829620722956136,0.3410373536396684,3,-0.5999994277954137,0.5250005722045863,1.7574996948242152,1.879999160766598,-2.860000610351566,0,-0.09978387733879535,1.8666577657403345,27.46999931335449,1.3636371517993937,27.09000015258789,6.999847415601684,27.209999084472656,-0.09978387733879535
6304,2005-03-08,27.690000534057614,27.82999992370605,27.63999938964844,27.70000076293945,669000.0,-0.0025216028186987316,-2.454476098001115,-0.04761991262568006,57.78897265880331,43.504753179613985,-0.3122978686905391,-0.14236251154735058,1.2005445706631548,1.412870127937353,34.90726983736839,0.19000053405761008,-0.6074769724947124,0.1860005378723102,-0.3853289537688518,0.7573300295134722,-0.09966420794827258,0.47166528369289296,0.8277206000463302,81.99996948242152,29.47900636832118,0.2856647458205811,3,-0.5299997329711879,0.5950002670288121,1.827499389648441,1.9499988555908239,-2.680000305175774,1,-0.09823045027961019,-1.7200219728238608,27.76000022888184,1.8666577657403345,27.46999931335449,1.3636371517993937,27.09000015258789,-0.09823045027961019
6305,2005-03-09,27.690000534057614,27.93000030517578,27.63999938964844,27.70000076293945,1114200.0,0.0,-4.272623237910904,1.0,55.08022590341466,43.31229614604083,-0.2754187669191097,-0.20650616066237504,1.1405114935710756,1.4374328604189337,35.09955883741862,0.2900009155273402,-0.4709570813306918,0.22000055313110067,-0.19345760035937332,0.6334587066215747,0.013271476385863679,0.42672962987633767,0.7450117851997504,77.35850075124348,22.747885897341774,0.20672907674523694,3,-0.2899999618530238,0.5599994659423864,1.827499389648441,1.9499988555908239,-2.9500007629394496,2,-0.09967497925784219,-2.454476098001115,27.690000534057614,-1.7200219728238608,27.76000022888184,1.8666577657403345,27.46999931335449,-0.09967497925784219
6306,2005-03-10,27.6299991607666,28.04999923706055,27.479999542236328,27.670000076293945,854800.0,-0.0021668967906740555,-2.3529378765609605,4.0,52.380904324834376,44.02342850276445,-0.1881760051321386,-0.146950886874059,1.1375776567993263,1.5191830103434079,34.75698677311945,0.5699996948242223,-0.2904345295162756,0.1554992675781257,-0.2630938484575154,0.5740923836137668,-0.05379729043969306,0.3647958255959445,0.7256126962380449,48.78045943858779,-6.300011359462431,0.2092965580178201,3,-0.1699991226196289,0.6200008392333984,1.9975004196166992,2.010000228881836,-2.9599990844726562,3,-0.10278676552665023,-4.272623237910904,27.690000534057614,-2.454476098001115,27.690000534057614,-1.7200219728238608,27.76000022888184,-0.10278676552665023
6307,2005-03-11,27.53000068664551,27.739999771118164,27.32999992370605,27.649999618530273,752400.0,-0.003619199318076083,1.7333392673219723,2.999904634751008,52.65958580079774,46.32073778851458,-0.08452483939987232,-0.06609267764195792,1.1731485019237482,1.6408888925538996,34.271878351179,0.4099998474121129,-0.11626086759895671,0.06550073623657582,-0.3366242050867676,0.46762567755991924,-0.1355617344250959,0.26656320689824753,0.7493867265965264,27.777910232670976,-27.93318947012279,0.20106247066167085,3,-0.07000064849853871,0.11999988555907848,2.0449991226196254,2.109998703002926,-2.7600002288818395,4,-0.104613185480678,-2.3529378765609605,27.6299991607666,-4.272623237910904,27.690000534057614,-2.454476098001115,27.690000534057614,-0.104613185480678
6308,2005-03-14,27.59000015258789,27.959999084472656,27.489999771118164,27.59000015258789,487500.0,0.0021794211567705,-3.6999752045623606,-0.0,63.63640567165345,50.088146889954274,-0.138733704746425,-0.1528298925011491,1.0493797327484984,1.6085949395646466,33.86724928716418,0.4699993133544922,-0.14197905274661693,0.13750019073486186,-0.2316742227090458,0.5066746041787695,-0.047087015987091974,0.3220873974568157,0.6162117946420445,36.111177338557496,-24.33356856942335,0.18458720672195397,3,-0.13000011444091797,0.06000041961669922,0.8174991607666016,1.1299991607666016,-2.770000457763672,0,-0.09931133584503271,1.7333392673219723,27.53000068664551,-2.3529378765609605,27.6299991607666,-4.272623237910904,27.690000534057614,-0.09931133584503271
6309,2005-03-15,27.45000076293945,27.60000038146973,27.34000015258789,27.5,716500.0,-0.005074280133170239,1.0800018310546569,-100.0,55.42170889653861,51.67095514631883,0.024189389383234783,-0.02348558639893028,1.1255696469516288,1.7772040702060856,33.41834747807678,0.2600002288818395,-0.13152156217624267,0.0035007476806612203,-0.3615101021615672,0.36851159752288964,-0.179004677240453,0.18600617260177543,0.6859627369188672,16.666799121558988,-45.478770086374986,0.1825054249211135,3,0.009999275207523084,0.19999980926514027,0.9499988555908239,1.2699985504150426,-2.2400016784667933,1,-0.09289621397213077,-3.6999752045623606,27.59000015258789,1.7333392673219723,27.53000068664551,-2.3529378765609605,27.6299991607666,-0.09289621397213077
6310,2005-03-16,27.0,27.45000076293945,26.8799991607666,27.399999618530273,521600.0,-0.016393469961101026,1.27999771119039,8.000114442663657,41.95121088883503,52.75194865428159,0.49312667626995577,0.4180189693219347,1.5216576202482912,2.254765664075702,32.93910471073197,0.570001602172848,-0.09261920986374506,-0.4275000572204597,-0.8431356020901468,-0.011864512350772571,-0.6353178296553033,-0.21968228478561613,1.0685249903815617,10.256481316950754,-49.197344734301225,0.20781777243484373,3,0.4649991989135742,0.6500005722045898,1.3449997901916504,1.7199993133544922,-2.0599994659423864,2,-0.07370369522659859,1.0800018310546569,27.45000076293945,-3.6999752045623606,27.59000015258789,1.7333392673219723,27.53000068664551,-0.07370369522659859
6311,2005-03-17,26.60000038146973,26.770000457763672,25.8799991607666,26.20000076293945,1118900.0,-0.014814800686306251,1.4054096547955657,-1.0000000000000178,31.759618005728754,51.6867787891008,0.9122423217105862,0.7875118912316204,1.8739129115498478,2.688103837486455,32.74162981231752,1.1200008392333984,-0.04234130541971837,-0.7824996948242138,-1.336827321727224,-0.2281720679212036,-1.0596635082757189,-0.5053358813727087,1.4037836398141472,34.61544457272196,-21.83520884085796,0.2771638134515043,3,0.3649988174438441,0.514999389648434,1.7449994087219203,2.119998931884762,-1.4300003051757848,3,-0.069924833972833,1.27999771119039,27.0,1.0800018310546569,27.45000076293945,-3.6999752045623606,27.59000015258789,-0.069924833972833
6312,2005-03-18,26.36000061035156,26.729999542236328,26.11000061035156,26.56999969482422,1012200.0,-0.009022547657005386,1.3396239995393697,-0.524998211858951,28.515634313234585,48.799362940426725,1.0931911952756046,0.9850819843576666,2.0649741837583555,2.960225391431077,32.79091785581578,0.6199989318847692,-0.034114176869266544,-0.9634994506835959,-1.675894139888527,-0.2511047614786648,-1.3196967952860632,-0.6073021060811286,1.5163563193012806,23.07699361496665,-29.27189054819043,0.3561973446024663,3,0.6049985885620153,0.6049985885620153,1.9624991416931188,2.3599987030029332,-1.1500015258789027,4,-0.06411231012619745,1.4054096547955657,26.60000038146973,1.27999771119039,27.0,1.0800018310546569,27.45000076293945,-0.06411231012619745
6313,2005-03-21,25.989999771118164,26.63999938964844,25.93000030517578,26.46999931335449,1219800.0,-0.014036450328764216,-1.366669633660986,2.285722070844631,26.164867446059276,45.285573472344055,1.3250575950892625,1.308771588075544,2.3800833029906983,3.354295374633388,33.139958245590066,0.7099990844726598,-0.007087852824874119,-1.26150026321411,-2.1875962070941455,-0.33540431933407433,-1.7245482351541277,-0.7984522912740921,1.7665756924015028,6.395379783893104,-42.16102538516448,0.46304797194001707,3,0.9749994277954102,0.9749994277954102,2.3324999809265137,2.729999542236328,-1.5200004577636754,0,-0.0469411051980938,1.3396239995393697,26.36000061035156,1.4054096547955657,26.60000038146973,1.27999771119039,27.0,-0.0469411051980938
6314,2005-03-22,25.32999992370605,26.18000030517578,25.32999992370605,25.86000061035156,1430300.0,-0.02539437680740375,-2.207544453761264,1.104169150195909,21.856285202450294,41.59402450557023,1.8048896716022576,1.9249092464392028,2.9902527420659055,3.996449702959847,33.49187288010737,0.8500003814697301,-0.04546470816222126,-1.8310001373291058,-3.095060465675701,-0.5669398089825108,-2.4630303015024033,-1.1989699731558083,2.313980961648433,0.0,-45.238650182917084,0.6320301641732978,3,1.3599996566772496,1.3599996566772496,2.9749994277954137,3.389999389648441,-1.090000152587887,1,-0.020134237284561873,-1.366669633660986,25.989999771118164,1.3396239995393697,26.36000061035156,1.4054096547955657,26.60000038146973,-0.020134237284561873
6315,2005-03-23,25.85000038146973,26.059999465942386,25.32999992370605,25.36000061035156,1954300.0,0.02052903510974824,-1.6545382665358028,-0.9245266722567638,33.42246193844781,39.48753090708283,1.1135375059262032,1.3629505475441697,2.4228579004143747,3.4644800989549083,33.83449291774973,0.7299995422363352,-0.1360750875704575,-1.2399996757507274,-2.6313866779954225,0.15138732649396758,-1.9356931768730767,-0.5443061746283782,1.6088620269528775,36.11112950759999,-11.134272563606878,0.6956935011223476,3,0.7949991226196254,0.8399991989135707,2.4549989700317347,2.869998931884762,-0.870000839233402,2,-0.024758270311510344,-2.207544453761264,25.32999992370605,-1.366669633660986,25.989999771118164,1.3396239995393697,26.36000061035156,-0.024758270311510344
6316,2005-03-24,25.899999618530273,26.040000915527344,25.670000076293945,25.8700008392334,1201300.0,0.00193420643414699,1.3870916138559035,0.06122202716221335,26.979475585377187,36.63418532759166,0.8854446746328684,1.2651934043063378,2.3266799769016586,3.3996471788561813,33.66975332754959,0.37000083923339844,-0.23866198905246705,-1.1185004234313958,-2.6018859939993035,0.364885147136512,-1.8601932087153479,-0.37680763814744367,1.388553791115008,40.714275009775314,-3.5301396978121318,0.7416927852839538,3,0.744999885559082,0.7899999618530273,2.1050000190734863,2.8199996948242188,-0.7899990081787145,3,-0.03706560226301414,-1.6545382665358028,25.85000038146973,-2.207544453761264,25.32999992370605,-1.366669633660986,25.989999771118164,-0.03706560226301414
6317,2005-03-28,25.940000534057614,26.149999618530273,25.79999923706055,26.0,1173100.0,0.0015444369156947246,-1.0588132997492634,-2.000063580874991,21.202535083748188,31.919310817824414,0.6662464752948551,1.1660507958962505,2.238401213116912,3.3469703051168374,33.620695891812005,0.350000381469723,-0.34448423038252685,-1.0029994964599638,-2.5464078129286207,0.5404088200086932,-1.7747036546942923,-0.2312953382256353,1.1918685967125278,46.5649510713914,7.652088879577697,0.7717041582343283,3,0.524999618530277,0.7499990463256871,2.1174993515014684,2.7799987792968786,-0.5300006866455043,0,-0.029683902926397554,1.3870916138559035,25.899999618530273,-1.6545382665358028,25.85000038146973,-2.207544453761264,25.32999992370605,-0.029683902926397554
6318,2005-03-29,25.26000022888184,25.96999931335449,25.229999542236328,25.79999923706055,1077700.0,-0.026214352011403208,-1.4666643354642233,9.00006357885314,17.771883154926243,27.73599684653415,1.0962624131256788,1.7631811666585584,2.8721875205226723,4.006699032892726,34.17585010775327,0.7399997711181605,-0.46934525076451195,-1.5729998588561962,-3.267462631112526,0.12146291340013349,-2.420231244984361,-0.7257684727280314,1.7277193653231748,3.1579644791741517,-29.05281382596044,0.8472313861281643,3,1.0799999237060511,1.379999160766598,2.9174995422363246,3.4599990844726527,0.5599994659423793,1,-0.0019794593806856664,-1.0588132997492634,25.940000534057614,1.3870916138559035,25.899999618530273,-1.6545382665358028,25.85000038146973,-0.0019794593806856664
6319,2005-03-30,24.88999938964844,24.920000076293945,23.940000534057614,24.0,3678100.0,-0.01464769738245475,1.0631552741159018,-1.6481500450347097,16.183571652016767,24.87292582022101,1.1900890219421179,2.0467354198853513,3.1688002911999114,4.342734295864194,34.84587939990568,1.3199996948242259,-0.6118516828785836,-1.8215006828308056,-3.7066815303604166,0.06368016469880544,-2.764091106595611,-0.8789102590660001,1.9219481993597043,42.986391363936335,15.805456155276666,0.942590423764806,3,0.4650011062622035,1.105000495910641,3.287500381469723,3.829999923706051,0.9099998474121094,2,-0.016874250164450655,-1.4666643354642233,25.26000022888184,-1.0588132997492634,25.940000534057614,1.3870916138559035,25.899999618530273,-0.016874250164450655
6320,2005-03-31,25.290000915527344,25.5,24.79999923706055,24.88999938964844,1681500.0,0.016070772827951885,-1.413788113967027,0.44944022493870184,23.883956606129573,23.997852331376656,0.583362113436209,1.5763368574849927,2.6943546822714097,3.9081936164847946,34.90738800098957,0.7000007629394496,-0.7883037882771404,-1.325499248504638,-3.297348307119318,0.646349810110042,-2.311423777811978,-0.339574719197298,1.1773130268867362,61.086015417597395,35.12382673043935,0.9859245293073405,3,0.044999122619628906,0.7049989700317383,2.7424988746643066,3.4299983978271484,0.6799983978271449,3,-0.041518430462551215,1.0631552741159018,24.88999938964844,-1.4666643354642233,25.26000022888184,-1.0588132997492634,25.940000534057614,-0.041518430462551215
6321,2005-04-01,25.0,25.690000534057614,24.959999084472656,25.3799991607666,863000.0,-0.011467018783273053,-2.1739125026433155,-0.9499942779759378,22.912220785018192,23.3752508282415,0.6956948458604124,1.793695694128722,2.9282181455913516,4.163055404393738,35.056468560248256,0.7300014495849574,-0.9632565720913142,-1.511000156402588,-3.5952863212821704,0.5732860084769946,-2.5531432388423774,-0.4688570739627984,1.1640363334113033,47.963796609233384,21.312933056053136,1.0421430824397906,4,0.28999996185302734,0.994999885559082,2.9250001907348633,3.719999313354492,1.239999771118164,4,-0.0008000183105468794,-1.413788113967027,25.290000915527344,1.0631552741159018,24.88999938964844,-1.4666643354642233,25.26000022888184,-0.0008000183105468794
6322,2005-04-04,24.989999771118164,25.040000915527344,24.690000534057614,24.95000076293945,941400.0,-0.0004000091552733842,3.9999591286222764,-0.10526078030809703,21.86149607817309,22.897098454031926,0.5486164627336834,1.6952928147126798,2.8430889159313892,4.137182295621582,35.84415608740087,0.3500003814697301,-1.0902274760223776,-1.3970004081726088,-3.5354417876426574,0.7414409712974397,-2.4662210979076313,-0.32777971843758635,0.9071522663706979,51.7241314511645,25.184750093244503,1.0692206897350238,4,0.07000064849853516,1.005000114440918,2.785000801086426,3.7250003814697266,1.1599998474121094,0,0.00480195439505704,-2.1739125026433155,25.0,-1.413788113967027,25.290000915527344,1.0631552741159018,24.88999938964844,0.00480195439505704
6323,2005-04-05,24.989999771118164,25.15999984741211,24.809999465942386,25.149999618530273,942200.0,0.0,2.8888865341414434,-4.00009536979603,22.54466404945815,22.973584992588354,0.43789877971147106,1.556957051650972,2.7421295164435406,4.09966739407891,37.01161725891198,0.350000381469723,-1.1681261875318647,-1.2585003852844245,-3.381272191016297,0.864271420447448,-2.319886288150361,-0.19711448241848828,0.7000007629394496,59.99995640346002,30.881125219912704,1.0613859028659356,4,0.05500030517578125,1.005000114440918,2.757500648498535,3.7250003814697266,1.399999618530277,1,0.016806725895986308,3.9999591286222764,24.989999771118164,-2.1739125026433155,25.0,-1.413788113967027,25.290000915527344,0.016806725895986308
6324,2005-04-06,24.96999931335449,25.04999923706055,24.90999984741211,25.0,667100.0,-0.0008003384532556668,1.1538506683098684,0.18750447035264362,24.938293815158772,22.03089964555624,0.4486424141381029,1.4363774443678174,2.664014665997346,4.0803784192442265,38.24216948280924,0.13999938964844105,-1.2232363674217162,-1.1425007820129416,-3.224553483510448,0.9395519194845647,-2.183527132761693,-0.1014744312641902,0.5100012207031241,27.9998779296875,-3.360129287435747,1.041026350748753,4,0.07500076293945668,1.0250005722045934,2.760001182556156,3.745000839233402,1.3500003814697301,2,0.03404086523202787,2.8888865341414434,24.989999771118164,3.9999591286222764,24.989999771118164,-2.1739125026433155,25.0,0.03404086523202787
6325,2005-04-07,24.93000030517578,25.06999969482422,24.86000061035156,24.979999542236328,767800.0,-0.0016018826303016986,-1.2105326560523169,1.666603089833867,27.37129934741867,22.074435619116404,0.38489076133661015,1.327040345908511,2.6043778086544336,4.08077584829239,39.76241047079688,0.2099990844726598,-1.2449779033152701,-1.0444997787475572,-3.0508003519511604,0.961800794456046,-2.047650065349359,-0.04134949214575556,0.36520022888183234,23.99997711181676,-6.661214580923751,1.0031502866018016,4,0.11499977111816406,1.0649995803833008,2.7899999618530273,3.7849998474121094,0.9200000762939489,3,0.03489767032630753,1.1538506683098684,24.96999931335449,2.8888865341414434,24.989999771118164,3.9999591286222764,24.989999771118164,0.03489767032630753
6326,2005-04-08,24.790000915527344,25.01000022888184,24.71999931335449,25.0,702600.0,-0.005615699475919,1.5217521105269107,4.20004577706569,28.133733150001362,22.84456873758898,0.39211343745301974,1.3105580285374216,2.6407378653433824,4.18107525212902,41.193261236898884,0.29000091552735086,-1.1890585998325562,-1.0424992561340325,-2.9552806994793883,0.8702821872113233,-1.9988899778067086,-0.08610853446135636,0.34257561853026886,21.276707992614682,-9.916540647863624,0.9563907216726772,4,0.16499900817870738,1.2049989700317383,2.922499656677246,3.924999237060547,1.1699981689453125,4,0.04759977225688794,-1.2105326560523169,24.93000030517578,1.1538506683098684,24.96999931335449,2.8888865341414434,24.989999771118164,0.04759977225688794
6327,2005-04-11,24.649999618530273,24.899999618530273,24.53000068664551,24.78000068664551,542200.0,-0.00564749059405556,-1.000000000000019,0.619055404178037,30.059547800023793,24.209864809266485,0.3686523554380443,1.2898661637051347,2.6739809567225628,4.279840070221489,42.560256785737124,0.3699989318847621,-1.2177900627679143,-1.038500499725341,-2.843817809038196,0.7668168095875139,-1.9411591543817686,-0.1358418450689136,0.4200000762939453,19.04747487897357,-14.651231540699353,0.902658654656427,4,0.1650009155273402,1.3450002670288086,3.0475010871887207,4.045001029968258,1.9899997711181676,0,0.06450304978474053,1.5217521105269107,24.790000915527344,-1.2105326560523169,24.93000030517578,1.1538506683098684,24.96999931335449,0.06450304978474053
6328,2005-04-12,24.85000038146973,24.8700008392334,24.290000915527344,24.690000534057614,915700.0,0.008113621340144261,4.799977111903718,-1.2307579447753958,41.72416106411452,27.047708077277345,0.11664326000697045,0.9213020939316188,2.373792438898171,4.040145527432902,44.556988565941694,0.5799999237060547,-1.2314631770575133,-0.7014997482299776,-2.30367325749037,0.900673761030415,-1.5025865028601757,0.09958700640022045,0.15999984741210938,71.79491568527766,32.435920509298036,0.8010867546301967,4,0.14000034332275035,1.144999504089352,2.837500095367428,3.8450002670288015,2.25,1,0.0523138517949453,-1.000000000000019,24.649999618530273,1.5217521105269107,24.790000915527344,-1.2105326560523169,24.93000030517578,0.0523138517949453
6329,2005-04-13,24.899999618530273,25.040000915527344,24.790000915527344,24.85000038146973,1303000.0,0.0020120417019320325,-1.9412081500762948,0.3124955296473425,30.452692339692504,27.777567603228782,0.07622791234643955,0.7067008880832333,2.209225631841907,3.9482645586210054,46.310478232419236,0.25,-1.2379995385950053,-0.5240004539489753,-1.8764316176999465,0.8284307098019958,-1.200216035824461,0.15221512792651026,-0.9599990844726598,78.2050843147228,36.84753519735618,0.6762155818754859,4,0.09000110626220703,1.0950002670288086,2.8225011825561523,3.795001029968258,2.300001144409176,2,0.05983934915442046,4.799977111903718,24.85000038146973,-1.000000000000019,24.649999618530273,1.5217521105269107,24.790000915527344,0.05983934915442046
6330,2005-04-14,25.01000022888184,25.149999618530273,24.85000038146973,24.899999618530273,1647600.0,0.004417695262521448,-1.8571480472298538,2.2000457770659176,32.1285657382725,28.80160593136815,-0.08679511638677084,0.46374693921175236,1.98454069285755,3.7948402769833045,47.47147810967742,0.2999992370605433,-1.1558676514850568,-0.31449985504150035,-1.4549243277019528,0.8259246176189521,-0.8847120913717248,0.2557123812887241,-1.0479996871948316,83.72097665268723,40.53542949878481,0.5702122363302257,4,-0.2849998474121129,0.9849996566772425,2.7125005722045863,3.685000419616692,2.020000457763672,3,0.052379026547531904,-1.9412081500762948,24.899999618530273,4.799977111903718,24.85000038146973,-1.000000000000019,24.649999618530273,0.052379026547531904
6331,2005-04-15,24.739999771118164,25.18000030517578,24.68000030517578,24.959999084472656,1265200.0,-0.01079569993173679,-1.941191650257774,-1.9999826605631204,27.94120328231655,29.47712895405076,0.15918587189314337,0.6189921309608835,2.1317758194319723,4.0304235194291635,47.734269596291995,0.5,-1.0263458318421854,-0.49150028228759624,-1.4882800856498406,0.5052795210746481,-0.9898901839687184,0.0068896193935259475,-0.730479266357424,50.561703842131436,7.481268709911959,0.4983899016811226,4,-0.0049991607666015625,1.255000114440918,3.085000514984131,3.9550008773803675,2.25,4,0.044866637858558045,-1.8571480472298538,25.01000022888184,-1.9412081500762948,24.899999618530273,4.799977111903718,24.85000038146973,0.044866637858558045
6332,2005-04-18,24.670000076293945,24.790000915527344,24.3799991607666,24.68000030517578,573800.0,-0.0028294137215771897,2.565210180201846,0.04545572769912348,36.01898305084739,30.974275509760673,0.2000583093288526,0.5859304636136606,2.178504610833869,4.058383664934091,48.107820343472,0.4100017547607422,-0.9544851684685618,-0.47699995040893484,-1.3497959433167281,0.39579604249885847,-0.9133979468628333,-0.04060195395503641,-0.5902507835083028,42.69656419839868,-5.209330511428085,0.4363979964538967,4,0.06500053405761719,1.2799997329711914,3.184999942779541,3.9099998474121094,1.989999771118164,0,0.05229019068460827,-1.941191650257774,24.739999771118164,-1.8571480472298538,25.01000022888184,-1.9412081500762948,24.899999618530273,0.05229019068460827
6333,2005-04-19,24.770000457763672,24.93000030517578,24.670000076293945,24.75,888200.0,0.004053521733298204,-1.8888865341414827,-2.0,46.73916649044453,33.39659469590353,0.07327483531499368,0.4109121462958143,2.026901365313641,3.9188935038944805,48.21972290242134,0.26000022888183594,-0.845191550606323,-0.3159996032714858,-1.1074647608697745,0.47546555432680293,-0.7117321820706302,0.07973297552765857,-0.6242361042346225,48.75009238706724,0.21274656813498893,0.3957325787991437,4,-0.034999847412109375,1.1799993515014648,2.7849998474121094,3.7049999237060547,1.9300003051757777,1,0.07549450534219337,2.565210180201846,24.670000076293945,-1.941191650257774,24.739999771118164,-1.8571480472298538,25.01000022888184,0.07549450534219337
6334,2005-04-20,24.81999969482422,24.979999542236328,24.60000038146973,24.739999771118164,744200.0,0.0020185400135863674,-1.1111140545609859,3.999904634751097,34.22816472305081,34.15846862652933,-0.0002675951072532712,0.3380794397483804,1.9038616840180502,3.8245041899119627,47.873363751948574,0.379999160766598,-0.7260520123254821,-0.24050035476684428,-1.0317281088840389,0.5507273993503503,-0.6361142318254416,0.15511352229175301,-0.6121811841963662,54.999988079088105,7.717428836906272,0.39561387705859685,4,-0.08499908447265625,0.9500007629394531,2.7350006103515625,3.655000686645508,1.9300003051757812,2,0.09186143088958088,-1.8888865341414827,24.770000457763672,2.565210180201846,24.670000076293945,-1.941191650257774,24.739999771118164,0.09186143088958088
6335,2005-04-21,25.209999084472656,25.25,24.79999923706055,25.04999923706055,613900.0,0.015713110170978872,2.7499801319239947,1.9999999999999556,56.60374416099457,37.32180318330635,-0.3870776491512018,-0.10785545430364607,1.4432029682020726,3.3917722187965147,47.27436379507513,0.4500007629394496,-0.6018388490583888,0.18149909973144673,-0.5222136944188627,0.8852118938817561,-0.17035729734370975,0.5333554968066032,-0.9438496661719284,95.40219805275238,46.21447843890854,0.35185639707515476,4,-0.4399986267089844,0.48500156402587535,2.345001220703125,3.2650012969970703,1.2900009155273438,3,0.07893699923584974,-1.1111140545609859,24.81999969482422,-1.8888865341414827,24.770000457763672,2.565210180201846,24.670000076293945,0.07893699923584974
6336,2005-04-22,24.940000534057614,25.209999084472656,24.670000076293945,25.209999084472656,486200.0,-0.010709978588668068,3.000014128584245,-1.6874925494123574,48.648668154056075,39.387261000421056,-0.10455960539580289,0.09121121931713816,1.6647054155184762,3.617832674992659,46.694596118603016,0.5399990081787109,-0.5051700621263358,-0.0404994964599652,-0.6125679848254926,0.5315689919055622,-0.3265337406427271,0.2455347477227967,-0.5951430692209456,64.36791184988482,14.860699662750122,0.28603424418276335,4,-0.17000007629394176,0.4149999618530309,2.6174993515014684,3.4549999237060582,1.3799991607666051,4,0.08380112701817444,2.7499801319239947,25.209999084472656,-1.1111140545609859,24.81999969482422,-1.8888865341414827,24.770000457763672,0.08380112701817444
6337,2005-04-25,25.170000076293945,25.28000068664551,24.88999938964844,25.0,464800.0,0.0092221145674094,-1.0000000000000364,-0.6296332925959072,54.32693453936567,40.787569164337846,-0.28277704591910435,-0.21021017803047926,1.381757339632145,3.3411139695476706,46.30176006740322,0.3900012969970703,-0.4187939506029359,0.22800006866454936,-0.13909957473281764,0.5950997120619164,0.04445024696586586,0.41154989036323286,-0.7527312086442102,83.82344691402297,34.17110023713094,0.1835498216986833,4,-0.3400001525878906,0.16499996185302734,1.8699994087219238,2.939999580383301,1.2999992370605433,0,0.0723082911921944,3.000014128584245,24.940000534057614,2.7499801319239947,25.209999084472656,-1.1111140545609859,24.81999969482422,0.0723082911921944
6338,2005-04-26,25.209999084472656,25.56999969482422,25.149999618530273,25.270000457763672,963200.0,0.0015891540745915922,-3.6666596024244478,-0.3529490962537446,55.714289606840374,43.59441330513205,-0.2976400142343465,-0.2678816448339596,1.2849591013024124,3.247288209445891,45.16636308723877,0.4200000762939453,-0.32275723443760995,0.2704991340637193,-0.08806365868030497,0.6290619268077435,0.09121773769170716,0.4497805304357314,-0.7064570349233428,62.88650874333152,10.061721597658263,0.1792813963720127,4,-0.2349996566772461,0.0800008773803711,1.755000114440918,2.8550004959106445,1.1900005340576172,1,0.05751689074167943,-1.0000000000000364,25.170000076293945,3.000014128584245,24.940000534057614,2.7499801319239947,25.209999084472656,0.05751689074167943
6339,2005-04-27,24.46999931335449,25.149999618530273,23.959999084472656,25.10000038146973,2205200.0,-0.029353423165094372,2.2602774802079795,10.49977748108601,41.785688740842154,44.66742697208424,0.41901346120553384,0.4627656845003081,1.9667715700572082,3.9284520311137143,43.624677199981804,1.25,-0.24380405853431597,-0.44850063323974965,-0.863953487513875,-0.033047778965624275,-0.6562270603768141,-0.24077420610268518,1.1000003814697301,31.67702084103359,-23.76970003107329,0.20772642713706316,4,0.29500007629394887,0.5900011062622106,2.4949998855590856,3.595000267028812,1.980001449584961,2,0.09113206016184638,-3.6666596024244478,25.209999084472656,-1.0000000000000364,25.170000076293945,3.000014128584245,24.940000534057614,0.09113206016184638
6340,2005-04-28,24.239999771118164,24.479999542236328,24.040000915527344,24.46999931335449,890700.0,-0.009399245962005476,2.519989013671875,0.3650780195094089,40.48440097651059,46.06111560477246,0.5903875813210959,0.6430373112986096,2.1408367212549173,4.099117919424025,43.19809003424378,0.4399986267089844,-0.23720178165119066,-0.6260001182556145,-1.104392051854937,-0.147608184656292,-0.865196085055274,-0.38680415145595504,1.3299999237060547,17.39134040355217,-40.62707998158287,0.23919596679966104,4,0.5249996185302734,0.8050003051757812,2.4499998092651367,3.5500001907348633,2.3000011444091797,3,0.10354786520553061,2.2602774802079795,24.46999931335449,-3.6666596024244478,25.209999084472656,-1.0000000000000364,25.170000076293945,0.10354786520553061
6341,2005-04-29,24.979999542236328,25.020000457763672,24.34000015258789,24.3700008392334,823300.0,0.030528043651216086,-1.0298514260987892,-2.652173552485404,54.727798080953626,48.139872830339826,-0.12514877619580034,-0.10386276895061997,1.3484795975304351,3.3055609363638716,42.71252826384356,0.7800006866455078,-0.1869643392565159,0.114999675750731,-0.3622951995447181,0.5922945510461801,-0.12364776189699356,0.35364711339845556,0.5578001403808592,63.35404168206761,0.3892849160263978,0.23864743764772497,4,-0.21500015258789062,0.06500053405761719,1.6875,2.810000419616699,1.7200012207031214,4,0.06084869838342666,2.519989013671875,24.239999771118164,2.2602774802079795,24.46999931335449,-3.6666596024244478,25.209999084472656,0.06084869838342666
6342,2005-05-02,25.11000061035156,25.399999618530273,24.95000076293945,25.0,919200.0,0.0052042061848489585,-3.2857220708445753,0.18032925284929768,53.801177091936985,48.924540674950094,-0.20805086816181984,-0.23654026385070992,1.165262759029229,3.1278033604711233,41.75265217637632,0.44999885559082387,-0.1439187598727507,0.2390007019042919,-0.24783219251833088,0.7258335963269147,-0.0044157453070177155,0.4824171491156015,0.39624306030273715,71.42863912503651,9.185063537850773,0.2434164472113107,5,-0.34500122070312145,-0.06500053405761363,1.5574989318847692,2.6799993515014684,1.779998779296882,0,0.04818793528717946,-1.0298514260987892,24.979999542236328,2.519989013671875,24.239999771118164,2.2602774802079795,24.46999931335449,0.04818793528717946
6343,2005-05-03,25.40999984741211,25.459999084472656,25.149999618530273,25.15999984741211,1036200.0,0.01194740062797428,-1.2962884471382754,2.2727146622278442,56.948239078858784,51.44899338115098,-0.4556338169459053,-0.5306684702616806,0.8179827660197603,2.776038105201984,40.93933407790134,0.3499984741210973,-0.050657550500371684,0.5179999351501472,-0.023599981737554288,1.0595998520378487,0.24719997670629823,0.7887998935939962,0.06531893151855428,96.66671752929688,34.93677718480532,0.2707999584438499,5,-0.6450004577636719,-0.45499992370605824,1.1675000190734863,2.380000114440918,1.4699993133544922,1,0.0417158391305672,-3.2857220708445753,25.11000061035156,-1.0298514260987892,24.979999542236328,2.519989013671875,24.239999771118164,0.0417158391305672
6344,2005-05-04,25.81999969482422,25.95000076293945,25.45000076293945,25.5,670200.0,0.016135373863603863,-1.3809627611262085,1.279998779296875,60.201516175727946,51.84874582723247,-0.7921715476458502,-0.9209404498119724,0.3738405965756364,2.321399987711711,39.784015798940715,0.5400009155273402,0.026440608712789526,0.8854997634887702,0.20304376686442893,1.5679557601131116,0.5442717651765996,1.226727761800941,-1.8600006103515625,93.19366081147223,32.830794915250124,0.3412279983121708,5,-0.8649997711181641,-0.8749990463256871,0.6700000762939453,1.9200000762939453,0.8299999237060547,2,0.022463204127082914,-1.2962884471382754,25.40999984741211,-3.2857220708445753,25.11000061035156,-1.0298514260987892,24.979999542236328,0.022463204127082914
6345,2005-05-05,25.79999923706055,25.93000030517578,25.28000068664551,25.899999618530273,1119200.0,-0.0007746110766870817,7.124906123713999,-0.31250149011752937,64.24732188956955,53.58192957562285,-0.7595534490392737,-0.8774049771244208,0.35457142034515243,2.29491532649725,38.605909647765635,0.6499996185302699,0.07265519650899677,0.8219993591308636,0.03747559687807822,1.606523121383649,0.4297374780044727,1.2142612402572546,-1.8002001190185588,90.68313857060309,27.879206480788554,0.39226188112639226,5,-0.8449993133544957,-0.8449993133544957,-0.12499904632568715,1.2950010299682582,0.8299999237060511,3,0.02519385833722043,-1.3809627611262085,25.81999969482422,-1.2962884471382754,25.40999984741211,-3.2857220708445753,25.11000061035156,0.02519385833722043
6346,2005-05-06,25.96999931335449,26.09000015258789,25.8700008392334,25.95000076293945,1169300.0,0.006589150438800706,-1.4444585730786905,-0.19998474126915206,67.01571517162657,54.99179409031851,-0.8583477076480719,-1.006050597337424,0.14453321296300103,2.0727195690103777,37.14997433502283,0.2900009155273402,0.14696807988526217,0.9329995155334423,0.038264301142699964,1.8277347299241846,0.4856319083380711,1.3803671227288135,-1.9311961624145475,89.47360495777032,23.12959654797359,0.4473676071953716,5,-0.9449996948242152,-0.9449996948242152,-0.3049993515014613,1.12500095367432,0.8000011444091832,4,0.02194846427584407,7.124906123713999,25.79999923706055,-1.3809627611262085,25.81999969482422,-1.2962884471382754,25.40999984741211,0.02194846427584407
6347,2005-05-09,26.239999771118164,26.239999771118164,25.75,25.959999084472656,807400.0,0.010396629376298483,2.499989782085953,14.001049117787316,68.42106269542575,56.403657766828,-1.0734967251549818,-1.2130166314066884,-0.16706202409662652,1.7498071725744317,35.36695710721643,0.48999977111816406,0.16124124715218358,1.123499965667726,0.10022837892595504,2.146771552409497,0.6118641722968405,1.6351357590386115,-2.119148740112305,100.0,30.132118850889512,0.5116357933708847,5,-1.140000343322754,-1.140000343322754,-0.5974998474121094,0.8550004959106445,0.4799995422363246,0,0.017530525755857562,-1.4444585730786905,25.96999931335449,7.124906123713999,25.79999923706055,-1.3809627611262085,25.81999969482422,0.017530525755857562
6348,2005-05-10,26.149999618530273,26.36000061035156,26.03000068664551,26.15999984741211,747200.0,-0.0034298838937854015,-1.640019531399031,-0.03571501556528906,66.50125255634612,59.14983152410621,-0.9343969362341475,-1.0757862925531718,-0.12088237978526095,1.784717172003699,33.22092135361356,0.3299999237060476,0.21404667909391506,0.9684998512268059,-0.1446987205466712,2.081698423000283,0.4119005653400656,1.5250991371135463,-1.9019996631176745,80.55546234663964,8.443089063071454,0.5565992858867393,5,-0.9499988555908203,-0.9899997711181641,-0.6224994659423828,0.9450006484985352,0.7600002288818359,1,0.028298270818856608,2.499989782085953,26.239999771118164,-1.4444585730786905,25.96999931335449,7.124906123713999,25.79999923706055,0.028298270818856608
6349,2005-05-11,26.38999938964844,26.440000534057614,26.01000022888184,26.170000076293945,587000.0,0.009177811648918732,1.68748845165791,-21.999427808506937,65.20620026388289,61.896698111592016,-0.9760447900351572,-1.2632004974642648,-0.39830403554718785,1.4899845536017153,31.31327086088645,0.43000030517577414,0.2465359736318895,1.1339996337890668,-0.09344757365065348,2.361446841228787,0.5202760300692084,1.747723237508925,-1.9730393818407244,95.68955594944927,25.427543292986115,0.6137236037198597,5,-0.9999990463256871,-1.1899995803833043,-0.8699994087219274,0.7050008773803675,0.5600013732910085,2,0.01856763101367731,-1.640019531399031,26.149999618530273,2.499989782085953,26.239999771118164,-1.4444585730786905,25.96999931335449,0.01856763101367731
6350,2005-05-12,26.31999969482422,26.82999992370605,25.440000534057614,26.520000457763672,696000.0,-0.0026525083911779213,2.3902436755087333,-0.9090972143953105,68.74999676061574,63.454720187110034,-0.6481262804604526,-1.1489332957853549,-0.36376499513448124,1.5106755510538576,29.87110564730036,1.3899993896484375,0.27508412023337314,0.998499965667726,-0.3107587033427386,2.3077586346781906,0.3438706311624955,1.6531293001729566,-1.7007356343915134,63.30931994072147,-7.380249778957243,0.6546293345052316,5,-0.4299993515014684,-0.9250001907348633,-0.7999997138977051,0.7750005722045898,0.4200000762939453,3,0.012537991167642426,1.68748845165791,26.38999938964844,-1.640019531399031,26.149999618530273,2.499989782085953,26.239999771118164,0.012537991167642426
6351,2005-05-13,25.85000038146973,26.5,25.690000534057614,26.45000076293945,1137800.0,-0.017857116975837695,1.314287971967389,2.99999046329318,58.673477331734844,63.996086880420904,-0.04664433179964078,-0.6234777557494731,0.06844962494533391,1.9260568059344365,28.187146096601555,0.8099994659423864,0.3995586081625824,0.47300062179565927,-0.8265391685551116,1.77254041214643,-0.17676927337972614,1.1227705169710447,-0.9654480174442241,29.49640485207801,-37.898799120456886,0.6497698951753846,5,0.13999938964843395,-0.45500087738037465,-0.33000040054321644,1.2249994277954066,0.8199996948242152,4,0.03017403357007309,2.3902436755087333,26.31999969482422,1.68748845165791,26.38999938964844,-1.640019531399031,26.149999618530273,0.03017403357007309
6352,2005-05-16,25.959999084472656,26.11000061035156,25.709999084472656,25.85000038146973,623800.0,0.0042552689121728715,-1.0512830544863931,-0.18333105511279996,59.398501272522516,64.26833823527242,-0.026139853700808402,-0.6660252144219854,-0.09108499827884842,1.7607268429781726,26.135528028110365,0.4000015258789027,0.5643114007370791,0.5184993743896484,-0.7611923816869357,1.7981911304662326,-0.12134650364864541,1.1583452524279423,-0.8419930132854851,37.40998408255144,-29.293321695081282,0.6398458780382926,5,0.095001220703125,-0.5649995803833008,-0.4849991798400879,1.100001335144043,0.75,0,0.031201902999122177,1.314287971967389,25.85000038146973,2.3902436755087333,26.31999969482422,1.68748845165791,26.38999938964844,0.031201902999122177
6353,2005-05-17,26.63999938964844,26.649999618530273,26.11000061035156,26.420000076293945,1673900.0,0.02619415751761367,3.499996026353255,2.0000173397375733,77.60815471952515,66.20240918458322,-0.5736407609973639,-1.2635285138211643,-0.823089910718906,1.023997580136335,23.9989094959203,0.6900005340576172,0.6495625473940976,1.1049997329711942,-0.23972075381366054,2.449720219756049,0.4326394895787651,1.7773599763636234,-1.3165540561590028,86.33089082825673,14.569223360872385,0.6723602433924283,5,-0.5849990844726598,-1.2449998855590856,-1.2349991798400914,0.39000129699706676,-0.07999992370605469,1,0.003003000207917994,-1.0512830544863931,25.959999084472656,1.314287971967389,25.85000038146973,2.3902436755087333,26.31999969482422,0.003003000207917994
6354,2005-05-18,27.10000038146973,27.31999969482422,26.54999923706055,26.790000915527344,1354900.0,0.017267304893408886,1.0533397759495347,1.4090928794985325,84.37500859682416,68.43881881872264,-0.9308703078402942,-1.6273970026970055,-1.3285658357966703,0.5122406515810134,22.028894639383324,0.7700004577636683,0.7523353546586939,1.4510006904602086,-0.01922162052013121,2.9212230014405485,0.7158895349700387,2.1861118459503786,-1.5957684971542996,88.29790364029844,9.259762236635623,0.7351111554901693,5,-0.7200002670288121,-1.4600009918212926,-1.6075000762939489,-0.0699996948242223,-0.3000011444091797,2,-0.007011089718933716,3.499996026353255,26.63999938964844,-1.0512830544863931,25.959999084472656,1.314287971967389,25.85000038146973,-0.007011089718933716
6355,2005-05-19,27.20000076293945,27.35000038146973,27.03000068664551,27.149999618530273,609700.0,0.0036900509247999036,-1.2069019948304638,0.16129429209555118,81.53410414772418,70.05197314940014,-0.9067505750446188,-1.655548163935034,-1.4738167319660072,0.3666079277944867,20.637118160855657,0.31999969482421875,0.8311845424872324,1.4515009880065897,-0.15652213739459953,3.059524113407779,0.6474894253059951,2.2555125507071843,-1.441561385152788,90.96387757118623,9.531117406410402,0.8040115627005939,5,-0.8050003051757777,-1.5450010299682582,-1.7075004577636683,-0.17000007629394176,-0.7200012207031214,3,-0.009191176212782648,1.0533397759495347,27.10000038146973,3.499996026353255,26.63999938964844,-1.0512830544863931,25.959999084472656,-0.009191176212782648
6356,2005-05-20,27.03000068664551,27.25,26.899999618530273,27.25,541000.0,-0.006250002629616391,2.181831580590066,-4.3998855617015575,76.96629725175687,71.00144365565916,-0.6376304771230394,-1.3923276609938746,-1.3500412341612567,0.48904482564393703,18.93913841566962,0.35000038146972656,0.8649775889180198,1.177000904083254,-0.4806718970069319,2.83467370517344,0.3481645035381611,2.005837304628347,-1.016911548269558,80.48783891755728,-2.1190669543849907,0.8288364005450939,5,-0.6350002288818395,-1.37500095367432,-1.670000553131107,-3.552713678800501e-15,-0.28000068664551137,4,-0.010728853428058738,-1.2069019948304638,27.20000076293945,1.0533397759495347,27.10000038146973,3.499996026353255,26.63999938964844,-0.010728853428058738
6357,2005-05-23,26.989999771118164,27.11000061035156,26.95000076293945,27.07999992370605,715100.0,-0.0014798710510988133,1.1333095976807888,0.40909287949852957,73.93938448147021,71.82790275845073,-0.5364694970126784,-1.274320950721389,-1.3544590190111556,0.4812461139982602,17.325646879625456,0.15999984741210938,0.8899857158533706,1.0460000038146973,-0.6531072682399639,2.7451072758693584,0.19644636778736668,1.8955536398420278,-0.7630048338472051,70.96768735473756,-9.453409617522922,0.8495536360273311,5,-0.5949993133544922,-1.3350000381469727,-1.6249995231628418,0.005000114440917969,0.0,0,-0.01185623184653184,2.181831580590066,27.03000068664551,-1.2069019948304638,27.20000076293945,1.0533397759495347,27.10000038146973,-0.01185623184653184
6358,2005-05-24,26.65999984741211,26.989999771118164,26.5,26.989999771118164,939300.0,-0.01222674792532552,1.9696962691096147,3.6666596024245925,63.04347568546062,71.58760002751492,-0.14138644998945082,-0.8749815449447951,-1.0755624990555361,0.7616808759302351,16.050707460985304,0.48999977111816406,0.8842872070830836,0.6435000419616692,-1.047457969341309,2.3344580532646475,-0.20197896368981816,1.4889790476131566,-0.25332403906934786,18.82350301248744,-57.50415803079176,0.8454790056514889,5,-0.2649993896484375,-1.005000114440918,-1.3174996376037598,0.33500003814697266,0.21000099182128906,1,0.0018754402605669629,1.1333095976807888,26.989999771118164,2.181831580590066,27.03000068664551,-1.2069019948304638,27.20000076293945,0.0018754402605669629
6359,2005-05-25,26.70000076293945,26.79999923706055,26.60000038146973,26.770000457763672,709700.0,0.0015004094432213844,2.0769704794880646,0.21212033638702923,63.88890524132064,71.04747874759323,-0.1483945197722889,-0.7793057554674121,-1.1627423564041912,0.6732812525108365,13.404738872796095,0.1999988555908203,0.8509280572047437,0.5720008850097607,-0.9777851575766263,2.1217869275961476,-0.2028921362834346,1.346893906302956,-0.20000076293944957,23.52949096253693,-48.87627254908037,0.7748930212931939,5,-0.1800003051757777,-1.0450010299682582,-1.3575005531311,-0.3050003051757777,0.09999847412110086,2,-0.005243494119722691,1.9696962691096147,26.65999984741211,1.1333095976807888,26.989999771118164,2.181831580590066,27.03000068664551,-0.005243494119722691
6360,2005-05-26,26.75,27.0,26.61000061035156,26.86000061035156,445300.0,0.0018726305480092353,1.0000000000000182,1.5714441416892428,62.500007641619135,71.47264878202483,-0.14637680402388042,-0.6657540816001344,-1.2458051782708992,0.5828259469439914,10.736584241649153,0.38999938964844105,0.8358469892550211,0.4965001106262221,-0.7944448215936504,1.7874450428460946,-0.14897235548371413,1.1419725767361584,0.6000003814697301,33.33333333333333,-35.38860594293786,0.645472466109936,5,-0.2200002670288086,-1.0950002670288086,-1.4974994659423828,-0.3549995422363281,-0.020000457763671875,3,0.0018691303574036588,2.0769704794880646,26.70000076293945,1.9696962691096147,26.65999984741211,1.1333095976807888,26.989999771118164,0.0018691303574036588
6361,2005-05-27,26.5,26.70000076293945,26.43000030517578,26.68000030517578,380100.0,-0.009345794392523366,1.454535996670875,1.6363573311139383,54.19355156270286,70.8943210364893,0.22967470686981528,-0.3120391627330861,-1.0195603282715595,0.7964132810633728,8.958603135028076,0.31999969482421875,0.8072612994997854,0.17050008773803782,-0.9756144914898819,1.3166146669659575,-0.40255720187592203,0.7435573773519977,0.8352003860473651,10.29406814841415,-52.221249177134816,0.5730572896139594,5,0.23000049591064453,-0.8450002670288086,-1.2674994468688965,-0.10499954223632812,0.5599994659423864,4,-0.0007547342552328695,1.0000000000000182,26.75,2.0769704794880646,26.70000076293945,1.9696962691096147,26.65999984741211,-0.0007547342552328695
6362,2005-05-31,26.31999969482422,26.540000915527344,26.229999542236328,26.36000061035156,1050700.0,-0.006792464346255911,-1.8181786655569427,0.22222693171701496,52.66457755224431,68.12281246234699,0.5208883532507294,-0.03872636884901581,-0.8581594784168978,0.9398619294689325,7.892701607749427,0.3100013732910156,0.7669878941238473,-0.07000017166137695,-1.0625201228292092,0.9225197795064553,-0.5662601472452913,0.4262598039225374,0.9789926879882813,11.688324556232073,-46.53969039969713,0.49625997558391566,5,0.4700002670288086,-0.6649999618530273,-1.2574992179870605,0.07500076293945312,0.3800010681152308,1,0.016337397802490772,1.454535996670875,26.5,1.0000000000000182,26.75,2.0769704794880646,26.70000076293945,0.016337397802490772
6363,2005-06-01,26.46999931335449,26.6299991607666,26.31999969482422,26.38999938964844,539700.0,0.005699073718445691,-1.8181857589970782,-1.9999523173755482,51.29032119131739,64.44673608395736,0.38469282166642316,-0.11092915481102139,-1.013470966211127,0.753492464710245,6.819591985034864,0.3099994659423828,0.8121395902755637,0.02699947357177379,-0.8518784276169278,0.9058773747604754,-0.412439477022577,0.4664384241661246,0.7648534990234417,31.168782914129267,-21.39855812739043,0.43943895059435045,6,0.3200006484985387,-0.8149995803832972,-1.387499332427975,-0.32499885559081676,0.5500011444091832,2,0.019644898800633026,-1.8181786655569427,26.31999969482422,1.454535996670875,26.5,1.0000000000000182,26.75,0.019644898800633026
6364,2005-06-02,26.399999618530273,26.690000534057614,26.20000076293945,26.420000076293945,1409600.0,-0.0026444917506627252,-1.3333424159854284,-0.2500059604701841,51.29032119131751,61.086315755467716,0.38549401875932077,0.005007334979609368,-0.928429039451558,0.7932119134567372,6.619601412518962,0.48999977111816406,0.8495884849972803,-0.07200021743774343,-0.9011945096368912,0.7571940747614043,-0.4865973635373173,0.34259692866183045,0.7745619976391609,24.999880790597096,-25.12601895197917,0.4145971460995738,6,0.3250007629394531,-0.744999885559082,-1.2674999237060547,-0.4049997329711914,0.899999618530277,3,0.01780307679903248,-1.8181857589970782,26.46999931335449,-1.8181786655569427,26.31999969482422,1.454535996670875,26.5,0.01780307679903248
6365,2005-06-03,26.45000076293945,26.54999923706055,26.29999923706055,26.51000022888184,902200.0,0.001893982770139191,2.5714927996292416,2.9999046347514517,61.19402772627857,59.333841363747915,0.24352675039896,0.006534523654430302,-0.9792605297506789,0.7116364954669869,6.175305772240377,0.25,0.7506826744980231,-0.05449914932251332,-0.8214066964333888,0.7124083977883622,-0.43795292287795107,0.32895462423292443,0.6465959849715865,50.0,-2.6223958783924672,0.3834537735554377,6,0.2049999237060547,-0.7550001144409144,-1.5375008583068812,-0.45500087738036754,1.5299987792968786,4,0.013232456106825552,-1.3333424159854284,26.399999618530273,-1.8181857589970782,26.46999931335449,-1.8181786655569427,26.31999969482422,0.013232456106825552
6366,2005-06-06,26.540000915527344,26.57999992370605,26.25,26.3700008392334,482000.0,0.0034026521736059134,1.6400195313990593,-2.833359824522028,60.90227504789882,57.88527364890665,0.08572555708949281,-0.04065755171237129,-1.070674209985075,0.591063212787887,6.013563521543186,0.32999992370605113,0.5699181351000959,0.007000923156738281,-0.7174623587286391,0.7314642050421156,-0.3552307177859504,0.36923256409942695,0.484868153585964,69.38781865387907,14.228082189081391,0.3622316409426878,6,0.05999946594238281,-0.6950006484985352,-1.6350011825561523,-0.5450010299682617,1.3499984741210973,0,0.0071589532839022585,2.5714927996292416,26.45000076293945,-1.3333424159854284,26.399999618530273,-1.8181857589970782,26.46999931335449,0.0071589532839022585
6367,2005-06-07,26.70000076293945,26.959999084472656,26.520000457763672,26.56999969482422,790800.0,0.006028630063780405,-2.8260826298243575,0.7647118221902875,51.4018991459724,56.59176514451907,-0.13380802985259166,-0.17331420769467698,-1.2315470630743484,0.4003118968825774,6.0524190720803706,0.4399986267089844,0.41526074968309956,0.14400072097777894,-0.5704344338113785,0.8584358757669364,-0.21321685641679977,0.5012182983723577,-0.5,65.78961898117211,13.970835581539333,0.35721757739457943,6,-0.10000038146972301,-0.5500001907348597,-1.7950010299682582,-0.7050008773803675,1.0699996948242223,1,0.013483097105473796,1.6400195313990593,26.540000915527344,2.5714927996292416,26.45000076293945,-1.3333424159854284,26.399999618530273,0.013483097105473796
6368,2005-06-08,26.88999938964844,26.899999618530273,26.60000038146973,26.8799991607666,915200.0,0.007116053231456032,18.999491385338946,0.07692420552249195,44.38500273862497,54.42466486644177,-0.32156636036059894,-0.3215156557173806,-1.3983070981184547,0.18578327244603443,6.295934846103019,0.2999992370605433,0.28809176685364335,0.2969993591308615,-0.40545090758735824,0.9994496258490813,-0.05422577422824659,0.6482244924899696,-0.6747986602783271,90.78949349743311,41.78461904539455,0.35122513335910954,6,-0.2899990081787145,-0.639999389648441,-1.9849996566772496,-0.894999504089359,0.7300014495849574,2,-0.00706577281597609,-2.8260826298243575,26.70000076293945,1.6400195313990593,26.540000915527344,2.5714927996292416,26.45000076293945,-0.00706577281597609
6369,2005-06-09,26.8799991607666,26.899999618530273,26.51000022888184,26.85000038146973,414400.0,-0.0003718939795026577,10.142888283378644,2.9998092695007723,41.0111944176857,52.03701895267139,-0.3166470695997958,-0.28767279333651885,-1.3527772938241895,0.16008865337143874,6.619782099133914,0.38999938964843395,0.17793962334728874,0.26249914169311594,-0.44430642876492854,0.9693047121511604,-0.0909036435359063,0.6159019269221382,-0.6499024642944384,88.73239058252113,43.17469646256891,0.3534027852290226,6,-0.2999992370605469,-0.5649986267089808,-2.0199995040893555,-0.8849992752075195,0.7200012207031286,3,0.005208381747325852,18.999491385338946,26.88999938964844,-2.8260826298243575,26.70000076293945,1.6400195313990593,26.540000915527344,0.005208381747325852
6370,2005-06-10,26.649999618530273,26.8799991607666,26.51000022888184,26.86000061035156,401000.0,-0.008556530856296707,1.960014038193012,-7.000317904375075,39.67388487493384,50.42372265403039,-0.11434938879981615,-0.033395052866527664,-1.1020834657035223,0.350617783998473,6.074881583509543,0.3699989318847621,0.12839491929591418,0.015999603271485086,-0.6768331519860205,0.7088323585289906,-0.3304167743572677,0.36241598090023786,-0.4053048742980998,56.338047087394294,14.570935384816721,0.3464163776287534,6,-0.06999969482421875,-0.3349990844726527,-1.6999993324279785,-0.6549997329711914,1.0599994659423828,4,0.024390229937501395,10.142888283378644,26.8799991607666,18.999491385338946,26.88999938964844,-2.8260826298243575,26.70000076293945,0.024390229937501395
6371,2005-06-13,26.6299991607666,26.70000076293945,26.3700008392334,26.5,528400.0,-0.0007504862307676774,1.4444224669572785,-0.61904069899457,40.109871683623204,49.028755335294704,-0.08266210132760321,0.05063311633761458,-1.051845431143203,0.34212718362361727,5.521168316090658,0.32999992370605113,0.06895499202295952,-0.04300079345703267,-0.6296994076254947,0.5436978207114294,-0.3363501005412637,0.25034851362719834,-0.37099832972961977,44.06764318896709,5.746593374779515,0.29334930708423096,6,-0.049999237060546875,-0.2349987030029297,-1.6749992370605469,-0.6349992752075195,2.570001602172848,0,0.0506947211421116,1.960014038193012,26.649999618530273,10.142888283378644,26.8799991607666,18.999491385338946,26.88999938964844,0.0506947211421116
6372,2005-06-14,26.770000457763672,26.82999992370605,26.56999969482422,26.56999969482422,629100.0,0.005257277559487461,-1.599992370634537,1.5384773390847601,53.374249640178334,49.2603029407237,-0.16999469941028167,-0.026955511871641136,-1.1590365041202766,0.15547811712741577,4.911146398445403,0.2600002288818324,0.013510445148231298,0.05650043487548828,-0.4254378117809594,0.538438681531936,-0.18446868845273556,0.2974695582037121,-0.4969796616579778,75.47179996545171,33.251663104500714,0.24096912332822315,6,-0.1900005340576172,-0.375,-1.7450008392333984,-0.7750005722045898,2.3899993896484375,1,0.04183783760675852,1.4444224669572785,26.6299991607666,1.960014038193012,26.649999618530273,10.142888283378644,26.8799991607666,0.04183783760675852
6373,2005-06-15,26.71999931335449,26.90999984741211,26.5,26.790000915527344,424000.0,-0.0018678051383701488,1.645164862886008,-0.35000667569476684,50.60971142070612,49.18467963287799,-0.09029744113506766,0.03093223808833301,-1.076129677614201,0.15615108920594523,5.247746123782291,0.4099998474121094,0.006525924652759585,0.002499294281001596,-0.4781967247436363,0.4831953133056395,-0.23784871523131912,0.2428473037933223,-0.4332389514814565,64.81465129011113,19.394581697851528,0.2403480095123198,6,-0.11499977111816051,-0.32499885559081676,-1.6199998855590785,-0.7249994277954066,2.4500007629394567,2,0.03929645102514656,-1.599992370634537,26.770000457763672,1.4444224669572785,26.6299991607666,1.960014038193012,26.649999618530273,0.03929645102514656
6374,2005-06-16,26.90999984741211,27.020000457763672,26.56999969482422,26.71999931335449,934500.0,0.007110798613032099,1.1951162779878954,-2.7142312198576826,54.49437118664771,48.440273350696785,-0.22389109691185993,-0.183437432181222,-1.2296934897074223,-0.08001882133474325,4.684414740769684,0.4500007629394531,0.02515796052268726,0.2019998550415032,-0.2537287794455203,0.6577284895285267,-0.025864462202008554,0.42986417228501494,-0.6097747110870841,83.07681924486556,34.63545422345566,0.2278643172435116,6,-0.27499961853027344,-0.5149993896484375,-1.7299995422363281,-0.9149999618530273,2.2000007629394496,3,0.026384280782133507,1.645164862886008,26.71999931335449,-1.599992370634537,26.770000457763672,1.4444224669572785,26.6299991607666,0.026384280782133507
6375,2005-06-17,26.95000076293945,26.979999542236328,26.770000457763672,26.90999984741211,1326900.0,0.0014864702992998247,3.2000457770656903,0.21053054258894488,64.3312024530634,48.82126528460395,-0.20730906657991,-0.2562669751166702,-1.230752137992262,-0.16594620517613734,4.049185952807428,0.20999908447265625,0.04209916382028922,0.2545007705688427,-0.1558637423884619,0.6648652835261473,0.049318514090188614,0.45968302704749675,-0.6209846137568782,89.23080986070423,34.47842977524479,0.2051822564786528,6,-0.2550001144409144,-0.5550003051757777,-1.6550006866455043,-0.9550008773803675,2.75,4,0.024118723566944444,1.1951162779878954,26.90999984741211,1.645164862886008,26.71999931335449,-1.599992370634537,26.770000457763672,0.024118723566944444
6376,2005-06-20,26.739999771118164,26.90999984741211,26.68000030517578,26.899999618530273,442700.0,-0.007792244373887702,1.5555461365659307,-3.9999046347514517,63.124967962587455,50.12382848645007,0.03804619306298207,-0.07284067061299027,-0.9789329143325673,-0.00371875691054413,3.5308524517106257,0.2700004577636683,0.061992169507185224,0.05899982452392649,-0.32096690487487933,0.4389665539227323,-0.13098354017547464,0.24898318922332763,-0.3833442495923478,46.15376150827129,-13.465709017277298,0.1899833646994022,6,-0.044999122619628906,-0.2199993133544922,-1.0974998474121094,-0.744999885559082,3.4600009918212855,0,0.03627521771343423,3.2000457770656903,26.95000076293945,1.1951162779878954,26.90999984741211,1.645164862886008,26.71999931335449,0.03627521771343423
6377,2005-06-21,26.670000076293945,26.75,26.54999923706055,26.649999618530273,345600.0,-0.0026177896568205794,1.2222269317169951,-0.12500298023508094,56.57895397279537,51.47871195691346,0.1154875023546893,-0.02955926937917397,-0.8625528381223404,0.017934693381313593,2.892882075435392,0.20000076293944957,0.04632074087701454,0.005000114440917969,-0.3460284535205247,0.35602868240236063,-0.17051416953980336,0.1805143984216393,-0.2868107573186158,32.69229358471188,-29.26500010955759,0.17551428398072152,6,0.025000572204589844,-0.1400003433227539,-0.9775004386901855,-0.6750001907348633,3.539999008178711,1,0.09486316758185298,1.5555461365659307,26.739999771118164,3.2000457770656903,26.95000076293945,1.1951162779878954,26.90999984741211,0.09486316758185298
6378,2005-06-22,26.709999084472656,26.84000015258789,26.559999465942386,26.71999931335449,460700.0,0.0014997753304943906,1.2399884034087592,-0.49999999999982236,60.40264160749415,53.633317200225505,0.05282547406090288,-0.06916660835399213,-0.8611980187689703,-0.06747537620017852,3.0847986263467515,0.28000068664550426,0.026995381826530718,0.042499160766602984,-0.30909119220889636,0.3940895137421023,-0.1332960157211467,0.21829433725435266,-0.3013373199457945,34.042432309589785,-31.243477617575678,0.1757951764877499,6,-0.014998435974121094,0.02000141143798828,-0.9849991798400879,-0.7149991989135742,3.1500015258789027,2,0.09172597704669005,1.2222269317169951,26.670000076293945,1.5555461365659307,26.739999771118164,3.2000457770656903,26.95000076293945,0.09172597704669005
6379,2005-06-23,26.559999465942386,26.899999618530273,26.5,26.729999542236328,545400.0,-0.005615860115003479,-1.7586274935380122,16.999618539010072,53.45907422935438,55.16500490627223,0.17059997683176675,0.07357912360351548,-0.6723468264984938,0.029393065000846264,3.2278762510321393,0.39999961853027344,0.02449238628066297,-0.10050039291381552,-0.4549295004155631,0.2539287145879321,-0.27771494666468755,0.07671416083705651,-0.12688415368605277,12.499900658831375,-52.45916490983167,0.17721455375087353,6,0.1350011825561488,0.21500110626220348,-0.834999561309818,-0.5649995803833043,2.989999771118164,3,0.09826809724519525,1.2399884034087592,26.709999084472656,1.2222269317169951,26.670000076293945,1.5555461365659307,26.739999771118164,0.09826809724519525
6380,2005-06-24,26.79999923706055,27.18000030517578,26.75,26.899999618530273,1467100.0,0.00903613614246912,-3.3000276567134286,0.5882372740634275,57.4712089290139,57.09404237798231,-0.051277073488840585,-0.17126354114360964,-0.8734513612773291,-0.26240266926625466,3.290452744667631,0.6200008392333949,0.029888678293566784,0.13699941635132262,-0.22077727619971554,0.4947761089023608,-0.04188892992419824,0.3158877626268435,-0.34340851898392444,44.11751506243811,-19.443541666313592,0.1788883462755192,6,0.0400009155273402,-0.024998664855960584,-0.7899994850158727,-0.8049993515014684,2.6900005340576136,4,0.08619408354671165,-1.7586274935380122,26.559999465942386,1.2399884034087592,26.709999084472656,1.2222269317169951,26.670000076293945,0.08619408354671165
6381,2005-06-27,26.479999542236328,26.84000015258789,26.420000076293945,26.809999465942386,994100.0,-0.011940287460221577,1.153839382216723,3.2999866486106546,44.21049884153773,56.075847844800016,0.2740241335516238,0.15511370292617954,-0.5087686655559054,0.002137066267010823,3.4683519227591484,0.4200000762939453,0.03412804754827192,-0.18200025558471822,-0.5418013490809024,0.17780083791146595,-0.3619008023328121,-0.002099708836624359,0.7000007629394531,7.89466419380664,-53.09661806469801,0.1799005467480928,6,0.32000064849853516,0.24500083923339844,-0.4549994468688965,-0.4849996566772461,2.8000011444091832,0,0.12160125666041388,-3.3000276567134286,26.79999923706055,-1.7586274935380122,26.559999465942386,1.2399884034087592,26.709999084472656,0.12160125666041388
6382,2005-06-28,26.75,26.770000457763672,26.420000076293945,26.489999771118164,842800.0,0.010196392085770833,1.3333269755288104,-0.787879663612973,46.464667871440994,55.61528745043722,0.0009926426472048888,-0.0853989171890106,-0.7277707821917083,-0.2713811388060563,3.3955591666887677,0.35000038146972656,0.0660458662380421,0.06650018692016602,-0.2567904203948821,0.3897907942352141,-0.09514511673735626,0.2281454905776883,0.43000030517578125,43.4210295162112,-13.230875201399947,0.16164530365752336,6,0.05000019073486328,-0.05999946594238281,-0.7249999046325684,-0.755000114440918,2.4500007629394496,1,0.12897199113792346,1.153839382216723,26.479999542236328,-3.3000276567134286,26.79999923706055,-1.7586274935380122,26.559999465942386,0.12897199113792346
6383,2005-06-29,26.989999771118164,27.1299991607666,26.84000015258789,26.90999984741211,1391700.0,0.008971954060492005,-1.6363628482005843,0.3076917433884752,52.48869832688633,55.392434910463734,-0.21979348715448666,-0.29981581753281716,-0.9161557229628556,-0.5279092413522974,3.7100181668747916,0.37999916076660156,0.10644455402300679,0.2804999351501465,-0.053942134977003064,0.614942005277296,0.11327890008657349,0.4477209702137195,0.17480052947998104,74.99993725828756,21.480429573109042,0.16722103506357466,6,-0.18999958038330078,-0.2999992370605469,-0.9649996757507324,-0.994999885559082,2.120000839233395,2,0.11930342129162197,1.3333269755288104,26.75,1.153839382216723,26.479999542236328,-3.3000276567134286,26.79999923706055,0.11930342129162197
6384,2005-06-30,26.8700008392334,27.239999771118164,26.8700008392334,27.0,824200.0,-0.004446051608091417,-4.692328007394692,-1.6249910592947572,55.23811859335917,54.38209225938549,-0.11852976786555303,-0.1505172783149078,-0.7464840442730569,-0.43568286829417247,3.9083428080137415,0.3699989318847656,0.10598194359544522,0.1370009422302232,-0.17086770606641366,0.44486959052686004,-0.016933381918097012,0.2909352663785434,-0.4500007629394531,54.878162245647985,1.6443284878296112,0.15393432414831873,6,-0.04000091552734375,-0.15000057220458984,-0.8450007438659668,-0.9200010299682617,1.7299995422363317,3,0.11127650456759208,-1.6363628482005843,26.989999771118164,1.3333269755288104,26.75,1.153839382216723,26.479999542236328,0.11127650456759208
6385,2005-07-01,26.79999923706055,27.0,26.63999938964844,26.899999618530273,642800.0,-0.002605195384684844,1.3999949137563579,0.7692386695423528,53.95348383325018,53.363038467236905,-0.08051000467513347,-0.05581173196229017,-0.6391717451460295,-0.3944621836357243,3.89426037069419,0.36000061035155895,0.11360213427511567,0.04949941635132049,-0.22902874605805934,0.3280275787607003,-0.08976466485336942,0.1887634975560104,-0.36359916687012017,46.341378315764445,-7.719300521188863,0.13926408120469033,7,0.03000068664550426,-0.07999897003174183,-0.7124991416931188,-0.8499994277954137,2.100000381469723,4,0.10261194321965306,-4.692328007394692,26.8700008392334,-1.6363628482005843,26.989999771118164,1.3333269755288104,26.75,0.10261194321965306
6386,2005-07-05,26.729999542236328,26.85000038146973,26.40999984741211,26.790000915527344,756500.0,-0.0026119289857077232,3.8888865341413292,0.6000114440481626,49.03844037706782,52.52520362326718,-0.013497417562913228,0.030727427507144967,-0.5232012982260166,-0.34068990847406866,3.7184112523584076,0.44000053405762074,0.09609912181053559,-0.03000020980834961,-0.29068784316899254,0.23068742355229332,-0.16034402648867285,0.10034360687197363,0.5100002288818359,38.554183643220064,-12.269454722703436,0.130343816680322,7,0.0950002670288086,-0.009999275207519531,-0.6374998092651367,-0.9599990844726562,2.2100009918212855,1,0.10325478025245505,1.3999949137563579,26.79999923706055,-4.692328007394692,26.8700008392334,-1.6363628482005843,26.989999771118164,0.10325478025245505
6387,2005-07-06,27.059999465942386,27.34000015258789,26.690000534057614,26.809999465942386,1027900.0,0.012345676369527103,-1.6530712339431062,-4.166571301417763,57.203391200336355,52.169731355805204,-0.3155406101185889,-0.2855602737416163,-0.8098627316632871,-0.6881967986842419,3.9076176067654274,0.649999618530277,0.06371796452361167,0.28199977874756144,-0.009175949248234616,0.5731755067433575,0.13641191474966163,0.42758764274546124,-0.649999618530277,69.89240916511518,19.977721253596158,0.14558786399789872,7,-0.18499946594238637,-0.2899990081787145,-0.8674993515014684,-1.3649988174438548,2.060001373291012,2,0.08203995803832931,3.8888865341413292,26.729999542236328,1.3999949137563579,26.79999923706055,-4.692328007394692,26.8700008392334,0.08203995803832931
6388,2005-07-07,26.70000076293945,26.809999465942386,26.31999969482422,26.61000061035156,627300.0,-0.013303721733477158,2.1613137428626463,0.3600006103515625,45.8498184625405,51.32425849282588,0.04793115482153709,0.06268844497287418,-0.4111046938564762,-0.3495728922260817,3.803404590826936,0.7399997711181676,0.03871594603447903,-0.068498992919924,-0.3566713177000729,0.21967333186022486,-0.21258515530999844,0.07558716947015043,0.639999389648441,37.25498995837459,-8.115234611197415,0.14408616239007355,7,0.12999916076660512,0.0699996948242223,-0.4775009155273402,-1.0550003051757777,2.0699996948242223,3,0.0936329561259821,-1.6530712339431062,27.059999465942386,3.8888865341413292,26.729999542236328,1.3999949137563579,26.79999923706055,0.0936329561259821
6389,2005-07-08,27.020000457763672,27.09000015258789,26.59000015258789,26.70000076293945,755100.0,0.011985006954321697,1.1739173701756422,3.55554613656597,51.24554725341564,50.632518306648294,-0.22345394144321773,-0.25959446664103325,-0.6639714417097835,-0.685152139814349,4.094113107521015,0.5,0.04034810762843222,0.24450063705444336,-0.06133595132476799,0.5503372254336547,0.09158234286483591,0.3974189312440508,0.31999969482421875,68.62749497918746,27.615420608823868,0.15291829418960612,7,-0.1900005340576172,-0.25,-0.7975006103515625,-1.375,1.9399986267089844,4,0.07735011536564818,2.1613137428626463,26.70000076293945,-1.6530712339431062,27.059999465942386,3.8888865341413292,26.729999542236328,0.07735011536564818
6390,2005-07-11,27.29999923706055,27.36000061035156,27.01000022888184,27.13999938964844,769400.0,0.010362648947195963,1.499979564311189,0.49999999999999445,59.722228661005985,52.35604384214476,-0.47502272622746133,-0.5147938393265115,-0.8647848207231839,-0.9762266925452536,4.578240700485338,0.35000038146971946,0.040390066516163614,0.49199943542480895,0.11293675457533325,0.8710621162742846,0.3024680950000693,0.6815307758495486,-0.9799995422363317,94.2306422624076,51.64368569934282,0.18953134042473802,7,-0.4599990844726598,-0.4949989318847692,-1.1099991798400914,-1.6549987792968786,1.4099998474121058,0,0.047619090869584824,1.1739173701756422,27.020000457763672,2.1613137428626463,26.70000076293945,-1.6530712339431062,27.059999465942386,0.047619090869584824
6391,2005-07-12,27.979999542236328,28.5,27.68000030517578,28.0,1764800.0,0.024908436783128485,-1.645164862886008,-0.12500298023508094,68.76792240306524,54.83418323454745,-1.0279743942004664,-1.1472920691863955,-1.4799214854760407,-1.6653771172399772,5.599035243596092,1.2000007629394496,0.08445246071709178,1.1044997215270982,0.4665268523827386,1.7424725906714578,0.7855132869549202,1.4234861560992762,-1.639199829101564,76.14677133167913,30.973587765683504,0.31898643457217957,7,-0.5699996948242188,-0.6049995422363281,-1.8049988746643066,-2.3349990844726562,0.7700004577636719,1,0.0328806322854005,1.499979564311189,27.29999923706055,1.1739173701756422,27.020000457763672,2.1613137428626463,26.70000076293945,0.0328806322854005
6392,2005-07-13,27.88999938964844,28.059999465942386,27.68000030517578,28.04999923706055,653000.0,-0.0032165887798543125,3.222205738990418,7.999809269502194,66.66668462664967,56.40951504563227,-0.8484869480647816,-1.0214526125036585,-1.328957118524869,-1.5857820250555825,6.750593448629594,0.3799991607666051,0.10419815752088013,0.9584996223449735,0.17866779934112742,1.7383314453488197,0.5685837108430505,1.3484155338468966,-1.4628316650390687,72.01832454319897,24.386392308632992,0.38991591150192284,7,-0.4799995422363317,-0.4799995422363317,-1.6674990653991735,-2.244998931884769,0.5300006866455043,2,0.03764794433085883,-1.645164862886008,27.979999542236328,1.499979564311189,27.29999923706055,1.1739173701756422,27.020000457763672,0.03764794433085883
6393,2005-07-14,27.770000457763672,28.25,27.770000457763672,28.10000038146973,654400.0,-0.00430257922233257,-1.9090888073288443,2.0625014901175627,67.23649897378004,57.7426684212346,-0.677450477658347,-0.8630035485432259,-1.1578027720484414,-1.4752351796324135,7.855801359452289,0.4799995422363281,0.1808943429503138,0.7860006332397447,-0.07139809958975007,1.6433993660692394,0.3573012668249973,1.214699999654492,-1.2599194421386741,61.78012562538072,9.303356038379036,0.4286993664147481,7,-0.3600006103515625,-0.3600006103515625,-1.3949999809265137,-2.125,0.6299991607666016,3,0.04861362474671149,3.222205738990418,27.88999938964844,-1.645164862886008,27.979999542236328,1.499979564311189,27.29999923706055,0.04861362474671149
6394,2005-07-15,27.6200008392334,27.75,27.54999923706055,27.75,669800.0,-0.005401498597683241,2.0769546781694657,0.3939369418836475,61.988340621606596,58.63543028660754,-0.4580434587855535,-0.6925948402946815,-0.9705535764982223,-1.3310253597286454,8.58071014635711,0.22000122070312145,0.2359235445291077,0.6005009651184068,-0.30162471316107897,1.5026266433978925,0.14943812597866568,1.0515638042581479,-1.0303230642334,40.93964456744769,-12.074248095197078,0.45106283913974204,7,-0.21000099182128906,-0.21000099182128906,-1.1950006484985352,-1.9750003814697266,0.7199993133544922,4,0.04163648021678301,-1.9090888073288443,27.770000457763672,3.222205738990418,27.88999938964844,-1.645164862886008,27.979999542236328,0.04163648021678301
6395,2005-07-18,27.60000038146973,27.84000015258789,27.5,27.5,488700.0,-0.0007241295132496273,-5.799977111903718,-0.7692386695424074,67.94874851523159,60.7365756352924,-0.3493687430258632,-0.6549825226072237,-0.9121231700164074,-1.3190655278455203,9.385139928139028,0.3400001525878906,0.26148835165582796,0.5480005264282255,-0.3897146979430275,1.4857157507994785,0.079142914242599,1.016858138613852,-0.9339097174697315,10.000038146973012,-46.708513705278776,0.4688576121856263,7,-0.19000053405762074,-0.19000053405762074,-1.1525001525878942,-1.9549999237060582,0.5200004577636683,0,0.04927531464514079,2.0769546781694657,27.6200008392334,-1.9090888073288443,27.770000457763672,3.222205738990418,27.88999938964844,0.04927531464514079
6396,2005-07-19,27.709999084472656,27.88999938964844,27.57999992370605,27.739999771118164,418800.0,0.0039854601986446525,-1.1379346632202698,-0.30000572202406,66.2162266655497,61.73800179809388,-0.3416651934495505,-0.7257973017568915,-0.9871018365152793,-1.437504870055193,10.505123167369481,0.3099994659423899,0.29589080679509294,0.6094992637634284,-0.36006881693318604,1.579067344460043,0.12471522341512298,1.094283304111734,-0.9705520470326583,27.9998779296875,-29.134099048642668,0.4847840403483068,7,-0.2999992370605469,-0.2999992370605469,-1.2624988555908203,-2.0649986267089844,0.4900016784667933,1,0.03608805604617826,-5.799977111903718,27.60000038146973,2.0769546781694657,27.6200008392334,-1.9090888073288443,27.770000457763672,0.03608805604617826
6397,2005-07-20,29.20000076293945,29.290000915527344,27.79999923706055,27.809999465942386,1700200.0,0.05377126408140942,-1.1134749278657934,-46.33231610401146,76.24706025730642,65.11547310862342,-1.6720145910546762,-2.1255155899193348,-2.4327517449583027,-2.9292846629400664,12.44640156452131,1.5800018310546875,0.3826641769965988,1.9730009078979442,0.6457302812663954,3.300271534529493,1.309365594582168,2.6366362212137204,-2.390131606997052,94.97206108627158,38.44160058209005,0.663635313315775,7,-1.2600002288818324,-1.3950004577636683,-2.7125005722045863,-3.545001029968258,-0.6500015258788991,2,-0.015410984629513735,-1.1379346632202698,27.709999084472656,-5.799977111903718,27.60000038146973,2.0769546781694657,27.6200008392334,-0.015410984629513735
6398,2005-07-21,29.15999984741211,29.51000022888184,28.90999984741211,29.20000076293945,1004800.0,-0.0013698943315819667,-1.222219867474829,-0.028777610217887956,77.72396457041467,68.05751947717887,-1.392837739345996,-1.9948317492424437,-2.3450480183024567,-2.8914721616588324,14.400130390284504,0.6000003814697301,0.49932532803300944,1.8104999542236335,0.2520325059824131,3.368967402464854,1.031266230103025,2.589733678344242,-2.2013227858946145,82.58704768086346,24.77984558615276,0.7792337241206099,7,-0.8999996185302699,-1.244999885559082,-2.672499656677246,-3.505000114440918,-1.0699996948242188,3,-0.02537722136455489,-1.1134749278657934,29.20000076293945,-1.1379346632202698,27.709999084472656,-5.799977111903718,27.60000038146973,-0.02537722136455489
6399,2005-07-22,29.170000076293945,29.670000076293945,29.040000915527344,29.45000076293945,1322600.0,0.0003429433790866909,-1.3333345107111951,6.999856952127178,79.11550525317834,70.21232798742025,-1.191038502218472,-1.8965064779484635,-2.3139827975792713,-2.9013894800817788,16.671285364516578,0.6299991607666016,0.5803196206815215,1.690000152587892,-0.019860018493766063,3.39986032366955,0.835070067047063,2.544930238128721,-2.0072171613873024,76.95852615572578,16.969765469005623,0.8549300855408295,7,-0.5850000381469727,-1.1750001907348633,-2.6700000762939453,-3.515000343322754,-1.3299999237060547,4,-0.026396998825839568,-1.222219867474829,29.15999984741211,-1.1134749278657934,29.20000076293945,-1.1379346632202698,27.709999084472656,-0.026396998825839568
6400,2005-07-25,29.11000061035156,29.3799991607666,29.07999992370605,29.21999931335449,754100.0,-0.002056889468133649,-2.529401204995049,0.3928515473327888,79.31037560696937,71.38371167674293,-0.9468625022796786,-1.7439894479129556,-2.2105117558175102,-2.8398987598195404,18.326257341481107,0.2999992370605504,0.7347996721941712,1.5145006179809535,-0.3101781315089589,3.339179367470866,0.6021612432359973,2.4268399927259097,-1.6964959793061851,73.2057691359984,10.071699862859603,0.9123393747449557,7,-0.5250005722045863,-1.115000724792477,-2.595000267028805,-3.4550008773803675,-1.5600013732910085,0,-0.026451406445173853,-1.3333345107111951,29.170000076293945,-1.222219867474829,29.15999984741211,-1.1134749278657934,29.20000076293945,-0.026451406445173853
6401,2005-07-26,29.70000076293945,29.770000457763672,29.06999969482422,29.1200008392334,1529600.0,0.020267953975174002,-1.058819074546235,-5.272788749978293,80.55558621639668,72.92692296449259,-1.4161453134271653,-2.192813007427624,-2.734136388762405,-3.4230456556826105,20.80105690620605,0.7000007629394531,0.8790579905086773,1.9435007095336871,-0.02899764777329139,3.9159990668406657,0.9572515308801961,2.929749888187178,-2.0608465873692197,96.4467182005482,32.75610790805227,0.9862491786534895,7,-1.0650005340576136,-1.6550006866455043,-3.155000209808346,-4.045001029968258,-1.8000011444091761,1,-0.053198649263256015,-2.529401204995049,29.11000061035156,-1.3333345107111951,29.170000076293945,-1.222219867474829,29.15999984741211,-0.053198649263256015
6402,2005-07-27,30.20000076293945,30.489999771118164,30.0,30.0,1528100.0,0.01683501640255569,-3.8999790192450745,0.34482894697898553,89.23767621595644,75.37149821362331,-1.7366384485753699,-2.5519342729981283,-3.1641284355155044,-3.9192828508483686,23.570486362559866,0.7899990081787145,1.000456960596896,2.271000671386716,0.07801714720780595,4.463984195565626,1.1745089092972627,3.367492433476169,-2.305145033506008,81.64563150746922,14.007523851298018,1.0964917620894548,7,-1.2050008773803675,-1.7950010299682582,-3.592500209808346,-4.545001029968258,-2.3500003814697195,2,-0.06622516388987454,-1.058819074546235,29.70000076293945,-2.529401204995049,29.11000061035156,-1.3333345107111951,29.170000076293945,-0.06622516388987454
6403,2005-07-28,30.209999084472656,30.270000457763672,29.690000534057614,30.1200008392334,1119400.0,0.0003310702410801447,4.523782708603952,0.44998950962254514,88.43373959115621,78.3098758769066,-1.5244351250310118,-2.433074482434101,-3.1244810062778186,-3.9300525148053786,25.60466704005715,0.5799999237060582,1.037163951327063,2.1199990272521987,-0.24849614356145366,4.488494198065851,0.9357514418453725,3.304246612659025,-1.9518231892033526,80.68959257685636,12.632322531632823,1.184247585406826,7,-1.2149991989135742,-1.8049993515014648,-3.597498893737793,-4.554999351501465,-2.469999313354492,3,-0.05494868910026918,-3.8999790192450745,30.20000076293945,-1.058819074546235,29.70000076293945,-2.529401204995049,29.11000061035156,-0.05494868910026918
6404,2005-07-29,29.86000061035156,30.32999992370605,29.790000915527344,30.07999992370605,952100.0,-0.011585517534854484,-2.0000052982097745,-2.4444844759987285,80.33178847038678,79.68576920525717,-0.9200284959642566,-1.9474332954108817,-2.7427096820792123,-3.581750742443578,27.511764421009666,0.5399990081787074,1.0895826868431122,1.6205005645751918,-0.800630248296617,4.0416313774470005,0.4099351581392874,2.831065971011096,-1.2893693724634154,55.63386430155424,-8.736216005362124,1.2105654064359035,7,-0.8250007629394496,-1.4550008773803675,-3.147500038146969,-4.2050008773803675,-1.4200000762939453,4,-0.059276638365173495,4.523782708603952,30.209999084472656,-3.8999790192450745,30.20000076293945,-1.058819074546235,29.70000076293945,-0.059276638365173495
6405,2005-08-01,29.54999923706055,29.770000457763672,29.45000076293945,29.75,823700.0,-0.010381827426471646,1.6666454740523224,0.9090972143953091,70.3896145073491,80.1494789654571,-0.340095513829489,-1.4976296218426377,-2.4071064188205575,-3.275265939025772,29.889934537899464,0.4099998474121094,1.1522240633442316,1.172999191284184,-1.2160558526495713,3.562054235217939,-0.021528330682691887,2.36752671325106,-0.7106564045202042,33.80278284837007,-27.876458542116993,1.1945275219668767,8,-0.40499973297119496,-1.144999504089359,-2.814998626708988,-3.894999504089359,-0.6700000762939489,0,-0.05786799081632599,-2.0000052982097745,29.86000061035156,4.523782708603952,30.209999084472656,-3.8999790192450745,30.20000076293945,-0.05786799081632599
6406,2005-08-02,29.489999771118164,29.690000534057614,29.26000022888184,29.61000061035156,818200.0,-0.0020304388321992217,2.071423219187907,0.6000019073413497,70.94242549976805,79.5600751035084,-0.001173324001204179,-1.2862001512456445,-2.316193957389963,-3.218209586985033,32.43232049371189,0.43000030517577414,1.261798369715784,0.9749997138977058,-1.3308875650731693,3.280886992868581,-0.17794392558773353,2.127943353383145,-0.4195649671769246,18.699156734493634,-39.950822089783834,1.152943639485438,8,0.21000003814697266,-1.0850000381469727,-2.682499408721924,-3.8350000381469727,-0.48999977111816406,1,-0.06578503048879658,1.6666454740523224,29.54999923706055,-2.0000052982097745,29.86000061035156,4.523782708603952,30.209999084472656,-0.06578503048879658
6407,2005-08-03,29.28000068664551,29.60000038146973,29.15999984741211,29.53000068664551,1057700.0,-0.007121026995677404,1.25641652646819,2.083318763411013,69.30947601544426,78.62513193073391,0.24738200231091412,-0.9500669842405145,-2.075795179778382,-3.010807939410924,34.325081941520544,0.44000053405762074,1.364263655018842,0.6540005683898968,-1.5692299238241354,2.877231060603929,-0.45761467771712105,1.7656158144969147,1.2099990844726527,10.25648131695112,-46.014825502408314,1.1116152461070161,8,0.48499965667724254,-0.87500095367432,-2.5175004005432164,-3.62500095367432,-0.17000007629395242,2,-0.04713118291505547,2.071423219187907,29.489999771118164,1.6666454740523224,29.54999923706055,-2.0000052982097745,29.86000061035156,-0.04713118291505547
6408,2005-08-04,29.20000076293945,29.45000076293945,29.170000076293945,29.18000030517578,572000.0,-0.002732237767417489,-12.999713904253113,-0.08000183105467329,70.57292507444373,77.67595635531895,0.372863328629947,-0.7095491510711334,-1.955059881714675,-2.9348550383454004,37.19012654470213,0.28000068664550426,1.4819689365957487,0.44900064468383505,-1.5919271049124575,2.4899283942801276,-0.5714632301143112,1.4694645194819813,1.2633990097045924,3.418881446063314,-52.52838572545634,1.0204638747981458,8,0.5799989700317418,-0.7950010299682582,-2.4550004005432093,-3.545001029968258,1.1499996185302805,3,-0.04623288856838437,1.25641652646819,29.28000068664551,2.071423219187907,29.489999771118164,1.6666454740523224,29.54999923706055,-0.04623288856838437
6409,2005-08-05,29.11000061035156,29.3700008392334,28.96999931335449,29.21999931335449,335200.0,-0.003082196925902725,-1.0512830544864296,-5.49980926950317,69.30947601544408,76.56474528959393,0.5067474253178865,-0.47952890497456835,-1.8258198355886783,-2.8472309499923654,39.473953803520864,0.4000015258789098,1.4156794737264207,0.2545004844665506,-1.6205265537892437,2.129527522722345,-0.6830130346613466,1.1920140035944478,1.3273311637878429,17.5001370904868,-42.4308458911772,0.937513519127898,8,0.6199989318847692,-0.7050008773803675,-2.3650002479553187,-3.4550008773803675,1.6499996185302805,4,-0.047062892837804404,-12.999713904253113,29.20000076293945,1.25641652646819,29.28000068664551,2.071423219187907,29.489999771118164,-0.047062892837804404
6410,2005-08-08,28.60000038146973,29.190000534057614,28.540000915527344,29.149999618530273,437100.0,-0.017519760157630238,1.063487353997263,5.000052019212397,60.32484231181309,74.3168848557513,1.046887656371041,0.14003758268517075,-1.283308790245453,-2.335411304962772,41.05654725883928,0.6499996185302699,1.332867287996308,-0.3204998016357372,-2.053212753712142,1.4122131504406674,-1.1868562776739395,0.5458566744024651,1.778638094238275,5.217346595216029,-56.32569272828238,0.8663564760382021,8,0.9149999618530238,-0.1950006484985387,-1.8250002861022985,-2.9450006484985387,1.6499996185302699,0,-0.0055944001845462665,-1.0512830544864296,29.11000061035156,-12.999713904253113,29.20000076293945,1.25641652646819,29.28000068664551,-0.0055944001845462665
6411,2005-08-09,28.899999618530273,29.04999923706055,28.68000030517578,28.70000076293945,635300.0,0.010489483673395972,-2.083327372863201,-0.3636347873130017,45.19228476742251,69.42295247258087,0.6945093872569466,-0.09223240605588856,-1.5385814106162918,-2.6254413204771936,41.0925865220246,0.4499988555908203,1.2488602881794613,-0.06650056838989116,-1.741986743774401,1.6089856069946187,-0.9042436560821479,0.7712425193023655,1.3683206035668931,33.96215890381369,-22.387673161533897,0.8377430876922553,8,0.5350008010864258,-0.49499988555908203,-2.124999523162842,-3.244999885559082,1.75,1,-0.0006920573711997058,1.063487353997263,28.60000038146973,-1.0512830544864296,29.11000061035156,-12.999713904253113,29.20000076293945,-0.0006920573711997058
6412,2005-08-10,28.940000534057614,29.479999542236328,28.75,29.04999923706055,608900.0,0.0013841147423991895,-1.9795913600959125,-0.5499966621208189,46.47436661598732,64.76079991978432,0.5106855284008809,-0.05221356547836464,-1.526665893738386,-2.6513070895411204,41.326205046000375,0.7299995422363281,1.1676605904854185,-0.07899971008301065,-1.6764436739109563,1.518444253744935,-0.8777216919969817,0.7197222718309604,1.2246205296453638,42.553213075502335,-10.044961069657468,0.7987219819139723,8,0.4949998855590856,-0.5350008010864222,-2.167500495910641,-3.2850008010864222,1.9099998474121165,2,0.002073236518146393,-2.083327372863201,28.899999618530273,1.063487353997263,28.60000038146973,-1.0512830544864296,29.11000061035156,0.002073236518146393
6413,2005-08-11,29.1200008392334,29.20000076293945,28.940000534057614,28.96999931335449,328800.0,0.006219775461439703,-1.4762034514077274,-1.363666314091949,49.24013250577133,61.30617147927149,0.1785896192099088,-0.13269276124514562,-1.6564234187321958,-2.8100741940339233,41.34903073206853,0.26000022888183594,1.0257662795265645,0.03350057601928569,-1.4518847105788169,1.5188858626173882,-0.7091920672797656,0.776193219318337,0.9471430155790408,61.702209686910294,11.682087610343302,0.7426926432990514,8,0.034999847412109375,-0.715001106262207,-2.2975006103515625,-3.465001106262207,1.139999389648441,3,-0.00034341444346275285,-1.9795913600959125,28.940000534057614,-2.083327372863201,28.899999618530273,1.063487353997263,28.60000038146973,-0.00034341444346275285
6414,2005-08-12,28.770000457763672,29.190000534057614,28.45000076293945,29.07999992370605,574300.0,-0.012019243522760181,1.792448348706101,-2.0666420833120682,45.25139188577218,58.51303563242961,0.39975164766095617,0.3245183730727703,-1.2569547501657823,-2.430121967657577,41.548286922687176,0.7399997711181641,0.7723914199047819,-0.3739997863769524,-1.7009417789998444,0.9529422062459396,-1.0374707826883984,0.2894712099344936,1.2055148206916613,31.06796835649338,-15.357583495949143,0.6634709963114458,8,0.30000019073485973,-0.23000049591064453,-1.9700002670288086,-3.1150007247924805,1.3599987030029297,4,0.054918314166369386,-1.4762034514077274,29.1200008392334,-1.9795913600959125,28.940000534057614,-2.083327372863201,28.899999618530273,0.054918314166369386
6415,2005-08-15,28.959999084472656,29.07999992370605,28.75,28.85000038146973,357900.0,0.006604053656096287,-1.1290354336764286,-0.35483513711398457,38.36474064228541,54.893292870487095,0.1310405324047963,0.25468960645697436,-1.3958692931657701,-2.597062764314199,41.64271249984929,0.32999992370605113,0.5250501983597857,-0.25200109481811594,-1.3684920755916892,0.8644898859554573,-0.8102465852049008,0.3062443955686689,0.8934750327414065,49.51445883084963,9.02727261276393,0.5582454903867865,8,0.0650014877319336,-0.20999908447265625,-2.159998893737793,-3.304999351501465,1.0900001525878942,0,0.06215473761441803,1.792448348706101,28.770000457763672,-1.4762034514077274,29.1200008392334,-1.9795913600959125,28.940000534057614,0.06215473761441803
6416,2005-08-16,28.709999084472656,29.01000022888184,28.520000457763672,28.96999931335449,697100.0,-0.008632596957989569,1.8823341317969526,-2.3636663140920486,24.573319741016917,49.92260883999517,0.28917128915316326,0.6149786257341994,-1.099538405972936,-2.32602292967519,41.51843613788071,0.4899997711181676,0.32141466898701765,-0.5520010948181167,-1.454292952556571,0.3502907629203378,-1.0031470236873439,-0.10085516594888944,1.0311971643994369,25.24258540487715,-9.62366105630181,0.45114592886922683,8,0.2550010681152344,0.2850008010864258,-1.8874988555908203,-3.049999237060547,1.5900001525878942,1,0.053639880342602586,-1.1290354336764286,28.959999084472656,1.792448348706101,28.770000457763672,-1.4762034514077274,29.1200008392334,0.053639880342602586
6417,2005-08-17,28.75,28.8700008392334,28.61000061035156,28.68000030517578,612300.0,0.0013932747057794348,-1.476203451407761,-0.2692293584711917,25.337845674827832,44.89648890670452,0.18560151682442338,0.5686934221741282,-1.0969464401021938,-2.345176507201643,39.95987796501589,0.2600002288818395,0.1916268665338059,-0.48950014114380025,-1.4202944318556945,0.441294149568094,-0.9548972864997474,-0.024102995787853132,0.8879006099974802,39.99989827474006,10.478490018751323,0.46539714535594784,8,0.21500015258789062,0.24499988555908203,-1.3575000762939453,-2.479999542236328,1.7700004577636719,2,0.06608694325322695,1.8823341317969526,28.709999084472656,-1.1290354336764286,28.959999084472656,1.792448348706101,28.770000457763672,0.06608694325322695
6418,2005-08-18,28.420000076293945,28.770000457763672,28.3799991607666,28.71999931335449,476900.0,-0.011478258215862791,-1.052632635647242,-4.285722070844636,25.51019944764748,40.02990262139379,0.43954566989084043,0.8858287952935235,-0.7334352507333648,-1.9851788666553922,37.988893773925554,0.3900012969970703,0.04664066433747038,-0.782500076293946,-1.7828342974659002,0.21783414487800812,-1.282667186879923,-0.28233296570796895,1.1228685459388927,4.938376260378571,-20.4009278200951,0.500167110585977,8,0.5099992752075195,0.5749998092651367,-1.010000228881836,-2.0,1.9799995422363281,3,0.08550317729248458,-1.476203451407761,28.75,1.8823341317969526,28.709999084472656,-1.1290354336764286,28.959999084472656,0.08550317729248458
6419,2005-08-19,28.399999618530273,28.79999923706055,28.3799991607666,28.60000038146973,235600.0,-0.0007037458729760582,-2.499976158308859,0.666670905229983,28.30189086653371,36.47179690525162,0.3891660759010733,0.8908598297849153,-0.6791426180803697,-1.9290845925641626,35.80961305543116,0.42000007629394887,-0.08735977687735286,-0.764000511169435,-1.8269142273965144,0.2989132050576444,-1.2954573692829747,-0.2325436530558953,1.0265820575559417,2.857205137846675,-20.527037754468836,0.5314568581135404,8,0.5299997329711914,0.5950002670288086,-0.9899997711181641,-1.6749992370605469,2.0,4,0.0654929801174351,-1.052632635647242,28.420000076293945,-1.476203451407761,28.75,1.8823341317969526,28.709999084472656,0.0654929801174351
6420,2005-08-22,28.34000015258789,28.690000534057614,28.190000534057614,28.45000076293945,232600.0,-0.0021126572798696452,-1.4390252979651417,0.5500009536706509,28.30189086653374,34.59508647181954,0.4564014674409158,0.938323351914871,-0.5774264388294803,-1.8393606565624232,33.39725490429002,0.5,-0.230384733468334,-0.7854999542236314,-1.9106101408860674,0.3396102324388046,-1.3480550475548512,-0.2229448608924116,0.9819232719663624,18.292643214023478,-5.4494218255031015,0.5625550933312183,8,0.49499988555908203,0.6549997329711914,-0.9300003051757812,-1.515000343322754,2.2600002288818395,0,0.06316157369587216,-2.499976158308859,28.399999618530273,-1.052632635647242,28.420000076293945,-1.476203451407761,28.75,0.06316157369587216
6421,2005-08-23,28.1200008392334,28.45000076293945,28.020000457763672,28.31999969482422,535000.0,-0.007762855051869244,-1.1500035762820793,1.8181613261201863,28.195490339206813,32.564100218843926,0.6192423330275254,1.089756221758936,-0.31676194197073215,-1.58598390198458,30.675320385364145,0.4300003051757777,-0.3772109284149501,-0.9264992713928208,-2.1024919506475293,0.24949340786188756,-1.5144956110201733,-0.3385029317654684,1.0660918384612579,11.764745481268724,-13.117918176241199,0.587996339627354,8,0.48999977111816406,0.9149990081787109,-0.7100009918212891,-1.2300004959106445,2.6099987030029297,1,0.06863436487293395,-1.4390252979651417,28.34000015258789,-2.499976158308859,28.399999618530273,-1.052632635647242,28.420000076293945,0.06863436487293395
6422,2005-08-24,28.20000076293945,28.489999771118164,27.88999938964844,28.01000022888184,584000.0,0.0028449474153084964,-1.7906850894897055,-0.9500081062780384,31.203006440528625,30.55997510048363,0.472972686862839,0.8982948514723255,-0.35884199884380763,-1.6316426592962792,27.430788808206195,0.600000381469723,-0.4520972241634098,-0.7464993476867718,-1.8472217519702632,0.3542230565967195,-1.2968605498285157,-0.19613814554502795,0.8228390039648694,34.06609068920195,6.201199881538987,0.5503612021417454,8,0.33999919891357777,0.9449987411499059,-0.7900009155273402,-1.3100004196166957,2.699998855590824,2,0.07446802898250016,-1.1500035762820793,28.1200008392334,-1.4390252979651417,28.34000015258789,-2.499976158308859,28.399999618530273,0.07446802898250016
6423,2005-08-25,28.54999923706055,28.649999618530273,28.170000076293945,28.270000457763672,451500.0,0.012411293072767116,1.0,1.473673643527655,40.41092937580027,30.022145932708977,0.03756711708991389,0.44012216429588946,-0.664459834825827,-1.9449161046665466,24.61741194987102,0.4799995422363281,-0.4703202316909483,-0.3135008811950648,-1.2513657479948073,0.6243639856046777,-0.782433314594936,0.15543155220480642,0.29158606948282895,72.52746792090579,41.560699501963676,0.46893243339987056,8,-0.06499958038330433,0.6400003433227504,-0.6774988174438512,-1.18499851226807,2.2400016784667933,3,0.06900179591409161,-1.7906850894897055,28.20000076293945,-1.1500035762820793,28.1200008392334,-1.4390252979651417,28.34000015258789,0.06900179591409161
6424,2005-08-26,28.09000015258789,28.540000915527344,28.01000022888184,28.5,456000.0,-0.01611205242610092,1.1632606986321488,-1.4642915531334963,41.11496937937996,30.327726903497258,0.436910071146702,0.8018283920306715,-0.17063553137313647,-1.4501746736496628,21.71833522336707,0.5399990081787109,-0.511261372139785,-0.684999942779541,-1.5587937038140502,0.18879381825496822,-1.1218968232967974,-0.24810306226228462,0.599331407252297,25.00005960455929,-8.84281028738603,0.436896880517255,8,0.35999965667724965,1.0999994277954102,-0.0025000572204589844,-0.6149997711181641,2.850000381469723,4,0.08223565159822788,1.0,28.54999923706055,-1.7906850894897055,28.20000076293945,-1.1500035762820793,28.1200008392334,0.08223565159822788
6425,2005-08-29,27.84000015258789,27.979999542236328,27.61000061035156,27.959999084472656,632800.0,-0.008899964351796852,3.6249910592948016,0.2926804305957443,31.205668482256613,31.064654541412782,0.5714218418635753,0.9667149897777065,0.10969252214676217,-1.1658946836331125,19.690116383350695,0.4799995422363317,-0.5890208571007562,-0.8494999885559089,-1.7385083278497255,0.039508350737907705,-1.2940041582028172,-0.4049958189090006,0.8099994659423828,22.115361690499643,-11.228590998756982,0.4445041696469081,8,0.40000057220458984,1.2100000381469727,0.4499998092651367,-0.2849998474121094,3.3199996948242188,0,0.09195400330141212,1.1632606986321488,28.09000015258789,1.0,28.54999923706055,-1.7906850894897055,28.20000076293945,0.09195400330141212
6426,2005-08-30,27.54999923706055,27.770000457763672,27.34000015258789,27.70000076293945,642700.0,-0.010416699494894988,1.9655099839520138,1.2500238420700682,27.361526078817832,31.289507919633895,0.7594353129343148,1.1635813163848674,0.43404694938831767,-0.8407167109608338,18.118065136075597,0.5,-0.6369914043150402,-1.0425008773803661,-1.9854612470389377,-0.09954050772179457,-1.513981062209652,-0.5710206925510803,0.9900016784667933,16.030470998825287,-15.481491328062543,0.471480184829286,8,0.5200004577636683,1.365000724792477,0.7400007247924769,0.005001068115230822,3.260000228881836,1,0.11070784859791516,3.6249910592948016,27.84000015258789,1.1632606986321488,28.09000015258789,1.0,28.54999923706055,0.11070784859791516
6427,2005-08-31,27.899999618530273,27.899999618530273,27.31999969482422,27.5,597800.0,0.012704188426941876,1.9000023841880647,-2.666636997100986,31.172808254821945,31.918686675986613,0.3086392844945358,0.7429871180842653,0.12543205427598636,-1.1509122541795271,16.57232636380812,0.5799999237060547,-0.6723802273875812,-0.6235004425048842,-1.5565494886238156,0.3095486036140471,-1.09002496556435,-0.15697591944541855,0.4000011444091811,43.60901932158617,15.258449996573312,0.46652452305946535,8,0.15999984741210938,1.005000114440918,0.4400005340576172,-0.2949991226196289,2.569999694824215,2,0.10143369040859995,1.9655099839520138,27.54999923706055,3.6249910592948016,27.84000015258789,1.1632606986321488,28.09000015258789,0.10143369040859995
6428,2005-09-01,27.85000038146973,27.96999931335449,27.559999465942386,27.81999969482422,381100.0,-0.0017920873743429988,2.0370522121831054,0.07500178814105744,34.35372273996779,32.59111243970151,0.30092681016020606,0.7237700876089725,0.21579957639773184,-1.0641882573390937,14.885682721617904,0.40999984741210227,-0.6486244508990922,-0.6059996604919391,-1.528248747624005,0.3162494266401268,-1.067124204057972,-0.14487511692590616,0.25400016784667656,43.44263576556549,14.79816220222267,0.4611245435660331,9,0.15499973297118785,0.9749994277954066,0.8499994277954066,0.2399997711181605,2.4899997711181605,3,0.10951523142850261,1.9000023841880647,27.899999618530273,1.9655099839520138,27.54999923706055,3.6249910592948016,27.84000015258789,0.10951523142850261
6429,2005-09-02,27.739999771118164,27.90999984741211,27.54999923706055,27.79999923706055,295900.0,-0.003949752561754227,1.5714266251592037,-1.9999364231672794,28.671331003165804,32.63216134377174,0.3435934730021515,0.7650981296710988,0.3705582375639729,-0.9185280436300403,13.567990947494005,0.36000061035155895,-0.6360566025278587,-0.6475002288818352,-1.5687323075699702,0.2737318498062997,-1.1081162682259027,-0.18688418953776775,0.22999954223632457,63.63638990838945,36.077297079378695,0.4606160393440683,9,0.24499988555908203,1.0850000381469727,0.9600000381469727,0.3599996566772461,2.120000839233395,4,0.10994957352468071,2.0370522121831054,27.85000038146973,1.9000023841880647,27.899999618530273,1.9655099839520138,27.54999923706055,0.10994957352468071
6430,2005-09-06,28.440000534057614,28.5,27.739999771118164,27.78000068664551,960800.0,0.025234346384828132,-1.0540500136607092,-11.00009536827974,45.92147139005395,34.60171479386586,-0.38077281803172625,0.05533292745498031,-0.28336468417230876,-1.5801931056931906,12.653716584974593,0.7600002288818359,-0.5849121842308769,0.06050052642821768,-0.8557269188703671,0.9767279717268025,-0.3976131962210765,0.5186142490775119,-1.1200008392333949,94.91530081143085,64.29287436207201,0.4581137226492926,9,-0.45500087738036754,0.10499954223633168,0.27999925613403676,-0.14000034332275035,1.3699989318847727,1,0.08790435840555588,1.5714266251592037,27.739999771118164,2.0370522121831054,27.85000038146973,1.9000023841880647,27.899999618530273,0.08790435840555588
6431,2005-09-07,28.8799991607666,28.8799991607666,28.440000534057614,28.53000068664551,692900.0,0.015471118792071747,1.514288828337895,0.5303008409675465,51.75201158599501,36.88493758780657,-0.7840831947255893,-0.4071138489417976,-0.6609064970114389,-1.9745971319054334,11.933826645424828,0.4399986267089879,-0.5383269933097345,0.5014991760253906,-0.41237689885564066,1.415375250906422,0.04456113858487498,0.9584372134659063,-1.5363994598388686,100.0,67.64884450408431,0.45693803744051636,9,-0.7799997329711914,-0.3749990463256836,-0.10499954223632812,-0.534998893737793,1.2200012207031286,2,0.07894739449102484,-1.0540500136607092,28.440000534057614,1.5714266251592037,27.739999771118164,2.0370522121831054,27.85000038146973,0.07894739449102484
6432,2005-09-08,29.0,29.209999084472656,28.76000022888184,28.8799991607666,1391300.0,0.004155153833813818,-1.500002649104897,0.3428610354223468,58.2857177111586,38.871025180624166,-0.8701788182987329,-0.5506197672980804,-0.7244726313891441,-2.046724990688837,10.80390490068718,0.44999885559081676,-0.48205690576971705,0.6185000419616706,-0.30349487027777045,1.5404949542011117,0.1575025858419501,1.0794974980813912,-1.5949443206787137,87.34945157976736,49.40208117197784,0.46099745611972,9,-0.7350006103515625,-0.5399999618530273,0.05249977111816406,-0.6549997329711914,1.4799995422363281,3,0.06241377468766851,1.514288828337895,28.8799991607666,-1.0540500136607092,28.440000534057614,1.5714266251592037,27.739999771118164,0.06241377468766851
6433,2005-09-09,29.11000061035156,29.20000076293945,28.940000534057614,28.96999931335449,1446800.0,0.00379312449488145,-1.6000171662359213,1.1666693157434633,59.888598034314185,40.9569839200613,-0.9972622375788482,-0.6971512923981216,-0.7833338525058444,-2.109323677417958,9.612920780832413,0.26000022888183594,-0.4017344948319277,0.7290006637573221,-0.191317254435166,1.6493185819498102,0.26884170466107804,1.1891596228535661,-1.5966483267211906,93.9759949811446,49.458826851157596,0.46015895909624377,9,-0.8450012207031214,-0.7100009918212855,-0.02500057220458629,-0.7650003433227504,1.1899986267089915,4,0.046719294898238894,-1.500002649104897,29.0,1.514288828337895,28.8799991607666,-1.0540500136607092,28.440000534057614,0.046719294898238894
6434,2005-09-12,30.35000038146973,30.43000030517578,29.739999771118164,29.75,1348500.0,0.04259703693297845,-1.2258051615245233,4.285677306848706,71.06919119196532,45.386264221140046,-2.104252208261471,-1.9106734744129135,-1.952862429188695,-3.2950280983003033,9.931071684123257,1.3199996948242223,-0.29991606717102215,1.8900004386901905,0.6230936866695558,3.1569071907108253,1.256547062679875,2.523453814700506,-2.734849289788823,97.02602573147527,47.15957601210288,0.6334533760103173,9,-1.4750003814697301,-1.4750003814697301,-1.2575006484985387,-2.0050001144409215,-0.10000038146973012,0,-0.00032949682886806997,-1.6000171662359213,29.11000061035156,-1.500002649104897,29.0,1.514288828337895,28.8799991607666,-0.00032949682886806997
6435,2005-09-13,30.76000022888184,30.979999542236328,30.309999465942386,30.3700008392334,1776900.0,0.013509055758115673,-1.627440274058694,0.6499985694894369,76.61290198533496,50.858639321864175,-2.2981681123208197,-2.2966583583049918,-2.2839171786199444,-3.6540244275022573,10.45007979967293,0.6700000762939418,-0.2336070526051941,2.210000228881839,0.5876560911807864,3.832344366582891,1.3988281600313108,3.0211722977323667,-2.919661200121343,91.3386063283451,35.13846835213446,0.8111720688505264,9,-1.610000610351566,-1.610000610351566,-1.6925005912780797,-2.414999961853031,-0.5300006866455114,1,-0.029258765014092303,-1.2258051615245233,30.35000038146973,-1.6000171662359213,29.11000061035156,-1.500002649104897,29.0,-0.029258765014092303
6436,2005-09-14,30.25,30.79999923706055,30.1299991607666,30.70000076293945,1075000.0,-0.016579981309719827,1.0615459555263305,-1.1538499158808835,69.01669266417355,55.06351536734768,-1.5252970113833832,-1.7553682314569308,-1.697013777432474,-3.091157402061583,11.318387493760524,0.6700000762939489,-0.13957244341752784,1.6229999542236335,-0.16866628186754085,3.414666190314808,0.7271668361780463,2.5188330722692207,-2.095694919891919,67.11712756643713,7.781869075315022,0.8958331180455875,9,-0.9850006103515625,-1.1000003814697266,-1.2899999618530273,-1.9049997329711914,-0.25,2,-0.014545472200251708,-1.627440274058694,30.76000022888184,-1.2258051615245233,30.35000038146973,-1.6000171662359213,29.11000061035156,-0.014545472200251708
6437,2005-09-15,30.649999618530273,30.729999542236328,30.5,30.5,1348700.0,0.013223127885298336,-2.0666683620919852,-0.33333192048489224,69.30147219951982,58.94659864063124,-1.6697816051603596,-2.114118203450502,-2.0245151278253957,-3.4390999685016688,12.233619614588633,0.4799995422363281,0.030530144126537095,1.927999591827394,-0.07960284771460024,3.9356020313693882,0.9241983720563987,2.9318008115983893,-2.213125092209367,83.82352528687382,25.076474184341286,1.0038012197709965,9,-1.385000228881836,-1.5,-1.7299995422363281,-2.304999351501465,-0.4400005340576172,3,-0.017944510404757974,1.0615459555263305,30.25,-1.627440274058694,30.76000022888184,-1.2258051615245233,30.35000038146973,-0.017944510404757974
6438,2005-09-16,30.85000038146973,30.899999618530273,30.60000038146973,30.60000038146973,1656500.0,0.00652531045444249,-1.3999938964843466,1.6666709052299633,76.64091747112192,64.27655269262637,-1.5639457142914743,-2.2374504385594527,-2.1365932292669214,-3.5859908613092237,13.713162373083362,0.2999992370605433,0.26763381439563716,2.0065003395080616,-0.20764829588417655,4.2206489749003,0.8994260218119408,3.1135746572041825,-2.1588133535572815,89.51619477724807,25.40567300661769,1.1070743176961193,9,-1.490000724792484,-1.7000007629394567,-1.9300003051757848,-2.5050001144409215,0.14999961853026988,4,-0.011993544073200302,-2.0666683620919852,30.649999618530273,1.0615459555263305,30.25,-1.627440274058694,30.76000022888184,-0.011993544073200302
6439,2005-09-19,30.26000022888184,30.82999992370605,30.170000076293945,30.82999992370605,622800.0,-0.01912480211644596,1.3157901781531665,-2.2799987792968466,71.92028115412512,67.16530933307871,-0.6469223983001733,-1.5820726594380936,-1.4740296185995874,-2.9339567924029666,14.895720471539885,0.6800003051757848,0.4749991791714123,1.3235001564025914,-0.9671424743467583,3.614142787151941,0.17817884102791837,2.4688214717772645,-1.3399319495370037,15.294236443806586,-51.8924026598535,1.1453213153746742,9,-0.5500001907348668,-1.110000610351566,-1.4800000190734899,-1.914999961853031,0.4400005340576101,0,0.0013218442787892304,-1.3999938964843466,30.85000038146973,-2.0666683620919852,30.649999618530273,1.0615459555263305,30.25,0.0013218442787892304
6440,2005-09-20,30.1299991607666,30.57999992370605,30.020000457763672,30.26000022888184,584700.0,-0.0042961357280876245,-2.200010899182541,0.22807217143393446,74.06715216257996,69.6447693971437,-0.2815976059043912,-1.3819466379664078,-1.2805061934157393,-2.7383755403709316,16.36686672844632,0.5599994659423793,0.684283490272442,1.103999137878418,-1.2280151480048929,3.436013423761729,-0.06200800506323745,2.2700062808200734,-1.0039377551326183,12.499864534769047,-58.63132487399977,1.166007142941655,9,-0.25999927520751953,-0.9799995422363281,-1.3249988555908203,-1.784998893737793,-0.22999954223632812,1,0.0039827694183827145,1.3157901781531665,30.26000022888184,-1.3999938964843466,30.85000038146973,-2.0666683620919852,30.649999618530273,0.0039827694183827145
6441,2005-09-21,30.04999923706055,30.290000915527344,29.86000061035156,30.26000022888184,680600.0,-0.0026551585109308995,2.1851595447835575,1.6153789723876433,71.11983053457826,71.07078193307922,-0.020316263486442665,-1.2120867814568648,-1.1585256215334816,-2.604410531822044,17.479017538324047,0.4300003051757848,0.9407073388821594,0.9274992942810094,-1.4063872618169384,3.2613858503789572,-0.23944398376796627,2.094442572329985,-0.7385440177663334,18.2691161448052,-54.0159531846472,1.166943278048974,9,-0.08999919891357777,-0.899999618530277,-1.1624989509582555,-1.7049989700317418,-0.3599987030029368,2,0.005990026946615767,-2.200010899182541,30.1299991607666,1.3157901781531665,30.26000022888184,-1.3999938964843466,30.85000038146973,0.005990026946615767
6442,2005-09-22,30.29999923706055,30.29999923706055,30.01000022888184,30.04999923706055,780900.0,0.00831946776529957,1.3199920654296875,-1.1904705679330796,73.156876637155,72.54503511117265,-0.07433596023208722,-1.3667684663502762,-1.3598729836729824,-2.8005195913641323,18.411109628651424,0.28999900817871094,1.1127406941597897,1.0724993705749561,-1.2755513704329147,3.420550111582827,-0.10152599992897748,2.2465247410788898,-0.8216895854721216,42.307600608151894,-32.236793718603174,1.1740253705039352,9,0.060000419616695666,-1.149999618530277,-1.319999217987064,-1.9299993515014684,-0.28999900817871094,3,-0.009900965168791687,2.1851595447835575,30.04999923706055,-2.200010899182541,30.1299991607666,1.3157901781531665,30.26000022888184,-0.009900965168791687
6443,2005-09-23,30.520000457763672,30.59000015258789,30.0,30.149999618530273,552500.0,0.007260766542661612,1.3137250502081252,1.4800033569335938,75.74073073305362,73.06409506018245,-0.08190872293180718,-1.5089811086445337,-1.523793505013714,-2.969593596206934,19.87091374053168,0.5900001525878906,1.2483384992659552,1.1940005302429206,-1.1992303305174623,3.5872313910033036,-0.002614900137270837,2.390615960623112,-0.8915218171104513,68.04126954787976,-7.557278932105703,1.1966154303801912,9,-0.10000038146972656,-1.3700008392333984,-1.5400004386901855,-2.15000057220459,-0.32999992370605824,4,-0.01015731876282322,1.3199920654296875,30.29999923706055,2.1851595447835575,30.04999923706055,-2.200010899182541,30.1299991607666,-0.01015731876282322
6444,2005-09-26,30.399999618530273,30.70000076293945,30.21999931335449,30.60000038146973,820700.0,-0.003931875407389485,1.3999980926586857,-0.5405413764840008,70.33192590628673,72.3662088291771,0.0513280616169105,-1.2722779623936056,-1.3431144482522157,-2.805392845525134,21.14708853086768,0.48000144958496094,1.3579677530290937,0.958499717712403,-1.4063684233664908,3.323367858791297,-0.22393435282704388,2.14093378825185,-0.6363688877187421,64.2855845341306,-8.50313377302355,1.1824340705394467,9,-0.01999950408935547,-1.25,-1.4375,-1.994999885559082,-0.6499996185302734,0,0.019736854901274414,1.3137250502081252,30.520000457763672,1.3199920654296875,30.29999923706055,2.1851595447835575,30.04999923706055,0.019736854901274414
6445,2005-09-27,30.399999618530273,30.43000030517578,29.809999465942386,30.3799991607666,1287100.0,0.0,14.49966622162875,-0.10000190734135511,67.35158405562831,72.18119676156097,-0.005708627684274603,-1.1285151762362347,-1.2805404041447659,-2.760424857562313,21.47279677325698,0.6200008392333949,1.4643358571277751,0.8304997444152846,-1.4448184725089703,3.1058179613395396,-0.30715936404684285,1.968158852877412,0.5799999237060547,66.29205536875008,-2.928435658835568,1.1376591084621284,9,-0.04500007629394531,-1.25,-1.4375,-1.994999885559082,-0.529998779296875,1,0.009868458821503001,1.3999980926586857,30.399999618530273,1.3137250502081252,30.520000457763672,1.3199920654296875,30.29999923706055,0.009868458821503001
6446,2005-09-28,30.60000038146973,30.8700008392334,30.40999984741211,30.45000076293945,662000.0,0.0065789725476690375,-2.999983414464246,7.499809269502548,67.93720467667696,72.0296114812451,-0.16856739722469172,-1.1471148505742583,-1.417899084908715,-2.916552530465051,21.589646365596295,0.470001220703125,1.4080397352366703,0.8780004501342802,-1.2301052007595743,2.9861061010281347,-0.17605237531264706,1.9320532755812074,0.3565991592407194,74.52829170160494,7.287003109710653,1.0540528254469272,9,-0.245000839233402,-1.4500007629394567,-1.6850004196167028,-2.1950006484985387,-0.4300003051757848,2,-0.022875841640948247,14.49966622162875,30.399999618530273,1.3999980926586857,30.399999618530273,1.3137250502081252,30.520000457763672,-0.022875841640948247
6447,2005-09-29,30.729999542236328,30.90999984741211,30.1200008392334,30.45000076293945,781000.0,0.004248338534182494,1.4687492549412298,1.8666632758159647,68.0803316740548,71.07843528157096,-0.3196385889043398,-1.1111984925048901,-1.5304885744068457,-3.0057883916059254,21.817669935867055,0.7899990081787109,1.281229901158433,0.8664996147155755,-1.1019597302184394,2.8349589596495903,-0.11773005775143375,1.8507292871825847,0.20366799697875848,83.63634156787467,18.959853765799394,0.9842296724670083,9,-0.36999988555908203,-1.5799999237060547,-1.9074993133544922,-2.3249998092651367,-0.5900001525878871,3,-0.033843118245065584,-2.999983414464246,30.60000038146973,14.49966622162875,30.399999618530273,1.3999980926586857,30.399999618530273,-0.033843118245065584
6448,2005-09-30,30.899999618530273,30.979999542236328,30.57999992370605,30.70000076293945,728500.0,0.005532055933170188,1.2222281091219473,0.7142847411444178,58.0644962815131,69.53890362905851,-0.5384211498712439,-1.0972405490445425,-1.679455067626865,-3.132185743233574,22.256291131444744,0.399999618530277,1.2300897447506536,0.8839997291564927,-0.8907043579839957,2.658703816296981,-0.0033523144137532768,1.7713517727267387,-1.090000152587887,93.1624001291128,31.23215140005754,0.8873520435702447,9,-0.505000114440918,-1.75,-2.057499885559082,-2.494999885559082,-1.369998931884762,4,-0.02880256959986216,1.4687492549412298,30.729999542236328,-2.999983414464246,30.60000038146973,14.49966622162875,30.399999618530273,-0.02880256959986216
6449,2005-10-03,30.790000915527344,30.95000076293945,30.520000457763672,30.71999931335449,986000.0,-0.0035598286200937412,1.2051224367031563,0.3500100136376323,50.482325761390214,66.91836736225966,-0.3859191267844295,-0.7873978813828231,-1.5495896957604955,-2.9826134012222703,22.65827026741471,0.4300003051757777,1.1413652925790494,0.6215009689331055,-0.8232175457358757,2.0662194836020866,-0.10085828840138689,1.3438602262675978,-0.9566014480590788,83.76080219491793,24.495047586412795,0.7223592573344907,10,-0.3950014114379883,-1.6400012969970703,-1.9525012969970703,-2.3850011825561523,-1.1500015258789027,0,-0.01948685818866447,1.2222281091219473,30.899999618530273,1.4687492549412298,30.729999542236328,-2.999983414464246,30.60000038146973,-0.01948685818866447
6450,2005-10-04,30.940000534057614,31.79999923706055,30.88999938964844,30.899999618530273,971400.0,0.004871699060412293,-29.3326339881783,0.5714285714284917,62.54545555429935,65.96565903111757,-0.4569948077542527,-0.7805182110580553,-1.6756357710302403,-3.0906476853429687,24.69312200815132,1.0099983215332067,0.9946125941258472,0.6465005874633754,-0.5854647208141479,1.8784658957408986,0.030517933324613722,1.262483241602137,-1.0836690650939858,48.80955219271475,-9.072147435904299,0.6159826541387613,10,-0.13500118255614524,-1.3800010681152308,-2.120000839233395,-2.5350008010864222,-1.310001373291012,1,-0.03846155505872417,1.2051224367031563,30.790000915527344,1.2222281091219473,30.899999618530273,1.4687492549412298,30.729999542236328,-0.03846155505872417
6451,2005-10-05,31.15999984741211,31.40999984741211,30.959999084472656,31.20000076293945,1744100.0,0.007110514206757346,-1.0454466638923567,-1.0,59.922177255661,64.49513687761824,-0.562092190348082,-0.8653125555926735,-1.8876516380772408,-3.2594717897141017,26.139428711732375,0.46999931335449574,0.9145194247586446,0.7524998664855964,-0.3431542687062006,1.8481540016773934,0.20467279888969614,1.3003269340814967,-1.2259216677246059,61.90476190476177,7.002786204758358,0.5478270675958989,10,-0.355000495910641,-1.6000003814697266,-2.5149993896484375,-2.755000114440918,-1.4799995422363281,2,-0.0413991981545484,-29.3326339881783,30.940000534057614,1.2051224367031563,30.790000915527344,1.2222281091219473,30.899999618530273,-0.0413991981545484
6452,2005-10-06,30.809999465942386,31.54999923706055,30.57999992370605,31.20000076293945,1172900.0,-0.01123236146288975,-1.2823503012487494,9.749809269502881,49.2646893828047,61.553354505368354,-0.14766940544982887,-0.39290324053378,-1.5496892044929034,-2.8615682592258764,26.851508517012658,0.9699993133544993,0.825637528669013,0.31199951171875284,-0.572881706550632,1.1968807299881377,-0.13044109741593957,0.7544401208534453,-0.8012844439599611,22.656194120592446,-26.71614559640281,0.4424406091346918,10,-0.005000114440917969,-1.2500000000000036,-2.3174996376037633,-2.404999732971195,-0.889999389648441,3,-0.020772457018569668,-1.0454466638923567,31.15999984741211,-29.3326339881783,30.940000534057614,1.2051224367031563,30.790000915527344,-0.020772457018569668
6453,2005-10-07,30.46999931335449,30.88999938964844,30.34000015258789,30.85000038146973,1088200.0,-0.011035383267816612,1.391305790058526,0.9743584727568303,54.25099151191653,59.76658401710499,0.20617354800150167,0.05713820929112856,-1.2262483527776382,-2.486013385694161,27.44326434862997,0.5499992370605504,0.7614995498069348,-0.09600057601928924,-0.6944340034049112,0.5024328513663328,-0.39521728971210024,0.20321613767352176,-0.38963292276893924,8.904057690800038,-42.92916137364936,0.29921671369281067,10,0.33500003814697976,-0.7950000762939382,-1.9874997138977015,-2.0649995803832972,-0.7600002288818324,4,-0.010830322649906132,-1.2823503012487494,30.809999465942386,-1.0454466638923567,31.15999984741211,-29.3326339881783,30.940000534057614,-0.010830322649906132
6454,2005-10-10,30.34000015258789,30.46999931335449,30.18000030517578,30.459999084472656,768900.0,-0.004266464184317198,3.1428610354225026,0.3157857752346475,54.251033404865375,58.310967278131336,0.3651680712716683,0.19642033741217801,-1.1033772882082715,-2.328199388461254,26.35896313576277,0.2899990081787074,0.6560747798509716,-0.2254997253417983,-0.8247092549359287,0.37370980425233213,-0.5251044901388653,0.0741050394552687,-0.1908484481433419,9.876540302774114,-44.99336761601408,0.2996047647970659,10,0.619999885559082,-0.6650009155273402,-1.9250001907348633,-1.9350004196166992,-0.43000030517578125,0,-0.026697411399758675,1.391305790058526,30.46999931335449,-1.2823503012487494,30.809999465942386,-1.0454466638923567,31.15999984741211,-0.026697411399758675
6455,2005-10-11,29.86000061035156,30.51000022888184,29.709999084472656,30.34000015258789,936800.0,-0.015820683580167638,-1.051278163865165,4.000031789426866,46.689918163415186,55.9501576655467,0.8498881855736613,0.6382610128872024,-0.6262366448765597,-1.8244905229301587,24.408180359481815,0.8000011444091832,0.49721178933566534,-0.6604992866516142,-1.3293389969839744,0.008340423680746056,-0.9949191418177961,-0.3260794314854323,1.9399986267089915,8.152256165192755,-49.22629739212252,0.3344198551661803,10,0.8949985504150426,-0.09000110626220348,-1.4550008773803675,-1.4550008773803675,0.01000022888183949,1,-0.007367756738318687,3.1428610354225026,30.34000015258789,1.391305790058526,30.46999931335449,-1.2823503012487494,30.809999465942386,-0.007367756738318687
6456,2005-10-12,29.809999465942386,30.03000068664551,29.57999992370605,29.86000061035156,970900.0,-0.0016745192025159339,1.3076885456759517,0.10416915019588521,40.8239745858303,52.92167354463285,0.8672427683542736,0.6889300702095191,-0.5778001032918318,-1.748115691207861,22.73695848324705,0.45000076293946023,0.39088436814935434,-0.6885004043579066,-1.4207437915366548,0.04374298282084155,-1.0546220979472807,-0.32237871076853253,1.9481997680664058,11.675107736189707,-45.64310745690173,0.3661216935893749,10,0.8800001144409144,0.31000041961669567,-1.5449995994567907,-1.404999732971195,0.5200004577636648,2,-0.006038252546144207,-1.051278163865165,29.86000061035156,3.1428610354225026,30.34000015258789,1.391305790058526,30.46999931335449,-0.006038252546144207
6457,2005-10-13,30.10000038146973,30.11000061035156,29.81999969482422,29.82999992370605,1053700.0,0.009728309987347306,1.0000000000000244,-5.3998855617022254,42.33576439091188,51.17403666789939,0.5347088601797161,0.3748296140410794,-0.8592581104728474,-2.009150126795898,20.943160620991552,0.3000011444091726,0.31511140352073497,-0.3709995269775348,-1.1203966891460269,0.37839763519095726,-0.7456981080617808,0.0036990541067112304,1.5710708801269533,39.69470761498365,-15.595135647722735,0.37469858108424564,10,0.5899991989135707,0.17999935150146484,-1.797500610351566,-1.6950006484985387,0.5499992370605433,3,-0.013953490729937346,1.3076885456759517,29.809999465942386,-1.051278163865165,29.86000061035156,3.1428610354225026,30.34000015258789,-0.013953490729937346
6458,2005-10-14,30.479999542236328,30.690000534057614,29.979999542236328,30.10000038146973,1216000.0,0.012624556676103404,-1.2903226798827174,1.4074019129967426,51.33333290947782,51.2685930176869,0.09931098274346795,-0.03616452247695179,-1.2235435719525825,-2.3524098997556564,19.191878740565762,0.7100009918212855,0.2253275889302131,0.027499675750732422,-0.700464480461978,0.7554638319634428,-0.33648240235562454,0.3914817538570894,1.1074288658447315,81.08100213073095,25.81664796311994,0.36398207810635547,10,0.21000003814697266,-0.1099996566772461,-2.117499828338623,-2.0749998092651367,0.13000106811523082,4,-0.018372686166428176,1.0000000000000244,30.10000038146973,1.3076885456759517,29.809999465942386,-1.051278163865165,29.86000061035156,-0.018372686166428176
6459,2005-10-17,30.29999923706055,30.6200008392334,30.09000015258789,30.540000915527344,593300.0,-0.005905521912044298,1.649993324305251,-0.6315847592468934,48.42766616583751,49.69994975230225,0.22629201269166543,0.1549293634218678,-1.0266957865053534,-2.1369826148124496,18.269025252386896,0.5300006866455078,0.11536791062708573,-0.15450057983398224,-0.8804549710263423,0.5714538113583778,-0.5174777754301623,0.20847661576219778,1.2071320316455072,64.86476733796202,10.541136920660776,0.3629771955961809,10,0.26500034332275035,0.39000034332275035,-1.967499732971195,-1.894999504089359,-0.009998321533206678,0,-0.01947195272091795,-1.2903226798827174,30.479999542236328,1.0000000000000244,30.10000038146973,1.3076885456759517,29.809999465942386,-0.01947195272091795
6460,2005-10-18,30.25,30.40999984741211,30.190000534057614,30.20000076293945,329700.0,-0.0016501398785315757,-5.28572207084415,-0.20832869744895693,44.22441018487444,47.95575341110375,0.18787914717755783,0.22596506226255997,-0.9436413589901917,-2.0522858246672975,17.59912765915616,0.21999931335449574,0.05186075438436433,-0.2104998588562026,-0.9270847324639213,0.5060850147515161,-0.5687922956600602,0.147792577947655,1.1800460149060576,60.360334043577204,8.237511842655628,0.3582924368038592,10,0.3149995803833008,0.4399995803833008,-1.375,-1.8450002670288086,0.20000076293944957,1,-0.011239674465715388,1.649993324305251,30.29999923706055,-1.2903226798827174,30.479999542236328,1.0000000000000244,30.10000038146973,-0.011239674465715388
6461,2005-10-19,30.229999542236328,30.229999542236328,29.940000534057614,30.020000457763672,1243200.0,-0.0006611721574767415,1.7619073569482626,4.200045777065392,41.43835079560001,47.08616023474767,0.06938213075863331,0.2742005215451435,-0.899807943151977,-1.9933600719127078,17.047347920143192,0.30999946594238637,0.0235974754851469,-0.23950033187866282,-0.9386871625868984,0.4596864988295728,-0.5890937472327806,0.11009308347545499,1.126044629021731,47.12637378297044,-0.9684698325282071,0.34959341535411814,10,0.005000114440917969,0.46000003814697266,-1.0799999237060547,-1.5799999237060547,0.5200004577636719,2,-0.011908657242946763,-5.28572207084415,30.25,1.649993324305251,30.29999923706055,-1.2903226798827174,30.479999542236328,-0.011908657242946763
6462,2005-10-20,30.0,30.53000068664551,29.85000038146973,30.170000076293945,849800.0,-0.007608321062492318,-1.8936225473287371,-0.80952770208901,34.89932327472815,44.935974875060076,0.19266045312208036,0.5065432353321455,-0.6494462200085387,-1.7225034018776704,16.61977246352086,0.6800003051757812,-0.06824767753013461,-0.4544999122619622,-1.1813236082289045,0.2723237837049801,-0.8179117602454333,-0.09108806427849103,1.2850024013559782,17.857094200298544,-23.523408180815057,0.3634118479834706,10,0.13500022888183238,0.6899995803833008,-0.7925004959106445,-1.3500003814697266,0.7000007629394496,3,0.010999997456868416,1.7619073569482626,30.229999542236328,-5.28572207084415,30.25,1.649993324305251,30.29999923706055,0.010999997456868416
6463,2005-10-21,30.209999084472656,30.46999931335449,30.1200008392334,30.20000076293945,533400.0,0.006999969482421875,-3.1176734583968706,-0.05881362968284018,40.584379795467676,43.41745780734922,-0.06492584175106586,0.28683501184701043,-0.8420259274408153,-1.8924045007064443,15.779593272549874,0.46999931335448863,-0.1695331035921086,-0.22900075912475515,-0.9631283178955243,0.505126799646014,-0.5960645385101415,0.13806302026063122,1.0068032177773247,46.75305051746065,10.289986552432609,0.3670637793853853,10,-0.07499885559082387,0.48000049591064453,-1.0024995803833008,-1.5599994659423828,0.5300006866455078,4,0.014564731790533747,-1.8936225473287371,30.0,1.7619073569482626,30.229999542236328,-5.28572207084415,30.25,0.014564731790533747
6464,2005-10-24,31.0,31.0,30.209999084472656,30.209999084472656,758100.0,0.0261503124617235,1.0,79.01335368177277,50.80644458356475,43.87484963181028,-0.8397711983476057,-0.4805486031846762,-1.5937851517656938,-2.6361888355979772,15.026126951131774,0.7900009155273438,-0.19822672053703982,0.5310001373291016,-0.24430023633088283,1.306300510989086,0.1433499504991076,0.9186503241590955,0.15133020710822365,100.0,62.409524285234134,0.3876501868299927,10,-0.7100000381469727,-0.3100004196166992,-1.7450003623962402,-2.3500003814697266,-0.14999961853026988,0,-0.01258062547253036,-3.1176734583968706,30.209999084472656,-1.8936225473287371,30.0,1.7619073569482626,30.229999542236328,-0.01258062547253036
6465,2005-10-25,30.70000076293945,30.88999938964844,30.35000038146973,30.75,1067300.0,-0.009677394743888734,2.272740934259585,-0.06329010014776348,43.9473792522589,44.221894594746786,-0.4560453465704519,-0.16540189346921252,-1.2643669407540052,-2.292046674684304,15.098390826010721,0.6499996185302699,-0.22663899925238695,0.21600084304809286,-0.5652641268347018,0.9972658129308876,-0.1746316418933027,0.6066333279894884,0.3884762328326872,73.91310116746321,37.77071934017697,0.3906324849413967,10,-0.2900009155273402,-0.010001182556148791,-1.2700009346008265,-2.050001144409176,0.6899986267089915,1,-0.013355043557752966,1.0,31.0,-3.1176734583968706,30.209999084472656,-1.8936225473287371,30.0,-0.013355043557752966
6466,2005-10-26,29.899999618530273,30.6299991607666,29.81999969482422,30.60000038146973,1248900.0,-0.026058668551400377,1.1315822495721004,14.000228885327527,39.29411944221042,43.88393404489107,0.4001443417147783,0.6107832435984122,-0.4355768697989433,-1.4535434721893097,14.211125983622082,0.8800010681152308,-0.26708542761295107,-0.5490002632141113,-1.3700882729895838,0.27208774656136114,-0.9595442681018476,-0.1384562583263751,1.1281382943592213,6.779652797982736,-29.785227559386897,0.41054400488773535,10,0.5100002288818359,0.7899999618530273,-0.3899998664855957,-1.114999771118164,1.2000007629394567,2,0.01839468733866867,2.272740934259585,30.70000076293945,1.0,31.0,-3.1176734583968706,30.209999084472656,0.01839468733866867
6467,2005-10-27,29.690000534057614,29.88999938964844,29.29999923706055,29.809999465942386,938300.0,-0.007023380841199578,3.21430517711161,0.17142685870922614,40.53399294280821,42.68400738192777,0.6100188028480744,0.7788029428594747,-0.19992504754729623,-1.208427324923516,13.701565022425633,0.600000381469723,-0.252645543306798,-0.706999397277837,-1.583045601632218,0.16904680707654407,-1.1450224994550275,-0.26897629510064647,1.2802118592645435,22.941242468780835,-16.415231215889825,0.4380231021771899,10,0.4599990844726598,0.8599987030029368,-0.1350007057189906,-0.6950006484985316,1.3599987030029368,3,0.03570223802207262,1.1315822495721004,29.899999618530273,2.272740934259585,30.70000076293945,1.0,31.0,0.03570223802207262
6468,2005-10-28,30.01000022888184,30.020000457763672,29.6200008392334,29.649999618530273,1124000.0,0.010778029271409029,1.105255232645686,-3.000031789426689,46.17169414620918,42.433343824191304,0.24176243176499312,0.4097142767517461,-0.4793861647952049,-1.4941263953124952,12.992077123538534,0.39999961853027344,-0.20516217067657294,-0.34249973297118785,-1.2012105980388554,0.5162111320964797,-0.7718551655050234,0.08685569956264771,0.8599993750646213,41.76474548126881,-1.2661830423848173,0.42935543253383385,10,0.13999938964843395,0.5399990081787109,-0.2550005912780797,-0.860000610351566,1.2399997711181605,4,0.022992353508666463,3.21430517711161,29.690000534057614,1.1315822495721004,29.899999618530273,2.272740934259585,30.70000076293945,0.022992353508666463
6469,2005-10-31,30.190000534057614,30.309999465942386,29.959999084472656,30.06999969482422,1013100.0,0.005998010789834751,-1.058813299749262,0.33333509939387485,54.11471203080297,43.532266251516695,0.04974961774106035,0.19231898888027033,-0.6152756822905978,-1.6382714812039119,12.516854247405874,0.3500003814697301,-0.1761761977523797,-0.13249940872192667,-0.9684765701021938,0.7034777526583404,-0.5504879894120585,0.2854891719682051,0.5857990478756925,55.974918967680196,8.179621830590776,0.4179885806901333,10,-0.0400009155273402,0.3599987030029368,-0.40500068664550426,-1.0400009155273402,0.6000003814697301,0,0.018217927371021014,1.105255232645686,30.01000022888184,3.21430517711161,29.690000534057614,1.1315822495721004,29.899999618530273,0.018217927371021014
6470,2005-11-01,29.75,30.190000534057614,29.65999984741211,30.190000534057614,1006500.0,-0.014574379803711679,1.4090911061308407,-3.6666454740523715,49.31818782790682,44.40780369955078,0.4597098441446761,0.567703002010596,-0.1334334782656974,-1.1609378633376508,10.785913221185425,0.5300006866455043,-0.21835670977382904,-0.5129999160766587,-1.3331691872910447,0.30716935513772725,-0.92308455168385,-0.10291528046946752,0.9372515612409416,33.83464577092007,-17.764173227998455,0.41008463560719266,11,0.39999961853027344,0.7999992370605504,0.014999866485595703,-0.6000003814697266,0.9300003051757812,1,0.03697480273847842,-1.058813299749262,30.190000534057614,1.105255232645686,30.01000022888184,3.21430517711161,29.690000534057614,0.03697480273847842
6471,2005-11-02,29.8700008392334,29.940000534057614,29.459999084472656,29.53000068664551,872000.0,0.004033641654904052,1.000007947293564,-0.7727266816075443,47.2813289937765,45.783582112778376,0.3165629096584581,0.3648073203914777,-0.20224322219541335,-1.242209456612418,9.073065705609155,0.4800014495849574,-0.23632900305279136,-0.3284991264343269,-1.048419192814407,0.39142093994575333,-0.6884591596243652,0.03146090675571145,0.7340155825567187,56.43578940609674,3.193572751830679,0.35996003319004,11,0.279998779296875,0.679998397827152,-0.11750125885009766,-0.720001220703125,0.8299999237060511,2,0.05088712781080895,1.4090911061308407,29.75,-1.058813299749262,30.190000534057614,1.105255232645686,30.01000022888184,0.05088712781080895
6472,2005-11-03,30.170000076293945,30.31999969482422,29.399999618530273,29.81999969482422,816100.0,0.010043496104175098,1.8307711268328897,1.029412424687823,46.265066332076316,46.41476950573489,0.04829263174179488,0.01518086522692741,-0.44908892834390457,-1.503577201362262,7.997627971042383,0.9200000762939453,-0.2290279715721546,0.003500080108643999,-0.6563649664305693,0.6633651266478573,-0.3264324431609644,0.3334326033782524,0.35577531441239785,83.69569499010045,32.571429502919585,0.3299325232696069,11,-0.020000457763671875,0.3799991607666051,-0.41750049591064453,-1.0200004577636719,0.44000053405761363,3,0.030825333205966032,1.000007947293564,29.8700008392334,1.4090911061308407,29.75,-1.058813299749262,30.190000534057614,0.030825333205966032
6473,2005-11-04,30.13999938964844,30.26000022888184,29.8799991607666,29.96999931335449,585900.0,-0.0009943880202067934,-1.17143230827082,0.485713974310787,48.00000190734863,46.102942541710874,0.07523098919946491,0.020228286690414876,-0.37647063391729674,-1.4339289046863506,7.319079204182499,0.3800010681152379,-0.21163440258295552,-0.010000610351557526,-0.654229954517664,0.6342287338145489,-0.33211528243461075,0.3121140617314957,0.3122294318391532,80.43475105992637,29.765982385592494,0.3221146720830541,11,-0.04500007629394531,0.4099998474121094,-0.3849997520446813,-0.9899997711181676,0.6200008392333984,4,0.030192430850700225,1.8307711268328897,30.170000076293945,1.000007947293564,29.8700008392334,1.4090911061308407,29.75,0.030192430850700225
6474,2005-11-07,29.53000068664551,30.20000076293945,29.40999984741211,30.13999938964844,1254400.0,-0.020238842579818783,1.1643817720540337,-3.588226054370481,42.105269762288316,45.89826370949192,0.508227216934003,0.5970431613509355,0.2847655355848424,-0.7904609607696607,6.992061574582144,0.7900009155273402,-0.16606778655319232,-0.5794993400573709,-1.2733662332971498,0.11436755318240799,-0.9264327866772604,-0.23256589343748146,0.8530943597764598,14.130549710270007,-33.85358639045019,0.3469334466198888,11,0.43499851226806285,1.019998550415039,0.2424988746643031,-0.3800010681152379,1.2899990081787074,0,0.05824582706942949,-1.17143230827082,30.13999938964844,1.8307711268328897,30.170000076293945,1.000007947293564,29.8700008392334,0.05824582706942949
6475,2005-11-08,29.63999938964844,29.75,29.45000076293945,29.59000015258789,458100.0,0.0037249813899487005,1.2222128032326236,-0.08196613667276977,43.655909215082616,46.382907017588835,0.25932570389877796,0.49510155225730657,0.23639837946028663,-0.8666496999901732,7.454361561663229,0.2999992370605504,-0.15316090147561923,-0.45850057601928285,-1.1756079780709108,0.2586068260323451,-0.8170542770450986,-0.0999468749934671,0.6781099082118445,26.086929479936945,-21.096674695936866,0.35855370102581463,11,0.17000007629394176,0.9099998474121094,0.1325001716613734,-0.4899997711181676,1.1599998474121094,1,0.0387989726572171,1.1643817720540337,29.53000068664551,-1.17143230827082,30.13999938964844,1.8307711268328897,30.170000076293945,0.0387989726572171
6476,2005-11-09,29.6299991607666,29.71999931335449,29.40999984741211,29.63999938964844,741500.0,-0.00033738964533625015,2.647050903746366,-0.2000076295110052,45.823916782736546,46.970676333136424,0.2536753291119851,0.5174553898452814,0.31853368730666176,-0.8192012956707373,7.947524289763705,0.30999946594237926,-0.24543236672579738,-0.459500789642334,-1.196106780761479,0.27710520147681095,-0.8278037852019047,-0.0911977940827633,0.6270235334457013,24.999948169878405,-24.823638329839614,0.3683029955595724,11,0.23000049591064453,0.7950000762939489,0.5525002479553223,-0.06999969482421875,1.7200012207031286,2,0.03543709666382644,1.2222128032326236,29.63999938964844,1.1643817720540337,29.53000068664551,-1.17143230827082,30.13999938964844,0.03543709666382644
6477,2005-11-10,29.68000030517578,30.0,29.46999931335449,29.63999938964844,1150500.0,0.0016875175776376317,-1.789469457410999,-3.9999999999982236,43.793925966293095,46.70647986870131,0.22585783932970926,0.4578497617358721,0.3314526239103337,-0.8299656336157568,8.379124002594217,0.5300006866455114,-0.2913425901827047,-0.3884996414184556,-1.1474538431313945,0.3704545602944833,-0.7679767422749251,-0.009022540561986148,0.5196009816074181,31.76474548126859,-17.685206583011578,0.37947710085646985,11,0.17999935150146484,0.7449989318847692,0.5024991035461426,-0.12000083923339844,2.0,3,0.03436659188934699,2.647050903746366,29.6299991607666,1.2222128032326236,29.63999938964844,1.1643817720540337,29.53000068664551,0.03436659188934699
6478,2005-11-11,29.920000076293945,30.1299991607666,29.60000038146973,29.78000068664551,544800.0,0.008086245574475681,-1.119995117187516,3.4999046347513185,35.483869313779934,44.636386233476536,-0.03157105726813114,0.18313453828425352,0.16007089934195662,-1.0295733416124833,7.9751156073995535,0.5299987792968714,-0.24671455606647186,-0.12049989700317454,-0.8565054541313657,0.6155056601250166,-0.48850267556726834,0.24750288156091926,0.22562508750589672,64.55691618298965,20.61301260487707,0.3680027785640953,11,-0.06000041961669922,0.22999954223632812,0.2624993324279785,-0.3600006103515625,1.860000610351566,4,0.02306151511691712,-1.789469457410999,29.68000030517578,2.647050903746366,29.6299991607666,1.2222128032326236,29.63999938964844,0.02306151511691712
6479,2005-11-14,29.709999084472656,29.979999542236328,29.32999992370605,29.920000076293945,770200.0,-0.0070187497087500494,2.939392538219251,-1.5000136239782398,36.36361725671858,43.19698950334451,0.11530712251070341,0.36540222015789325,0.44121065431245654,-0.7775962977726074,7.601569214603118,0.649999618530277,-0.1971404431418904,-0.30100088119506907,-1.040500116624628,0.4384983542344898,-0.6707504989098503,0.06874873651971214,0.4200000762939453,47.49994039529861,7.043444295853135,0.3697496177147802,11,0.11500072479248047,0.4400005340576172,0.5300002098083532,-0.14999961853027344,1.9400005340576172,0,0.03534167542125388,-1.119995117187516,29.920000076293945,-1.789469457410999,29.68000030517578,2.647050903746366,29.6299991607666,0.03534167542125388
6480,2005-11-15,29.90999984741211,30.20000076293945,29.709999084472656,29.709999084472656,853400.0,0.0067317660418233505,-3.8999980926586075,-0.9523800873743199,50.16502024118197,43.51739964194511,-0.06661629230119104,0.1461148564467578,0.293572838686913,-0.9378639768819816,7.127227123390015,0.4900016784667933,-0.19344808949462333,-0.0840001106262207,-0.8159593873900697,0.6479591661376283,-0.4499797490081434,0.281979527755702,-0.610000610351559,66.66659358824589,21.043463045132057,0.3659796383819243,11,-0.08500003814697266,0.23999977111816406,0.4074997901916504,-0.35000038146972656,1.2700004577636719,1,0.03042460220844312,2.939392538219251,29.709999084472656,-1.119995117187516,29.920000076293945,-1.789469457410999,29.68000030517578,0.03042460220844312
6481,2005-11-16,29.8700008392334,30.040000915527344,29.70000076293945,29.979999542236328,659800.0,-0.001337312216073805,1.9565044324844612,-0.549991416963894,53.14685781052436,44.282043139550446,-0.02974532256499529,0.16628640910796122,0.3723649717396107,-0.8528516163214661,7.095443106469535,0.3400001525878942,-0.24761304514366955,-0.10599918365478445,-0.8311969197251763,0.6191985524156074,-0.46859805168998037,0.2565996843804115,-0.5520015716552713,62.069010876261835,13.015931505800417,0.3625988680351951,11,-0.07500076293945312,0.279998779296875,0.3924984931945801,-0.3100013732910156,0.6599998474121129,2,0.031134863464939322,-3.8999980926586075,29.90999984741211,2.939392538219251,29.709999084472656,-1.119995117187516,29.920000076293945,0.031134863464939322
6482,2005-11-17,30.32999992370605,30.32999992370605,29.8700008392334,29.920000076293945,533000.0,0.015400035873733842,1.2438988081392859,-3.727315288446501,55.33332824707022,45.096857177297295,-0.5192682477951429,-0.28219034091893747,-0.04656450569626713,-1.2690166291971892,6.764734699686603,0.4599990844726527,-0.23467985587241813,0.3374999046325655,-0.4048116736293572,1.0798114828944883,-0.03365588449839407,0.7086556937635251,-0.994360626220697,100.0,47.95851445100385,0.37115578913096064,11,-0.5,-0.1800003051757777,0.07499980926514027,-0.7700004577636683,0.1399993896484375,3,0.03363008441574178,1.9565044324844612,29.8700008392334,-3.8999980926586075,29.90999984741211,2.939392538219251,29.709999084472656,0.03363008441574178
6483,2005-11-18,30.649999618530273,30.690000534057614,30.229999542236328,30.32999992370605,1031600.0,0.010550599921832049,1.2999961853173094,0.7804873510174235,57.324827609666556,46.787919160339314,-0.8485506943652013,-0.5982065042550531,-0.32447559373988,-1.5467085696964027,6.6228686041170635,0.4600009918212855,-0.2099215112463213,0.6354995727539077,-0.15825176476882774,1.429250910276643,0.23862390399253997,1.0323752415152754,-1.2745858959960898,97.05875753121906,43.634654390497985,0.3968756687613684,11,-0.639999389648441,-0.5,-0.16499996185302734,-1.0900001525878906,-0.39999961853027344,4,0.03360524304942558,1.2438988081392859,30.32999992370605,1.9565044324844612,29.8700008392334,-3.8999980926586075,29.90999984741211,0.03360524304942558
6484,2005-11-21,30.61000061035156,30.65999984741211,30.32999992370605,30.65999984741211,513000.0,-0.0013050247529051706,12.200198367284798,-0.15624776482369865,65.69345403007758,49.236535250894306,-0.7143661156181089,-0.6207495087902863,-0.28196000963789203,-1.4622888420040177,5.684995419709151,0.32999992370605824,-0.2021823507163809,0.6150005340576143,-0.09113817590019124,1.32113924401542,0.26193117907871155,0.9680698890365171,-1.155711679125968,91.91919775741988,34.529328278965636,0.35306935497890285,11,-0.6000003814697266,-0.4600009918212855,-0.08000087738036754,-1.0500011444091761,0.07999992370605469,0,0.03822280473585771,1.2999961853173094,30.649999618530273,1.2438988081392859,30.32999992370605,1.9565044324844612,29.8700008392334,0.03822280473585771
6485,2005-11-22,30.290000915527344,30.440000534057614,29.899999618530273,30.399999618530273,835900.0,-0.010454089789073695,4.684204186116724,2.200007629510792,57.14286641083945,50.49419632068353,-0.32683785175660773,-0.35103883094162924,0.023672180310104096,-1.0981605163700436,4.39093788113998,0.7100009918212855,-0.2096954568467595,0.3155008316040053,-0.3252382075347242,0.9562398707427349,-0.004868687965359442,0.6358703511733701,-0.761569288131831,59.59598878709974,1.9992874440695445,0.32036951956936555,11,-0.28000068664551137,-0.1400012969970703,0.33749866485595703,-0.7300014495849609,-0.1600017547607422,1,0.04489926252546805,12.200198367284798,30.61000061035156,1.2999961853173094,30.649999618530273,1.2438988081392859,30.32999992370605,0.04489926252546805
6486,2005-11-23,30.45000076293945,30.75,30.21999931335449,30.31999969482422,748600.0,0.005282266179466699,-2.2121075507467043,-1.1818418269147082,55.000017029914694,51.739317549974814,-0.4003938568861791,-0.4929975173397345,-0.13269083945970905,-1.211535643551695,4.268852479098314,0.5300006866455114,-0.1299879230415968,0.44800062179565003,-0.22564171119270426,1.1216429547840043,0.11117945530147466,0.7848217882898254,-0.8518750011442116,65.90914509518288,11.134037199206858,0.33682116649417704,11,-0.41000080108642223,-0.30000114440917613,0.1774988174438512,-0.8900012969970668,-0.1700000762939382,2,0.023973711788040752,4.684204186116724,30.290000915527344,12.200198367284798,30.61000061035156,1.2999961853173094,30.649999618530273,0.023973711788040752
6487,2005-11-25,30.75,30.78000068664551,30.5,30.60000038146973,294200.0,0.009852191446434233,1.6666606116201832,1.1538337392529165,59.934876693162416,54.456096147683965,-0.5952487722280395,-0.7478554649437363,-0.4383874041668321,-1.4679614939452108,4.5746475529691955,0.3299999237060618,-0.05208419523675545,0.6949998855590813,-0.03934573168098865,1.4293455027991513,0.3278270769390481,1.0621726941791145,-1.0597242991483817,96.59083520094288,43.200055527522096,0.36717280862003415,11,-0.6949996948242188,-0.6000003814697266,-0.28750038146972656,-1.1900005340576172,-0.2399997711181605,4,-0.007154449214780145,-2.2121075507467043,30.45000076293945,4.684204186116724,30.290000915527344,12.200198367284798,30.61000061035156,-0.007154449214780145
6488,2005-11-28,30.70000076293945,31.0,30.559999465942386,30.979999542236328,866300.0,-0.001625991449123565,1.7500059604701397,-1.8666632758160973,73.30680772454483,58.56089508855356,-0.4726779809995634,-0.6782888748370759,-0.40123156562540885,-1.3684890948837705,5.23860221460689,0.44000053405761363,0.019173509736589267,0.6105006217956515,-0.177794990191547,1.39879623378285,0.216352815802054,1.004648427789249,-0.9007525635084406,72.72735154330428,13.776789724843056,0.39414780599359917,11,-0.350000381469723,-0.5500011444091761,-0.2875008583068812,-1.1400012969970668,-0.2700004577636683,0,-0.007491903709090919,1.6666606116201832,30.75,-2.2121075507467043,30.45000076293945,4.684204186116724,30.290000915527344,-0.007491903709090919
6489,2005-11-29,30.739999771118164,30.899999618530273,30.70000076293945,30.84000015258789,657800.0,0.0013028992568300257,-1.2222292865392488,0.35714577656675295,72.54102173051456,61.04711747625717,-0.3924798950343593,-0.7114468848863709,-0.43485360504117665,-1.3633895701868326,5.50580591847003,0.19999885559082387,0.10539321736561647,0.6229996681213379,-0.21675240656993466,1.4627517428126104,0.2031236307757034,1.0428757054669724,-0.7966613556188769,76.36362375307127,12.708440396309726,0.4198760373456361,11,-0.3899993896484375,-0.5900001525878906,-0.3274998664855957,-1.1800003051757812,-0.2999992370605504,1,-0.015940135808932054,1.7500059604701397,30.70000076293945,1.6666606116201832,30.75,-2.2121075507467043,30.45000076293945,-0.015940135808932054
6490,2005-11-30,30.85000038146973,31.06999969482422,30.76000022888184,30.8799991607666,867800.0,0.003578419361437879,-1.9523887375114193,0.2999866486104663,74.01579947285026,63.365888772071166,-0.3968523087879774,-0.7745230445335913,-0.5328765864685003,-1.4316649324179487,6.281448790272645,0.3299999237060547,0.2185600876040681,0.6780002593994183,-0.20359185761143195,1.5595923764102686,0.23720420089399497,1.1187963179048417,-0.7798625758303572,74.11773945629422,5.342716879340244,0.4407960585054246,11,-0.3800001144409215,-0.6650009155273473,-0.36000061035156605,-1.2900009155273473,0.2700004577636683,2,-0.005186380727185358,-1.2222292865392488,30.739999771118164,1.7500059604701397,30.70000076293945,1.6666606116201832,30.75,-0.005186380727185358
6491,2005-12-01,31.38999938964844,31.53000068664551,30.96999931335449,31.04999923706055,628500.0,0.017504019497616152,-1.2400054931640272,-11.333799593083743,78.2178535682586,65.90861380775877,-0.7806597854347501,-1.2593778301443486,-1.0517971460786804,-1.937232687631127,7.02097501716412,0.6800003051757812,0.36547166058822,1.141999340057378,0.11925576381817393,2.164742916296582,0.6306275519377778,1.6533711281769783,-1.179880919523189,86.40765012953301,12.416080801754916,0.5113717881196018,12,-0.6749992370605504,-0.9749994277954102,-0.839999675750736,-1.8299999237060582,-0.22999954223633168,3,-0.040140180101352674,-1.9523887375114193,30.85000038146973,-1.2222292865392488,30.739999771118164,1.7500059604701397,30.70000076293945,-0.040140180101352674
6492,2005-12-02,31.10000038146973,31.399999618530273,31.01000022888184,31.38999938964844,551600.0,-0.009238579605526986,1.5161294292095913,-0.8529378765609398,69.15588517244197,67.22317575917826,-0.4134259489807164,-0.9445613144990403,-0.7517143914703333,-1.6127021578701743,7.923361567660224,0.38999938964843395,0.43918183528964505,0.8055003166198773,-0.2846562679141549,1.8956569011539095,0.26042202435285944,1.3505786088868952,-0.678700756701236,55.67012741859367,-18.70872325764949,0.5450782922670168,12,-0.3850002288818395,-0.6850004196166992,-0.550000667572025,-1.5400009155273473,0.38999938964843395,4,-0.026366549349394752,-1.2400054931640272,31.38999938964844,-1.9523887375114193,30.85000038146973,-1.2222292865392488,30.739999771118164,-0.026366549349394752
6493,2005-12-05,31.04999923706055,31.270000457763672,30.88999938964844,31.10000038146973,775600.0,-0.0016077538198029373,-1.0540551686453024,0.17241832902534152,72.94525245636929,68.02893113987734,-0.33605798446473045,-0.8673597070245158,-0.6990949952855665,-1.5261936344749962,8.769146028700986,0.3800010681152308,0.5129299192335495,0.7099991798400929,-0.4279213708758256,1.8479197305560113,0.14103890448213363,1.278959455198052,-0.4513074423917338,42.16849473410918,-34.139330193154954,0.56896027535796,12,-0.3349990844726598,-0.6199989318847692,-0.6999998092651403,-1.4899997711181676,0.3900012969970632,0,-0.01739127283243802,1.5161294292095913,31.10000038146973,-1.2400054931640272,31.38999938964844,-1.9523887375114193,30.85000038146973,-0.01739127283243802
6494,2005-12-06,31.25,31.65999984741211,30.79999923706055,31.239999771118164,1569800.0,0.00644124856211703,1.0722908178389883,-0.2,72.94525245636926,69.78475181160286,-0.48693400867365,-0.9822562718437098,-0.8902309198433827,-1.685758327409534,9.593582525242015,0.860000610351559,0.5557118976104434,0.8239999771118178,-0.3161460096074933,1.964145963831129,0.25392698375216227,1.3940729704714734,-0.5022987826149112,54.44444208969187,-22.12940157770165,0.5700729933596557,12,-0.3100004196166992,-0.755000114440918,-0.9000005722045898,-1.6900005340576172,0.799999237060554,1,-0.026239990234374955,-1.0540551686453024,31.04999923706055,1.5161294292095913,31.10000038146973,-1.2400054931640272,31.38999938964844,-0.026239990234374955
6495,2005-12-07,30.790000915527344,31.399999618530273,30.54999923706055,31.29999923706055,572800.0,-0.01471997070312503,1.3943703592267338,-50.99866488651571,63.772479197587344,70.75946983023317,0.05749499799983937,-0.4550132773640172,-0.42652945277659526,-1.1872681799148062,10.248347213645115,0.850000381469723,0.5580097568066087,0.3065008163452134,-0.7815448112115284,1.3945464439019553,-0.23752199743315927,0.8505236301235861,0.8699989318847656,21.621760945769218,-54.44104046605238,0.5440228137783714,12,0.28999900817871094,-0.2950010299682617,-0.4400014877319336,-1.230001449584961,1.1799983978271449,2,-0.011367339105638807,1.0722908178389883,31.25,-1.0540551686453024,31.04999923706055,1.5161294292095913,31.10000038146973,-0.011367339105638807
6496,2005-12-08,30.68000030517578,30.899999618530273,30.46999931335449,30.790000915527344,482200.0,-0.0035726082195759457,1.6060781208457335,0.21568818113139654,55.852857103671276,70.3059120980675,0.2274732891957285,-0.2764917711324557,-0.3204759502405068,-1.0407817515001625,10.806362741398322,0.4300003051757848,0.536364919058343,0.14400014877319478,-0.869412945699537,1.1574132432459265,-0.3627063984631711,0.6507066960095607,0.9799995422363281,17.647134250035908,-53.09976077817517,0.5067065472363651,12,0.38499927520751953,-0.18500041961669922,-0.3300008773803711,-1.1200008392333984,1.3699989318847727,3,0.014341607877474072,1.3943703592267338,30.790000915527344,1.0722908178389883,31.25,-1.0540551686453024,31.04999923706055,0.014341607877474072
6497,2005-12-09,30.70000076293945,30.93000030517578,30.559999465942386,30.729999542236328,420200.0,0.0006519053965032828,-1.3870916138559353,0.27271466222780316,50.92939043474124,67.81953239920041,0.22309545009003884,-0.2278397342257037,-0.3484633922534002,-1.0476007566801009,11.929150157238192,0.3700008392333949,0.5687366398569615,0.11300058364867738,-0.8183729783761144,1.0443741456734692,-0.35268619736371676,0.5786873646610715,0.9123990631103567,19.32784423219629,-46.104196749901654,0.4656867810123957,12,0.3649988174438512,-0.20500087738036754,-0.3500013351440394,-1.1400012969970668,1.7999992370605504,4,0.014983683160945116,1.6060781208457335,30.68000030517578,1.3943703592267338,30.790000915527344,1.0722908178389883,31.25,0.014983683160945116
6498,2005-12-12,30.61000061035156,30.979999542236328,30.5,30.84000015258789,644300.0,-0.002931600988640315,-1.1333276819395584,7.666963377415284,50.0,65.31497442914325,0.3341231275061247,-0.0880082331565113,-0.2731411569106932,-0.9441699767278848,12.95729421433145,0.4799995422363281,0.5996976517046662,-0.011499595642092686,-0.8883665336081421,0.8653673423239567,-0.4499330646251174,0.426933873340932,0.9567031951904355,11.764809593799,-48.238249740775814,0.4384334689830255,12,0.45499897003174183,-0.11500072479247692,-0.2600011825561488,-1.0500011444091761,1.399997711181637,0,0.028748746919952994,-1.3870916138559353,30.70000076293945,1.6060781208457335,30.68000030517578,1.3943703592267338,30.790000915527344,0.028748746919952994
6499,2005-12-13,30.76000022888184,30.899999618530273,30.45000076293945,30.6299991607666,680700.0,0.004900346799717292,1.1951171856828018,-0.5652231602341964,59.14396338481203,63.662548197139,0.20926542405644,-0.1637042826232893,-0.43283218136235035,-1.0798900521898638,13.845580405197074,0.44999885559082387,0.5933554126031773,0.08599996566772816,-0.6797782170579154,0.8517781483933717,-0.2968891256950954,0.4688890570305517,0.7628353969726547,32.63156204010318,-26.29017359360978,0.3828890913628226,12,0.29500007629394176,-0.26500034332275746,-0.4375009536743164,-1.2000007629394567,1.5100002288818324,1,0.022106641746292732,-1.1333276819395584,30.61000061035156,-1.3870916138559353,30.70000076293945,1.6060781208457335,30.68000030517578,0.022106641746292732
6500,2005-12-14,30.81999969482422,30.88999938964844,30.690000534057614,30.79999923706055,503400.0,0.0019505677989573034,1.499988079059654,0.1538484110448935,57.48986478660071,61.35943833251034,0.16155171684809133,-0.16024937088045732,-0.5068613458527196,-1.1241580919590142,15.012829463657395,0.19999885559082742,0.5576986422915979,0.10049943923950266,-0.5772198446716068,0.7782187231506121,-0.23836020271605207,0.4393590811950574,0.638465839255371,69.81128001381951,11.287057480887611,0.338859641955555,12,0.2350006103515625,-0.3249998092651367,-0.5625004768371582,-1.260000228881836,2.260002136230476,2,0.039909135445023836,1.1951171856828018,30.76000022888184,-1.1333276819395584,30.61000061035156,-1.3870916138559353,30.70000076293945,0.039909135445023836
6501,2005-12-15,30.79999923706055,30.86000061035156,30.459999084472656,30.81999969482422,589400.0,-0.0006489441259477369,6.999847415602252,-1.0,51.14153580853352,59.357843958742734,0.09952554886494624,-0.07062435344445461,-0.5085045762013856,-1.0978034213453434,16.047039024774296,0.4000015258789027,0.5226306834357999,0.03399906158447763,-0.5133923135794056,0.5813904367483609,-0.239696625997464,0.30769474916641926,0.5979584107506319,66.03760004606526,11.819268401619325,0.2736956875819425,12,0.2550010681152308,-0.3049993515014684,-0.6199998855590856,-1.2399997711181676,2.369998931884755,3,0.037987016405056195,1.499988079059654,30.81999969482422,1.1951171856828018,30.76000022888184,-1.1333276819395584,30.61000061035156,0.037987016405056195
6502,2005-12-16,31.35000038146973,31.459999084472656,30.88999938964844,30.899999618530273,1583800.0,0.017857180455620902,-1.4255243166028395,-22.49952317375966,62.08177489745358,58.150790896641,-0.4596174233187469,-0.5694895678030214,-1.0629213086520828,-1.6461711882184566,16.99807747803931,0.6599998474121058,0.4850559448953291,0.5330001831054716,-0.03309767582991796,1.0990980420408611,0.2499512536377786,0.8160491125731646,-0.8999996185302805,89.10902120748628,35.69394239876525,0.2830489294676939,12,-0.29500007629394887,-0.8550004959106481,-1.2075009346008336,-1.7900009155273473,1.7800006866455043,4,0.02232851186836271,6.999847415602252,30.79999923706055,1.499988079059654,30.81999969482422,1.1951171856828018,30.76000022888184,0.02232851186836271
6503,2005-12-19,31.68000030517578,31.770000457763672,31.399999618530273,31.45000076293945,1466800.0,0.010526313227769757,-1.242416886299533,0.51110922731319,65.77181336922735,57.353742109180786,-0.7720421905297954,-0.8625935495308887,-1.3826323342216469,-1.9727618632464008,17.57353828609671,0.42000007629394176,0.38204323901500103,0.811500072479248,0.1331037975157443,1.4898963474427518,0.4723019349974962,1.150698209961,-1.220001220703125,93.1818050458053,40.906927208278695,0.33919813748175137,12,-0.5699996948242188,-1.130000114440918,-1.5375008583068848,-2.1200008392333984,1.5999984741210938,0,0.025883828501423567,-1.4255243166028395,31.35000038146973,6.999847415602252,30.79999923706055,1.499988079059654,30.81999969482422,0.025883828501423567
6504,2005-12-20,31.78000068664551,31.8700008392334,31.61000061035156,31.68000030517578,832400.0,0.0031565776675006596,-1.1666706403134066,0.4347851326024667,65.65656435918254,57.56308490491358,-0.8816730758962024,-0.9174861867989712,-1.466778766906483,-2.0631484096433788,18.230771899670007,0.2600002288818395,0.33274846249834056,0.8530004501342816,0.07411890832394263,1.6318819919446206,0.46355967922911034,1.2424412210394529,-1.2676015472412132,93.61701839845165,42.283178821433424,0.38944077090517026,12,-0.6199998855590856,-1.1800003051757848,-1.7750010490417516,-2.2200012207031286,1.5599994659423793,1,0.0072371815581593335,-1.242416886299533,31.68000030517578,-1.4255243166028395,31.35000038146973,6.999847415602252,30.79999923706055,0.0072371815581593335
6505,2005-12-21,31.649999618530273,31.82999992370605,31.40999984741211,31.82999992370605,1166700.0,-0.004090656554638361,3.6666596024245925,-1.7999961853171869,55.07812296273442,57.47700333369837,-0.6893441315719322,-0.717141547173398,-1.3066333123257294,-1.9192420167405473,19.612039665012386,0.42000007629394176,0.27301550858129175,0.6549994468688958,-0.1271835058418418,1.4371823995796333,0.26390797051352877,1.0460909232242628,-1.0561443771362278,84.39709596386594,35.95077710341459,0.3910914763553688,12,-0.48999881744384766,-0.8649988174438477,-1.6624999046325684,-1.975000381469723,1.9899997711181712,2,0.01958928425611739,-1.1666706403134066,31.78000068664551,-1.242416886299533,31.68000030517578,-1.4255243166028395,31.35000038146973,0.01958928425611739
6506,2005-12-22,31.18000030517578,31.63999938964844,30.959999084472656,31.63999938964844,1191800.0,-0.014849899495079866,1.956528950292707,2.555546136566001,51.459850711878595,57.535943364491416,-0.15752672757814068,-0.19989722018321032,-0.809717600693979,-1.436971211677509,20.168190617660265,0.6900005340576172,0.18383583221714517,0.14850015640258718,-0.5937090695946843,0.8907093823998586,-0.22260445659604855,0.5196047694012229,-0.5095763279113754,29.591886384470058,-17.19955873475604,0.3711046129986365,12,-0.01999950408935547,-0.39499950408935547,-1.1925005912780762,-1.5050010681152308,2.4199981689453054,3,0.060936546096297395,3.6666596024245925,31.649999618530273,-1.1666706403134066,31.78000068664551,-1.242416886299533,31.68000030517578,0.060936546096297395
6507,2005-12-23,30.53000068664551,30.79999923706055,30.059999465942386,30.79999923706055,1143500.0,-0.020846684161910378,4.481509215369074,0.5869545386694928,42.2155953636609,56.67100951600929,0.5205654347122071,0.4561632557684909,-0.14914870505281286,-0.7750021482899037,20.631448164641622,1.1200008392333949,0.13611616459354536,-0.4904994964599574,-1.2564173749560368,0.275418382036122,-0.8734584357079953,-0.10754055721191946,1.340000152587887,25.966898569173523,-20.52492181197266,0.382958939248039,12,0.43499946594237926,0.3400001525878871,-0.557500839233402,-0.7600011825561559,4.139997482299794,4,0.08647223789466163,1.956528950292707,31.18000030517578,3.6666596024245925,31.649999618530273,-1.1666706403134066,31.78000068664551,0.08647223789466163
6508,2005-12-27,30.46999931335449,30.899999618530273,30.270000457763672,30.6299991607666,1172200.0,-0.001965324989896544,-1.2500068119891008,0.5925952089970956,37.81249944120688,54.30084685560872,0.6242675703658627,0.5249652445197235,-0.09130774321518587,-0.7019813483522874,20.693689573974268,0.6299991607666016,0.1299289364141636,-0.5390007972717328,-1.3316219956786313,0.2536204011351657,-0.935311396475182,-0.14269019806828354,1.363801498413089,22.651908084833398,-21.89071183660572,0.39631059920344924,12,0.495000839233402,0.4150009155273473,-0.4799995422363246,-0.3499994277954066,4.410001754760746,1,0.08729904216292228,4.481509215369074,30.53000068664551,1.956528950292707,31.18000030517578,3.6666596024245925,31.649999618530273,0.08729904216292228
6509,2005-12-28,30.25,30.649999618530273,30.15999984741211,30.520000457763672,636400.0,-0.007220194234072941,-1.1777730682829652,1.6875044703525839,40.87837184756175,52.45512541793772,0.854137106369059,0.7445460540168582,0.12973304007550723,-0.46867267201373863,20.822587861438837,0.48999977111816406,0.13609125675376887,-0.7345001220703118,-1.589934111805075,0.12093386766445136,-1.1622171169376934,-0.3067831272029302,1.5483247848510722,10.734490673390718,-35.19111629327808,0.42771699486738174,12,0.7150001525878906,0.6350002288818359,-0.1700000762939453,0.02999973297119496,3.9000015258789062,2,0.1001652489023761,-1.2500068119891008,30.46999931335449,4.481509215369074,30.53000068664551,1.956528950292707,31.18000030517578,0.1001652489023761
6510,2005-12-29,30.690000534057614,30.93000030517578,30.25,30.29999923706055,894300.0,0.014545472200251597,-1.7755127461551337,-1.4444467991918244,50.15197903193728,52.34517466498258,0.44003088840073445,0.30772115641930853,-0.3024798350843376,-0.8845268926620768,20.490603583881743,0.6800003051757812,0.1645532914938599,-0.2864995956420948,-1.1501825974100406,0.577183406125851,-0.7183410965260677,0.14534190524187807,1.073557744415286,39.87348724913189,-9.23138581674958,0.4318415008839724,12,0.274999618530277,0.1949996948242223,-0.610000610351559,-0.3200006484985316,2.5300006866455114,3,0.08634733047949905,-1.1777730682829652,30.25,-1.2500068119891008,30.46999931335449,4.481509215369074,30.53000068664551,0.08634733047949905
6511,2005-12-30,30.1299991607666,30.56999969482422,30.07999992370605,30.54999923706055,493700.0,-0.01824703041857434,1.1304291939810995,-1.0769196911083903,42.55873308350249,50.17594779676579,1.0001774206227836,0.8100164575055402,0.2596072700555965,-0.3081805809202649,19.550545560257085,0.6100006103515625,0.14021086361341517,-0.7835009574890144,-1.702248019572803,0.13524610459477415,-1.2428744885309086,-0.3241274264471201,1.5994879414556884,8.04593417241939,-42.97383625791031,0.4593735310418946,12,0.8350009918212891,0.8350009918212891,-0.049999237060546875,0.42000007629394887,3.8600025177002024,4,0.11649519836204791,-1.7755127461551337,30.690000534057614,-1.1777730682829652,30.25,-1.2500068119891008,30.46999931335449,0.11649519836204791
6512,2006-01-03,30.28000068664551,30.399999618530273,29.95000076293945,30.399999618530273,932700.0,0.004978477598971631,6.5000476841403145,0.2857116906825927,45.758361310194886,47.95223090131775,0.7626339082884037,0.6276107120217169,0.12089221722971644,-0.44143768031695174,18.637117926080215,0.44999885559082387,0.12001790385659561,-0.5924994468688922,-1.548629363840849,0.3636304701030646,-1.0705644053548724,-0.11443448838291204,1.4160966628511815,33.6734773317354,-21.39010495467005,0.4780649584859793,1,0.6300001144409144,0.6300001144409144,-0.18500089645386097,0.26999855041503906,3.8000011444091832,1,0.10964325337481928,1.1304291939810995,30.1299991607666,-1.7755127461551337,30.690000534057614,-1.1777730682829652,30.25,0.10964325337481928
6513,2006-01-04,30.51000022888184,30.649999618530273,30.209999084472656,30.229999542236328,866500.0,0.007595757497382172,-1.749989569239389,-2.3333598245224625,46.85138938400884,45.86276701518733,0.3902560701460658,0.374270572261576,-0.1016854684692241,-0.6560594588713222,17.805370142150462,0.4400005340576172,0.1264145658212712,-0.33549995422362855,-1.3009773424152264,0.6299774339679693,-0.8182386483194257,0.14723873987216862,1.1162532571525645,57.14282933892875,-0.726930009741082,0.4827386940957985,1,0.38000011444091086,0.4000005722045863,-0.40750026702881215,0.03999900817871094,3.579999923706051,2,0.13634866957901437,6.5000476841403145,30.28000068664551,1.1304291939810995,30.1299991607666,-1.7755127461551337,30.690000534057614,0.13634866957901437
6514,2006-01-05,30.43000030517578,30.520000457763672,30.170000076293945,30.25,400300.0,-0.002622088597375005,-1.058824849375624,0.6428566562897992,45.112796331776856,44.7555085006365,0.28901269208418157,0.41074759140335715,-0.04050825890766063,-0.5554023408989934,16.383234333040587,0.35000038146972656,0.04942725552389504,-0.374499893188478,-1.3372914878957651,0.5882917015188092,-0.8558956905421233,0.10689590416516737,1.1292030719348247,48.97956800479581,-7.074822765102034,0.4813957973536439,1,0.36499977111816406,0.48000049591064453,-0.18000030517578125,0.11999893188476918,3.4099998474121094,3,0.14623728946143189,-1.749989569239389,30.51000022888184,6.5000476841403145,30.28000068664551,1.1304291939810995,30.1299991607666,0.14623728946143189
6515,2006-01-06,30.440000534057614,30.78000068664551,30.270000457763672,30.65999984741211,903000.0,0.00032863058762866437,1.2173875185032963,-1.2222163353537263,45.477409210564694,44.09079277826829,0.0998213080658843,0.39334897825249016,-0.05993173025710874,-0.5475112450850581,15.469954231158582,0.5100002288818395,-0.07926973998297626,-0.34699964523315785,-1.32352637143768,0.6295270809713642,-0.8352630083354171,0.1412637178691014,1.0548347384861465,59.036122428812874,4.069202901914139,0.48826336310226026,1,3.552713678800501e-15,0.47000026702881215,-0.19000053405761363,0.10999870300293679,3.9899997711181676,4,0.1218791368834038,-1.058824849375624,30.43000030517578,-1.749989569239389,30.51000022888184,6.5000476841403145,30.28000068664551,0.1218791368834038
6516,2006-01-09,31.1200008392334,31.209999084472656,30.35000038146973,30.35000038146973,646800.0,0.022339037228825687,-1.233761536975305,-3.5000130046902855,47.201955053447435,44.644832743800116,-0.6588724337211289,-0.26561569152475073,-0.7158575280171178,-1.2014926335211413,14.959333987796231,0.8599987030029261,-0.21003319583733315,0.3110006332397468,-0.6751542138062767,1.2971554802857703,-0.18207679028326496,0.8040780567627586,0.313041052926188,92.8572726089234,40.46548497178809,0.49307742352301215,1,-0.5400009155273438,-0.21000003814697266,-0.7925009727478027,-0.570001602172848,2.8500003814697266,0,0.06748073023257217,1.2173875185032963,30.440000534057614,-1.058824849375624,30.43000030517578,-1.749989569239389,30.51000022888184,0.06748073023257217
6517,2006-01-10,31.15999984741211,31.25,30.59000015258789,31.0,853000.0,0.0012853151381757577,2.882350301248752,0.20779188609419916,43.1937175389034,45.242745865766395,-0.6706322452919302,-0.283943689554512,-0.7240509387032006,-1.2156146840645121,14.395297479403965,0.6599998474121094,-0.299039274466363,0.32799968719482564,-0.6688502437563777,1.324849618146029,-0.1704252782807778,0.8264246526704291,0.21372039957867273,91.6666519494694,42.598982702486424,0.49842496547560244,1,-0.5599994659423828,-0.2499990463256836,-0.5949997901916504,-0.610000610351559,2.9399986267089773,1,0.09082162531813132,-1.233761536975305,31.1200008392334,1.2173875185032963,30.440000534057614,-1.058824849375624,30.43000030517578,0.09082162531813132
6518,2006-01-11,31.489999771118164,31.6200008392334,31.25,31.309999465942386,636100.0,0.0105904982452516,-1.466678534643897,1.1250029802350587,46.419744481408735,45.85845393619384,-0.939531059060382,-0.5740687887488178,-1.028070999364033,-1.5122868508326661,14.157815389203998,0.46000099182128906,-0.3402755373292159,0.6139996528625495,-0.4186343057863162,1.6466336115114153,0.09768267353811666,1.1303166321869824,-1.5399990081787145,91.03441381287999,45.6355506806434,0.5163169793244335,1,-0.7049989700317383,-0.5799989700317383,-0.9249997138977051,-0.9400005340576136,2.6700000762939453,2,0.08224839881745627,2.882350301248752,31.15999984741211,-1.233761536975305,31.1200008392334,1.2173875185032963,30.440000534057614,0.08224839881745627
6519,2006-01-12,31.440000534057614,31.45000076293945,31.10000038146973,31.38999938964844,784100.0,-0.0015877814361373588,8.999782022289033,0.2777836646462594,47.35517607176621,45.547698051730386,-0.7855918909808857,-0.49594071937351103,-0.9579400819007553,-1.4285928997040394,13.923617836786233,0.38999938964843395,-0.2967251126082786,0.5300004005432086,-0.5309427462617187,1.590943547348136,-0.00047117285925679653,1.060471973945674,-1.4565997695922839,86.66664782866053,44.29229152666518,0.5304715734024641,1,-0.6549997329711879,-0.5299997329711879,-0.8675003051757777,-0.8900012969970632,2.4200000762939418,3,0.08428751824159941,-1.466678534643897,31.489999771118164,2.882350301248752,31.15999984741211,-1.233761536975305,31.1200008392334,0.08428751824159941
6520,2006-01-13,32.049999237060554,32.06999969482422,31.399999618530273,31.440000534057614,1297100.0,0.01940199404074927,1.061539906158392,12.199694831205456,60.58392703998104,47.55049738022801,-1.3213401409613574,-1.0635973930341933,-1.5261190921372858,-2.0000496801510863,13.985330029508209,0.6700000762939453,-0.21193218397430513,1.078499126434334,-0.0969026769369492,2.253900929805617,0.4907982247486906,1.6662000281199774,-2.033866471099863,98.83718222394762,52.58030067400313,0.5877009016856425,1,-1.039999008178718,-1.039999008178718,-1.3324995040893626,-1.5000000000000036,2.5699996948242188,4,0.05585026390445269,8.999782022289033,31.440000534057614,-1.466678534643897,31.489999771118164,2.882350301248752,31.15999984741211,0.05585026390445269
6521,2006-01-17,31.96999931335449,32.080001831054695,31.739999771118164,32.0,921500.0,-0.00249609752294655,2.578887137737342,-0.04918155808827475,70.33895839394795,50.28167483397835,-1.0648706718198042,-0.9396247824365247,-1.4082354278827331,-1.8780689825775276,14.670391962864072,0.34000205993653054,-0.11846580503505422,0.9399991989135721,-0.31334141058940546,2.193339808416546,0.3133288941620833,1.5666695036650609,-1.8717118702392561,92.61728900779512,41.98478184257918,0.6266703047514871,1,-0.8449983596801687,-0.9549980163574183,-1.1824994087219203,-1.4200000762939382,2.7600002288818395,1,0.07694717061797696,1.061539906158392,32.049999237060554,8.999782022289033,31.440000534057614,-1.466678534643897,31.489999771118164,0.07694717061797696
6522,2006-01-18,32.049999237060554,32.09999847412109,31.60000038146973,31.8700008392334,814000.0,0.0025023436166495827,2.5714548464228555,-5.9998092695017196,72.191013493422,53.09718862391314,-0.9693276511857825,-1.0166161111681404,-1.458312276007753,-1.9164741103342955,14.177086388331913,0.49999809265135653,-0.08237048880526743,0.984999179840095,-0.34284797890133945,2.3128463385815294,0.3210756004693778,1.6489227592108122,-1.8328089306689535,95.00006675733084,39.14163108016078,0.6639235793707163,1,-0.914999961853038,-1.0249996185302876,-1.2699995040893626,-1.5000000000000036,2.5,2,0.05990645957402729,2.578887137737342,31.96999931335449,1.061539906158392,32.049999237060554,8.999782022289033,31.440000534057614,0.05990645957402729
6523,2006-01-19,32.5,32.560001373291016,32.02000045776367,32.080001831054695,780100.0,0.014040585761359248,1.0,2.333343929808814,79.68337013827497,56.938363491301814,-1.2374973558399596,-1.4778024257513067,-1.8715768064186094,-2.3274295439460246,13.39797264850382,0.5400009155273438,0.052507122299502385,1.3939999580383287,-0.05858216548194406,2.846582081558605,0.6677088962781923,2.120291019798465,-2.1321850401900413,95.89031968970332,32.906119063176334,0.7262910617601378,1,-1.0849990844726562,-1.2449989318847656,-1.7200002670288086,-1.9500007629394496,2.6699981689453054,3,0.04923072228064873,2.5714548464228555,32.049999237060554,2.578887137737342,31.96999931335449,1.061539906158392,32.049999237060554,0.04923072228064873
6524,2006-01-20,32.009998321533196,32.509998321533196,31.90999984741211,32.5,605900.0,-0.015076974722055492,1.3529429364290204,-1.1666757493188378,67.18746197101505,59.3505915757963,-0.5585399062478835,-1.0220894813017303,-1.3301102461459564,-1.7934906023185029,12.343429204447146,0.5999984741210866,0.16316403539806856,0.8924983978271399,-0.5859621454971489,2.3709589411514287,0.15326812616499552,1.6317286694892843,-1.4229647203751306,52.58601553829018,-12.771236036344824,0.7392302716621442,1,-0.5549974441528249,-0.7549972534179616,-1.2299985885620046,-1.4599990844726456,2.6100006103515767,4,0.06716656165622492,1.0,32.5,2.5714548464228555,32.049999237060554,2.578887137737342,31.96999931335449,0.06716656165622492
6525,2006-01-23,32.27000045776367,32.380001068115234,32.09999847412109,32.09999847412109,687100.0,0.00812252889296694,-2.294109727364332,-0.3469416353317702,80.22598291685055,63.01992800506332,-0.5941375951634527,-1.2999080931821538,-1.538111288163826,-2.003605728695952,11.76710676798761,0.37000274658203836,0.27017907804169994,1.1215004920959473,-0.42825317255869066,2.671254156750585,0.3466236597686283,1.8963773244232662,-1.4856700793923103,69.79160250895548,-2.698854528074719,0.7748768323273195,1,-0.6949996948242188,-1.0149993896484375,-1.4950003623962402,-1.7200012207031214,2.700000762939453,0,0.04927177347483913,1.3529429364290204,32.009998321533196,1.0,32.5,2.5714548464228555,32.049999237060554,0.04927177347483913
6526,2006-01-24,33.080001831054695,33.299999237060554,32.459999084472656,32.490001678466804,1268100.0,0.02510075493649855,-1.584594618386655,3.4705486368224734,83.33332576449399,67.47988447457338,-1.2257783641681606,-2.0662030340666817,-2.2853047440115617,-2.7538730231385813,12.617549483761161,1.029998779296882,0.4260626854179108,1.836501789093024,0.06197709988084199,3.6110264783052024,0.9492394444869348,2.723764133699113,-2.1181043531913666,87.0589674056339,9.259443983867882,0.88726234460609,1,-0.8800020217895508,-1.4550018310546946,-2.305001735687263,-2.530002593994144,1.6999969482421804,1,0.046553718729978044,-2.294109727364332,32.27000045776367,1.3529429364290204,32.009998321533196,1.0,32.5,0.046553718729978044
6527,2006-01-25,33.169998168945305,33.360000610351555,33.080001831054695,33.299999237060554,897100.0,0.0027205662910854134,1.2399560553580558,-0.22034073643037355,82.75859963008662,71.5175350466487,-1.1182705503439436,-2.0535637645325693,-2.3117643688992544,-2.78859403384385,13.745573925031632,0.2799987792968608,0.5998006383147043,1.794498252868646,-0.14192760627818757,3.7309241120154795,0.826285323295231,2.7627111824420645,-1.9275284799783101,86.8963902459557,6.216089324197995,0.968212929573417,1,-0.9399976730346609,-1.5149974822998047,-2.3949980735778738,-2.619998931884755,1.740001678466804,2,0.04703049319886721,-1.584594618386655,33.080001831054695,-2.294109727364332,32.27000045776367,1.3529429364290204,32.009998321533196,0.04703049319886721
6528,2006-01-26,33.130001068115234,33.36999893188477,32.97999954223633,33.34999847412109,1103000.0,-0.0012058216170635072,2.000014672007168,1.692273834325885,83.58212708456276,75.54275182584833,-0.9176783646647806,-1.9015623534948354,-2.2151224291730713,-2.6921946757255526,15.036509372914908,0.3899993896484446,0.730013431024247,1.6215010643005385,-0.4158269973929478,3.658829125994025,0.6028370334537954,2.6401650951472817,-1.5910770501544,83.5617798447988,-1.0818354609576062,1.0186640308467438,1,-0.7450017929077148,-1.470001220703125,-2.3550009727478027,-2.6500015258789062,1.7000007629394602,3,0.04286139822409929,1.2399560553580558,33.169998168945305,-1.584594618386655,33.080001831054695,-2.294109727364332,32.27000045776367,0.04286139822409929
6529,2006-01-27,33.279998779296875,33.330001831054695,33.02000045776367,33.169998168945305,1041000.0,0.0045275492407395035,1.9522996439728388,-0.5000086698687867,84.13464249771302,78.15949798781854,-0.8707980163882212,-1.9108936747219474,-2.298794425674437,-2.782588897285123,16.21586187757586,0.31000137329102273,0.893512340459182,1.6199988365173326,-0.47315756968306033,3.713155242717722,0.5734206334171361,2.666577039617529,-1.448102775108211,92.91337636630644,4.822777137200433,1.046578203100195,1,-0.7949991226196218,-1.6199989318847656,-2.449998378753662,-2.7449989318847656,1.6000022888183594,4,0.056790849127800413,2.000014672007168,33.130001068115234,1.2399560553580558,33.169998168945305,-1.584594618386655,33.080001831054695,0.056790849127800413
6530,2006-01-30,33.34000015258789,33.669998168945305,33.02000045776367,33.22999954223633,790400.0,0.001802925946269518,-1.4528272010133894,0.9999999999999354,81.35596507930839,79.38360984174747,-0.8141900600713896,-1.857415037667348,-2.296852979343363,-2.7932097857844127,18.122044331293992,0.6499977111816335,1.034191393151879,1.5475002288818374,-0.6212524915840589,3.7162529493477336,0.46312386864888566,2.6318765891147855,-1.2620076799678515,72.7274160293074,-14.150501154821754,1.0843763602329484,1,-0.7050008773803711,-1.530000686645515,-2.4599995613098145,-2.755000114440918,1.6599998474121094,0,0.03839228474621126,1.9522996439728388,33.279998779296875,2.000014672007168,33.130001068115234,1.2399560553580558,33.169998168945305,0.03839228474621126
6531,2006-01-31,33.639999389648445,33.650001525878906,32.669998168945305,33.200000762939446,806300.0,0.00899817743513931,3.260857306343169,3.999965321126499,82.63161223354788,80.54367636842814,-0.9525595057391101,-1.9826210738867438,-2.528856767811064,-3.0486082602006803,19.53637295260601,0.9800033569336009,1.1957890964692552,1.6719994544982981,-0.49837088166943033,3.8423697906660266,0.5868142864144303,2.7571846225821623,-1.2754458916898557,97.00012207031392,10.28478717744494,1.0851851680838651,1,-0.8500003814697337,-1.829999923706069,-2.667498588562019,-3.054999351501472,1.5200004577636648,1,0.039536321497792404,-1.4528272010133894,33.34000015258789,1.9522996439728388,33.279998779296875,2.000014672007168,33.130001068115234,0.039536321497792404
6532,2006-02-01,33.59999847412109,33.639999389648445,32.970001220703125,33.549999237060554,1111500.0,-0.0011890878791057657,9.307579447752731,0.11363498435098664,80.05699228745623,80.58518994055937,-0.7482563623959848,-1.7719922627475349,-2.434752713161515,-2.965702460896967,20.80527610282521,0.6699981689453196,1.256313807487217,1.4659986495971609,-0.6683257786773424,3.600323077871664,0.39883643545991276,2.5331608637344125,-1.0004649353848905,93.00003051757812,6.548847255109251,1.0671622141372514,2,-0.8099994659423757,-1.789999008178711,-2.627497673034661,-3.014998435974114,1.6800003051757884,2,0.0351190582965244,3.260857306343169,33.639999389648445,-1.4528272010133894,33.34000015258789,1.9522996439728388,33.279998779296875,0.0351190582965244
6533,2006-02-02,34.669998168945305,34.950000762939446,34.189998626708984,34.75,1856800.0,0.031845230458815044,2.166653421282747,-1.6000610360881837,85.6512126408877,82.63671779276746,-1.651772580545007,-2.650234647584547,-3.4474164143115047,-3.9878960931693754,23.091506754610013,1.3500022888183594,1.3239686741348358,2.327998447418203,0.053818321813182024,4.602178573023224,1.190908384615696,3.4650885102207134,-2.0,87.71919844601457,1.2417637343962156,1.1370900628025098,2,-1.144998550415039,-2.2199974060058594,-3.752497673034661,-4.084998130798333,0.8300018310546946,3,0.006922460084863191,9.307579447752731,33.59999847412109,3.260857306343169,33.639999389648445,-1.4528272010133894,33.34000015258789,0.006922460084863191
6534,2006-02-03,34.880001068115234,35.20000076293945,34.65999984741211,34.84000015258789,1074000.0,0.006057193835044217,-1.6999942779759294,-0.4999999999999556,84.26151451755132,83.08511019284532,-1.5777721579112693,-2.645391676649446,-3.5951714389170597,-4.168185697345788,25.495643925238436,0.5400009155273438,1.3951946896708165,2.3155013084411635,-0.04032399717257107,4.671326614054898,1.1375886556342962,3.493413961248031,-1.9099998474121094,87.35180368653175,2.337091159150944,1.1779126528068673,2,-1.0500011444091797,-2.3050003051757812,-3.955000877380371,-4.295001029968262,0.6299972534179688,4,-0.0014334643213713694,2.166653421282747,34.669998168945305,9.307579447752731,33.59999847412109,3.260857306343169,33.639999389648445,-0.0014334643213713694
6535,2006-02-06,34.150001525878906,34.669998168945305,33.900001525878906,34.549999237060554,1526000.0,-0.020928885317714085,1.4062561467715233,-9.999713904253468,72.80336714819886,81.91511479103474,-0.6180435886702256,-1.710916699875007,-2.7998071393353072,-3.418962645142088,27.567666474692597,0.9799995422363281,1.383674223057099,1.4000017166137724,-0.8324950993554765,3.6324985325830177,0.2837533086291515,2.516250124598397,-0.7340003967285185,58.49809642278273,-24.49929304513902,1.116248407984623,2,-0.21500205993652344,-1.5750007629394531,-3.225001335144043,-3.5650014877319336,1.80999755859375,0,0.021376266753110773,-1.6999942779759294,34.880001068115234,2.166653421282747,34.669998168945305,9.307579447752731,33.59999847412109,0.021376266753110773
6536,2006-02-07,33.220001220703125,34.040000915527344,33.130001068115234,33.959999084472656,1616100.0,-0.027232804205617023,1.0222184546263722,1.8500052452387208,60.39077941093757,79.4298014333515,0.37314415342389395,-0.648786627137035,-1.8190591443715576,-2.4668083260313054,28.557897930636855,1.0200004577636719,1.4529207994452662,0.3650013923645048,-1.7385146747842484,2.468517459513258,-0.6867566412098753,1.4167594259388814,1.9799995422363281,11.210764633130395,-67.36565312797998,1.0517580335743772,2,0.7149982452392578,-0.6450004577636719,-2.2950010299682617,-2.6350011825561523,2.8899993896484375,1,0.053582140695032754,1.4062561467715233,34.150001525878906,-1.6999942779759294,34.880001068115234,2.166653421282747,34.669998168945305,0.053582140695032754
6537,2006-02-08,33.990001678466804,34.080001831054695,33.279998779296875,33.34999847412109,1054100.0,0.023178820875051853,-1.0512830544864296,-0.8648716917715904,62.52102090261494,77.08967852424621,-0.29983759818334477,-1.2605275966632448,-2.537989484057686,-3.216339196234834,29.551423213752372,0.8600006103515696,1.4816103148423423,0.993501758575448,-1.0082060916491713,2.9952096088000673,-0.0073521665368616596,1.9943556836877576,1.1685990905761656,41.54592933041952,-33.40117544794351,1.0008539251123096,2,-0.05500221252442117,-1.4150009155273509,-3.0250015258789134,-3.4050016403198313,1.9099998474121023,2,0.03442183322063541,1.0222184546263722,33.220001220703125,1.4062561467715233,34.150001525878906,-1.6999942779759294,34.880001068115234,0.03442183322063541
6538,2006-02-09,34.080001831054695,34.18000030517578,33.700000762939446,34.0,592500.0,0.002647841957739816,2.4285831062670806,0.1250022351629964,68.64868282952978,75.36901633889252,-0.26921993666431376,-1.208503014493111,-2.573208882269256,-3.2883320453965155,30.05475358963743,0.47999954223633523,1.417399349956007,0.9540018081665096,-0.9709857471485037,2.878989363481523,-0.008491969490997064,1.9164955858240162,1.0380269439697187,45.89376342976384,-30.56486163895798,0.9624937776575062,2,-0.1450023651123118,-1.3950014114379954,-3.170001029968269,-3.495001792907722,1.9199981689453054,3,0.03521117616691871,-1.0512830544864296,33.990001678466804,1.0222184546263722,33.220001220703125,1.4062561467715233,34.150001525878906,0.03521117616691871
6539,2006-02-10,34.09000015258789,34.290000915527344,33.720001220703125,34.080001831054695,388200.0,0.0002933779634977096,1.780487351017408,0.12497615868767425,67.16982327140079,73.79277836023611,-0.17012711844547113,-1.064361034566673,-2.528470292440744,-3.2706614898679973,30.958073686526244,0.5699996948242188,1.3575602834291942,0.8315001487731948,-0.9654017607057241,2.6284020582521137,-0.06695080596626468,1.7299511035126542,0.9882680682983391,62.33772024344779,-14.34608109076919,0.8984509547394589,2,-0.1550006866455078,-1.4049997329711914,-3.189999580383301,-3.505000114440918,1.4900016784667969,4,0.0413610983015813,2.4285831062670806,34.080001831054695,-1.0512830544864296,33.990001678466804,1.0222184546263722,33.220001220703125,0.0413610983015813
6540,2006-02-13,33.84000015258789,34.27000045776367,33.75,34.060001373291016,634700.0,-0.007333528861278693,-1.5999923706345724,-22.00381533767302,58.01686999672442,71.05780700058907,0.17685475762210956,-0.7097732519707307,-2.2290560373813406,-2.992089704316868,31.0261126293084,0.5200004577636719,1.2944295251569216,0.49200010299682617,-1.2281303326492718,2.2121305386429277,-0.36806511482622284,1.3520653208198752,1.1993027252429158,61.20682567817762,-13.579462450344323,0.8600652178230503,2,0.24500083923339844,-1.1049995422363281,-2.987499713897705,-3.255000114440918,1.9500007629394531,0,0.04934982746498595,1.780487351017408,34.09000015258789,2.4285831062670806,34.080001831054695,-1.0512830544864296,33.990001678466804,0.04934982746498595
6541,2006-02-14,34.43000030517578,34.459999084472656,33.720001220703125,33.75,455200.0,0.017434992610151356,1.0,-3.0908933277847135,62.022926048714595,69.05402186295112,-0.3232971393782691,-1.165797876172789,-2.779175712113478,-3.5485198121593555,31.165857843357898,0.7399978637695312,1.2281477382277757,0.9590002059936538,-0.6968531869128611,2.614853598900172,0.13107350954039276,1.7869269024469148,0.571116536460714,97.457731225552,23.203476643695538,0.8279266964532587,2,-0.2649993896484375,-1.6549997329711914,-3.7549996376037598,-3.8450002670288086,1.3199996948242188,1,0.04443795427637198,-1.5999923706345724,33.84000015258789,1.780487351017408,34.09000015258789,2.4285831062670806,34.080001831054695,0.04443795427637198
6542,2006-02-15,33.970001220703125,34.25,33.830001831054695,34.25,1023200.0,-0.013360414766058093,1.9999999999999492,-0.4117627259365639,57.42049624764527,65.91727559703529,0.21758802571545033,-0.5845521363748247,-2.2744701651303956,-3.0612765326328812,31.63248177585491,0.5999984741210866,1.1875112531764884,0.40300102233887003,-1.1235518862254636,1.9295539309032037,-0.36027543194330036,1.1662774766210404,0.9936933054629478,35.526454482028825,-35.999289951381186,0.7632764542821675,2,0.19499969482421875,-1.0750007629394531,-3.2250008583068848,-3.3850011825561523,2.1399993896484375,2,0.06299674161754831,1.0,34.43000030517578,-1.5999923706345724,33.84000015258789,1.780487351017408,34.09000015258789,0.06299674161754831
6543,2006-02-16,34.09999847412109,34.25,33.970001220703125,33.97999954223633,678600.0,0.003826825102930309,-3.0001089947954984,-0.428569482288803,57.2695016273337,62.918163053677766,-0.0019742181747020027,-0.6203407080674026,-2.3557166932364524,-3.166509867071195,31.509835474862392,0.279998779296875,1.1129049878555861,0.452998352050777,-1.004239550743094,1.9102362548446479,-0.2756205993461549,1.1816173034477089,0.8270221828839723,51.351128431947735,-16.747588762150194,0.728618951396935,2,-0.1999988555908132,-0.9499979019164968,-3.3449978828430105,-3.514998435974114,1.9000015258789134,3,0.05278601561005547,1.9999999999999492,33.970001220703125,1.0,34.43000030517578,-1.5999923706345724,33.84000015258789,0.05278601561005547
6544,2006-02-17,34.15999984741211,34.61999893188477,33.939998626708984,34.150001525878906,604000.0,0.0017595711429887473,-2.1627618143591256,0.083320087738823,57.26950162733376,61.19217799580387,-0.19539633586497018,-0.538626309636328,-2.3717125944823607,-3.1992309368806247,31.79796240404994,0.6800003051757884,1.066624639411728,0.4054996490478544,-0.8459495694298909,1.6569488675255997,-0.22022496019101823,1.031224258286727,0.73108041781515,48.88886063179986,-17.855004301289796,0.6257246092388741,2,-0.2849998474121094,-1.0099992752075195,-3.3124990463256836,-3.5749998092651367,1.9599990844726634,4,0.05386417332572924,-3.0001089947954984,34.09999847412109,1.9999999999999492,33.970001220703125,1.0,34.43000030517578,0.05386417332572924
6545,2006-02-21,33.860000610351555,34.389999389648445,33.72999954223633,34.290000915527344,300500.0,-0.00878217911008805,1.0952467453829604,-43.007249141549735,51.950365642830526,60.25435424379197,0.06609030848247244,-0.11952896777116706,-2.0154571910253054,-2.873418922237793,31.946896713511286,0.6599998474121165,0.8582484382440612,0.02600040435790163,-1.012224830140667,1.0642256388564704,-0.49311221289138274,0.545113021607186,0.9958580709334655,15.555527298465998,-45.40468538930829,0.5191126172492833,2,0.08999824523926492,-0.5600004196166921,-3.0124998092651296,-3.260000228881829,3.2599983215332173,1,0.05079743619902066,-2.1627618143591256,34.15999984741211,-3.0001089947954984,34.09999847412109,1.9999999999999492,33.970001220703125,0.05079743619902066
6546,2006-02-22,34.61999893188477,34.65999984741211,34.09000015258789,34.139999389648445,565800.0,0.022445313285105906,1.0357082036226428,-1.1162772129663945,58.01887556343295,59.754115872771756,-0.5301890271696195,-0.7992152302217548,-2.70566202798301,-3.6061164985351226,31.138831505215453,0.799999237060554,0.6647074686280092,0.7089988708496193,-0.32217635776595444,1.740174099465193,0.1934112565418289,1.2245864851574098,0.20134259713685054,95.69882769879565,37.18900225886486,0.5155876143077885,2,-0.4399986267089915,-1.2199983596801829,-3.609998703002937,-3.919999122619636,2.479999542236321,2,0.03379555227441111,1.0952467453829604,33.860000610351555,-2.1627618143591256,34.15999984741211,-3.0001089947954984,34.09999847412109,0.03379555227441111
6547,2006-02-23,34.72999954223633,34.90999984741211,34.169998168945305,34.40999984741211,669800.0,0.0031773718586178834,1.1764745481268932,0.6666666666666666,50.5555685066938,57.74376983690109,-0.5857834734621505,-0.8288475336973917,-2.743796719775027,-3.68997526884392,30.33214147646332,0.740001678466804,0.5608809408809776,0.7409994125366239,-0.29017542121961526,1.7721742462928631,0.22541199565850434,1.2565868294147435,-1.5999984741210938,84.74574079462063,28.694298062574802,0.5155874168781212,2,-0.41499900817871094,-1.3299989700317383,-3.6599984169006348,-4.024998664855957,2.3600006103515625,3,0.029369434817389406,1.0357082036226428,34.61999893188477,1.0952467453829604,33.860000610351555,-2.1627618143591256,34.15999984741211,0.029369434817389406
6548,2006-02-24,34.549999237060554,34.84999847412109,34.34999847412109,34.759998321533196,620700.0,-0.005182847899461329,1.5641065769397233,-0.6562477648236449,46.92735445886666,55.49460663550841,-0.37113131073284933,-0.5660306395421273,-2.4896389779345895,-3.4873288359965287,29.724426151713484,0.5,0.5872194875912058,0.4899991989135799,-0.4862231846256577,1.4662215824528175,0.0018880071439610902,0.9781103906831987,-1.384398193359381,69.49148158924187,16.680575883392052,0.4881111917696171,2,-0.2349987030029368,-0.9949989318847727,-3.4699997901916646,-3.835000038146987,2.3500022888183523,4,0.04515199443528939,1.1764745481268932,34.72999954223633,1.0357082036226428,34.61999893188477,1.0952467453829604,33.860000610351555,0.04515199443528939
6549,2006-02-27,35.169998168945305,35.20000076293945,34.509998321533196,34.549999237060554,507900.0,0.017944976717096495,1.0294066498746415,-2.9523887375114852,59.69579570606778,55.68115393654656,-0.9184014681227524,-1.0932258484838044,-3.0315827415654866,-4.079090103055865,29.22832329076058,0.6900024414062571,0.5562713760756068,1.0154981613159109,-0.007591810239198082,2.03858813287102,0.5039531755383564,1.5270431470934653,-1.969509149169916,97.95900890614247,43.97275568966477,0.5115449857775534,2,-0.7099971771240163,-1.6149978637695241,-3.8349971771240163,-4.22499752044677,1.7900009155273509,0,0.02359971209175593,1.5641065769397233,34.549999237060554,1.1764745481268932,34.72999954223633,1.0357082036226428,34.61999893188477,0.02359971209175593
6550,2006-02-28,34.61999893188477,34.90999984741211,34.47999954223633,34.90999984741211,594700.0,-0.01563830724182902,1.9655099839520138,-0.46774421795494886,64.34425813028004,55.93907972338716,-0.2750480805558553,-0.46632419759911414,-2.4102443050069127,-3.5061598117691375,28.304135782378747,0.6899986267089773,0.46993938642115296,0.4014989852905373,-0.5656723180884669,1.3686702886695414,-0.08208666639896478,0.8850846369800394,-1.339529442382819,47.74761151969272,-11.168226420304961,0.4835856516895035,2,-0.1549987792968821,-0.9699993133544993,-3.26499795913697,-3.6749982833862376,2.25,1,0.04332755766258889,1.0294066498746415,35.169998168945305,1.5641065769397233,34.549999237060554,1.1764745481268932,34.72999954223633,0.04332755766258889
6551,2006-03-01,34.970001220703125,35.029998779296875,34.52000045776367,34.939998626708984,679800.0,0.010109829567210182,5.8000813814501155,-0.10345689405698603,60.98655360553423,56.335308318708165,-0.6039026337457187,-0.7500317275570438,-2.6827247042187565,-3.834475761289987,28.240989173929197,0.5099983215332031,0.40624688108468376,0.6850011825561495,-0.2974653798800375,1.6674677449923365,0.193767901338056,1.176234463774243,-1.6127504802636707,77.67000359247301,15.873036894885374,0.49123328121809456,3,-0.5050010681152344,-1.1400012969970703,-3.5550003051757812,-4.02500057220459,1.5799980163574219,2,0.06148120206266383,1.9655099839520138,34.61999893188477,1.0294066498746415,35.169998168945305,1.5641065769397233,34.549999237060554,0.06148120206266383
6552,2006-03-02,34.779998779296875,34.990001678466804,34.650001525878906,34.97999954223633,698400.0,-0.0054332981061997465,2.090839734364299,-6.666115702479339,57.675409243618724,56.380409164962046,-0.32063741636316223,-0.4923362796590993,-2.4335407782429996,-3.6180831633703505,28.174430044293576,0.34000015258789773,0.42518898247544,0.43599872589111044,-0.5144658884684645,1.3864633402506854,-0.039233581288677044,0.9112310330708979,-1.3490380379574205,50.58813497708985,-12.67435558777128,0.47523230717978726,3,-0.3149986267089844,-0.8449993133544922,-2.867498874664303,-3.464999198913574,1.3899993896484375,3,0.06670499644195571,5.8000813814501155,34.970001220703125,1.9655099839520138,34.61999893188477,1.0294066498746415,35.169998168945305,0.06670499644195571
6553,2006-03-03,34.90999984741211,35.20000076293945,34.549999237060554,34.779998779296875,1036200.0,0.003737811175330341,-1.2033944331296964,-0.6500028610120353,58.760679928988004,56.54609564292363,-0.36169249008239035,-0.6360455002244123,-2.5122680555135304,-3.7152413740199286,26.878283837535665,0.6500015258788991,0.3743301453443948,0.553999710083005,-0.41957429436578053,1.5275737145317905,0.06721270785860867,1.0407867123074013,-1.4082775052086518,59.72216335353706,-3.5062249638059058,0.4867870022243935,3,-0.44499969482421875,-0.9750003814697266,-2.9674992561340368,-3.564999580383308,1.2599983215332031,4,0.062446299475918954,2.090839734364299,34.779998779296875,5.8000813814501155,34.970001220703125,1.9655099839520138,34.61999893188477,0.062446299475918954
6554,2006-03-06,34.830001831054695,35.0,34.720001220703125,35.0,816200.0,-0.0022915501778022485,2.2941387667175297,-1.30766747850577,60.97563244912976,57.548903065845764,-0.1974209106225615,-0.5902476657908764,-2.384092482164199,-3.600456541649926,25.318229007166583,0.279998779296875,0.38388017199902436,0.47650165557862323,-0.4916485893037219,1.4446519004609684,-0.007573466862545786,0.9605767780197922,-1.2603483520218006,48.61134658585272,-14.258377608601847,0.48407512244117235,3,-0.18500137329102273,-0.8950023651123118,-2.80750226974488,-3.4800024032592844,1.029998779296868,0,0.05943151266155211,-1.2033944331296964,34.90999984741211,2.090839734364299,34.779998779296875,5.8000813814501155,34.970001220703125,0.05943151266155211
6555,2006-03-07,34.880001068115234,34.900001525878906,34.59999847412109,34.59999847412109,651300.0,0.0014355220910715616,-1.1428590891131694,-1.647091822996251,55.66751960919032,57.28764129315214,-0.09780226243539403,-0.6142457539988868,-2.3801488856935293,-3.6073608328691904,25.108216833549946,0.3000030517578196,0.39058724579519577,0.4900009155273466,-0.5006280481157717,1.4806298791704648,-0.005313566294212535,0.9853153973489057,-1.2451336977260752,52.941242468781205,-5.323929060421229,0.4953144818215595,3,-0.19500160217285156,-0.9450016021728516,-2.8075013160705566,-3.530001640319824,1.2199974060058594,1,0.059632968826334176,2.2941387667175297,34.830001831054695,-1.2033944331296964,34.90999984741211,2.090839734364299,34.779998779296875,0.059632968826334176
6556,2006-03-08,35.0,35.049999237060554,34.700000762939446,34.880001068115234,678400.0,0.0034403362445554198,2.181841826914664,0.42856364354707976,64.18732174421139,58.80228054176521,-0.17682438077253693,-0.6261576432502665,-2.4285466008211785,-3.6823311468670283,26.238065355894047,0.34999847412110796,0.4000531230881421,0.5209999084472656,-0.3381520372658571,1.3801518541603883,0.09142393559070428,0.950575881303827,-1.302527293908831,69.23072408652853,7.7550988832676,0.42957597285656174,3,-0.22500038146972656,-1.0650005340576172,-2.777500629425049,-3.5000009536743235,1.2900009155273438,2,0.05342854091099358,-1.1428590891131694,34.880001068115234,2.2941387667175297,34.830001831054695,-1.2033944331296964,34.90999984741211,0.05342854091099358
6557,2006-03-09,35.15999984741211,35.36000061035156,35.0,35.049999237060554,609800.0,0.0045714242117744774,-2.4285921889191644,0.9166799122611227,64.48089368146466,60.752673788720536,-0.3010754954544623,-0.7315150603248526,-2.4926551208716603,-3.8005453334105823,27.521641266624897,0.3600006103515625,0.4804096085361351,0.622499847412108,-0.25558074430584554,1.5005804391300614,0.18345955155312765,1.0615401432710883,-1.402426019047006,75.30858964758829,12.033761802595556,0.4390402958589781,3,-0.23999977111816406,-0.9949989318847656,-2.8600006103515625,-3.4750003814697337,1.0600013732910227,3,0.03953354367692774,2.181841826914664,35.0,-1.1428590891131694,34.880001068115234,2.2941387667175297,34.830001831054695,0.03953354367692774
6558,2006-03-10,35.279998779296875,35.47999954223633,34.919998168945305,35.150001525878906,442300.0,0.00341293891938399,1.113217596591263,1.1817866555695034,65.05375958161373,61.34800310822565,-0.3426696595690615,-0.7979131607891645,-2.5114569363404087,-3.883704103324199,28.8099883894945,0.5600013732910227,0.4633275297385495,0.6824989318847656,-0.22737341026004998,1.5923712740295812,0.22756276081236138,1.1374351029571699,-1.4262793440125847,77.2726681607548,11.675046961072795,0.45493617107240725,3,-0.2999992370605469,-0.9749984741210938,-2.979999542236328,-3.5949993133544993,1.5699996948242188,4,0.025226740942256187,-2.4285921889191644,35.15999984741211,2.181841826914664,35.0,-1.1428590891131694,34.880001068115234,0.025226740942256187
6559,2006-03-13,35.5,35.560001373291016,35.150001525878906,35.150001525878906,417100.0,0.006235862480591381,-1.342866485013624,2.692352837607841,72.5274679209062,62.257248640517446,-0.5709822263360991,-0.9558726503794972,-2.6185258213956573,-4.062337765447026,30.07317827743279,0.4099998474121094,0.5057468722935852,0.8320001602172837,-0.12934944834459827,1.7933497687791657,0.3513253559363392,1.3126749644982283,-1.5161781561595475,93.74987582403178,20.92081098827147,0.4806748042809415,3,-0.45999908447265625,-1.154998779296875,-2.512499809265144,-3.089999198913574,1.6300010681152273,0,0.018873187857614493,1.113217596591263,35.279998779296875,-2.4285921889191644,35.15999984741211,2.181841826914664,35.0,0.018873187857614493
6560,2006-03-14,35.5099983215332,35.540000915527344,35.279998779296875,35.400001525878906,536700.0,0.00028164286009024764,2.058812969819365,0.31427792915531333,65.39791656766953,62.7474000807547,-0.49333733259085477,-0.8794329985018834,-2.527331908292595,-4.0296920717687605,31.404632516544652,0.26000213623046875,0.5919269319300966,0.7584985733032212,-0.19005715421668157,1.707054300823124,0.28422070954326983,1.2327764370631726,-1.368558524747698,94.18569578254473,23.247780221104975,0.474277863759953,3,-0.4549980163574219,-1.1649971008300781,-2.307497978210449,-2.95999813079834,1.9200019836425781,1,0.009856443406422777,-1.342866485013624,35.5,1.113217596591263,35.279998779296875,-2.4285921889191644,35.15999984741211,0.009856443406422777
6561,2006-03-15,35.959999084472656,36.0,35.40999984741211,35.5,789400.0,0.012672508707683328,1.1851820455219768,4.181931680249696,69.04024329032482,64.0101594192776,-0.8807600112422733,-1.274265217483439,-2.8507717436582425,-4.433679806264621,32.76006811932781,0.5900001525878906,0.5627247175179448,1.1319993972778306,0.05458394307039782,2.2094148514852634,0.5932916701741107,1.6707071243815506,-1.6767031300366,96.29621780471611,25.98522384247819,0.5387077271037178,3,-0.6849994659423828,-1.394998550415039,-2.7049989700317383,-3.409998893737793,1.7400016784667969,2,0.0038931978090313013,2.058812969819365,35.5099983215332,-1.342866485013624,35.5,1.113217596591263,35.279998779296875,0.0038931978090313013
6562,2006-03-16,36.11000061035156,36.4900016784668,35.849998474121094,35.95000076293945,632500.0,0.004171343984924469,-2.5555296536085534,0.34782644751463687,74.3750156462158,65.7450856100807,-0.9188918824456138,-1.3235839117669457,-2.874695636321725,-4.532656481895042,34.35056783164669,0.6400032043457031,0.5574961828454974,1.1750009536743136,0.03322953045586985,2.3167723768927573,0.6041152420650917,1.7458866652835354,-1.620700170447833,75.79616441551448,5.15920311977483,0.5708857116092227,3,-0.5650005340576172,-1.2250003814697266,-2.8550004959106445,-3.560000419616699,1.4899978637695312,3,0.004984777129142026,1.1851820455219768,35.959999084472656,2.058812969819365,35.5099983215332,-1.342866485013624,35.5,0.004984777129142026
6563,2006-03-17,35.900001525878906,36.36000061035156,35.849998474121094,36.36000061035156,703100.0,-0.005815538103659201,1.2174050055562005,-2.874997019764919,63.0824931431184,65.9791812427461,-0.6187622523460519,-1.0243371432730726,-2.5458743857594044,-4.275688753861363,36.02702012476119,0.5100021362304688,0.5510389164134892,0.8750017166137667,-0.2733885070011084,2.0233919402286418,0.3008066048063256,1.4491968284212078,-1.1306029125763501,55.97014288032385,-10.747658083046858,0.5741951118074387,3,-0.35500144958496094,-0.8050003051757812,-2.6450014114379883,-3.325000762939453,1.9899978637695312,4,0.008913640145489898,-2.5555296536085534,36.11000061035156,1.1851820455219768,35.959999084472656,2.058812969819365,35.5099983215332,0.008913640145489898
6564,2006-03-20,36.0,36.11000061035156,35.540000915527344,35.66999816894531,766500.0,0.0027854726983509437,1.0727146622277708,-0.7173967127195529,79.48720038733859,68.62581244031813,-0.5982561612549375,-1.0323485614704282,-2.5208598158925213,-4.340274325335766,36.98205259037452,0.5699996948242188,0.5830656025888743,0.8830001831054659,-0.2684219043835867,2.0344222705945185,0.3072891393609396,1.4587112268499922,-0.9897169575744513,59.50409054367187,-9.216195807999107,0.5757110437445258,3,-0.404998779296875,-0.8949985504150391,-2.690000057220459,-3.424999237060547,2.529998779296882,0,0.023611068725585938,1.2174050055562005,35.900001525878906,-2.5555296536085534,36.11000061035156,1.1851820455219768,35.959999084472656,0.023611068725585938
6565,2006-03-21,35.58000183105469,36.09000015258789,35.54999923706055,36.0,531500.0,-0.011666615804036495,-1.2499880791544147,-1.2727146622277707,62.65563515605469,68.45562504163404,-0.07657316672845127,-0.5026567260897963,-1.9784739068119137,-3.882155871390232,38.43212125129968,0.5400009155273438,0.5928587684882913,0.37700195312500284,-0.626552211023558,1.3805561172735636,-0.12477512894928111,0.8787790351992868,-0.3625581795833668,15.740897723901156,-49.70555070979864,0.5017770820742814,3,0.12499809265136719,-0.47500038146972656,-2.2700018882751465,-3.0050010681152344,3.4099998474121094,1,0.043563776202723004,1.0727146622277708,36.0,1.2174050055562005,35.900001525878906,-2.5555296536085534,36.11000061035156,0.043563776202723004
6566,2006-03-22,35.790000915527344,35.81999969482422,35.380001068115234,35.47999954223633,489500.0,0.005902166207573556,1.3783778210798718,-0.7381017257039055,70.78199959812133,69.15574792126256,-0.18184923763064376,-0.6540409414227923,-2.0830434695491604,-4.039652794517888,39.4330291086665,0.4399986267089844,0.607859237857781,0.5285009384155259,-0.46834244206843323,1.525344318899485,0.030079248173542794,1.026922628657509,0.7000007629394531,36.93690287992302,-29.133683114562025,0.49842169024198013,3,-0.08500099182128906,-0.6849994659423828,-2.380000114440918,-3.2150001525878906,2.75,2,0.045822837320379284,-1.2499880791544147,35.58000183105469,1.0727146622277708,36.0,1.2174050055562005,35.900001525878906,0.045822837320379284
6567,2006-03-23,35.75,35.75,35.22999954223633,35.540000915527344,608900.0,-0.0011176561750236846,3.952406902815622,0.6774134006029656,67.94877855937672,69.47741669656956,-0.055155736584232784,-0.5625482087571569,-1.9371936029400203,-3.9434962220930885,40.02967298135188,0.5600013732910156,0.6577394629359006,0.4375,-0.5491667925972123,1.4241667925972123,-0.05583339629860973,0.9308333962986097,0.717801666259767,46.01769612757956,-19.99438598457011,0.4933333962986077,3,0.07000160217285156,-0.6399993896484375,-2.279999256134033,-3.174999237060547,2.450000762939453,3,0.05454547588641834,1.3783778210798718,35.790000915527344,-1.2499880791544147,35.58000183105469,1.0727146622277708,36.0,0.05454547588641834
6568,2006-03-24,36.11000061035156,36.27000045776367,35.599998474121094,35.70000076293945,615900.0,0.010069947142701041,-1.1967118798816827,1.9523887375113533,74.42750314494705,69.688531721463,-0.3185366330065591,-0.8429010429603068,-2.1956181590937973,-4.249787168958761,40.89668621605899,0.6700019836425781,0.6779484737584056,0.7195005416870117,-0.2599835925668401,1.6989846759408636,0.2297584745600858,1.2092426088139376,0.3082889709472667,84.61541283057625,15.72469447882537,0.4897420671269264,3,-0.25,-1.0,-2.5799999237060547,-3.5349998474121094,2.4899978637695312,4,0.04126274822998477,3.952406902815622,35.75,1.3783778210798718,35.790000915527344,-1.2499880791544147,35.58000183105469,0.04126274822998477
6569,2006-03-27,36.0,36.02999877929688,35.709999084472656,36.0,494000.0,-0.0030462644279222184,9.66709053916353,0.0,70.89552982371237,70.29937763880109,-0.14544769242696987,-0.7036047090465161,-1.9816135615916295,-4.089045363835318,41.39666660022124,0.40000152587890625,0.6871496371268506,0.5679998397827148,-0.4420051086680914,1.578004788233521,0.06299736555730817,1.0730023140081215,0.3707579797363323,74.03844037706781,3.0009144089309103,0.5050024742254042,3,-0.1399993896484375,-0.8899993896484375,-2.4749999046325684,-3.424999237060547,2.5999984741210938,0,0.052499983045789955,-1.1967118798816827,36.11000061035156,3.952406902815622,35.75,1.3783778210798718,35.790000915527344,0.052499983045789955
6570,2006-03-28,36.11999893188477,36.349998474121094,35.86000061035156,35.959999084472656,415500.0,0.0033333036634659585,-1.7222345847771032,100.0,70.89552982371244,70.50552058695526,-0.18977530439401846,-0.7435897563586664,-2.0137348613967063,-4.150064624417077,42.12674368715972,0.48999786376953125,0.6911597258351918,0.6129987716674847,-0.3654015118785807,1.5913990552135502,0.123798629894452,1.1021989134405175,-0.8899993896484446,79.46430700167979,7.859572208859603,0.48920014177303434,3,-0.25999832153321023,-1.0099983215332102,-2.607498645782478,-3.5449981689453196,3.1399993896484304,1,0.06672203540085642,9.66709053916353,36.0,-1.1967118798816827,36.11000061035156,3.952406902815622,35.75,0.06672203540085642
6571,2006-03-29,37.11999893188477,37.31999969482422,36.099998474121094,36.11999893188477,948900.0,0.027685493620467794,-1.3461541283057303,6.250005960469885,77.84092263743223,70.89062136375709,-1.1263755454802435,-1.659333526853402,-2.909846264312698,-5.086587299873116,43.06230600908321,1.220001220703125,0.675271614947512,1.5054988861084055,0.32412667202748224,2.686871100189329,0.9148127790679439,2.096184993148867,-1.867599411010751,90.43058620393879,18.49733386025362,0.5906861070404612,3,-0.8449993133544993,-1.414999008178718,-3.494999408721931,-4.54499816894532,2.3300018310546804,2,0.05037723061397381,-1.7222345847771032,36.11999893188477,9.66709053916353,36.0,-1.1967118798816827,36.11000061035156,0.05037723061397381
6572,2006-03-30,37.099998474121094,37.22000122070313,36.79999923706055,37.02000045776367,562800.0,-0.0005388054509478657,1.62498360890238,0.07999801635742188,76.60819691879364,72.39347733883211,-1.0629569589207293,-1.5353299697943328,-2.786626689938913,-5.007371517350457,44.04842728140551,0.42000198364258523,0.710670189815616,1.3694984436035185,0.08227501379963087,2.656721873407406,0.7258867287015747,2.0131101585054623,-1.7648949462890613,87.20924043221376,15.292452884045673,0.6436117149019438,3,-0.8249988555908203,-1.3549995422363281,-3.309998035430908,-4.524997711181641,1.44000244140625,3,0.03881408357498217,-1.3461541283057303,37.11999893188477,-1.7222345847771032,36.11999893188477,9.66709053916353,36.0,0.03881408357498217
6573,2006-03-31,37.09000015258789,37.5,36.88000106811523,37.04999923706055,633800.0,-0.0002694965483671652,-2.2631758588149413,0.5000238424490964,74.76639401246125,71.86894329717907,-0.9682248076698912,-1.4267898150735618,-2.6859043676714975,-4.937135819712424,44.90513165633008,0.6199989318847727,0.6960546208312763,1.250500106811522,-0.11122362407837727,2.6122238377014213,0.5696382413665759,1.931361972256468,-1.6755007780761701,77.09499230667592,7.6119527097060455,0.6808618654449488,3,-0.7250003814697266,-1.1650009155273438,-3.232499599456787,-4.5149993896484375,1.3600006103515625,4,0.029927220430979506,1.62498360890238,37.099998474121094,-1.3461541283057303,37.11999893188477,-1.7222345847771032,36.11999893188477,0.029927220430979506
6574,2006-04-03,36.900001525878906,37.29999923706055,36.54999923706055,37.150001525878906,834200.0,-0.005122637528372387,1.727295426486704,-6.249856952126645,70.50154894915634,72.74071149641257,-0.7120108087611499,-1.13178796709483,-2.3897223730594135,-4.677653167893183,45.48850229269609,0.75,0.6464939765029385,0.9570014953613253,-0.3962959608327381,2.3102989515553887,0.28035276726429004,1.6336502234583605,-1.3603721138378901,63.4147135719536,-2.822008819006953,0.6766487280970324,4,-0.5350017547607422,-0.9100017547607422,-2.965001106262207,-4.325000762939453,1.6999969482421875,0,0.04607037609605347,-2.2631758588149413,37.09000015258789,1.62498360890238,37.099998474121094,-1.3461541283057303,37.11999893188477,0.04607037609605347
6575,2006-04-04,36.959999084472656,37.150001525878906,36.709999084472656,36.84000015258789,701400.0,0.0016259500301556429,-1.3157958138834513,-0.4799957275390625,66.66670905229955,72.28345699132129,-0.6209715541522627,-1.0835201321638124,-2.3490320442063393,-4.668868768604042,46.44729532717812,0.44000244140625,0.6677666403381153,0.912999153137207,-0.4158085607846047,2.2418068670590188,0.24859529617630471,1.5774030100981093,-1.3027474371541032,61.428548073307496,-0.9642996711966916,0.6644038569609043,4,-0.5949993133544922,-0.9699993133544922,-2.952498435974121,-4.384998321533203,0.69000244140625,1,0.04437227895758844,1.727295426486704,36.900001525878906,-2.2631758588149413,37.09000015258789,1.62498360890238,37.099998474121094,0.04437227895758844
6576,2006-04-05,36.86999893188477,36.9900016784668,36.650001525878906,36.88000106811523,535900.0,-0.002435069123843503,1.9564799150827612,-0.08335187716553628,62.92518110136106,71.72527949598621,-0.404165188595627,-0.8919731363960466,-2.1834266080482223,-4.509752041466861,47.195477770311314,0.3400001525878906,0.6426027108685801,0.7294990539550881,-0.5514127032399614,2.0104108111501375,0.0890431753575669,1.3699549325526093,-1.102182383405335,33.684151351004815,-25.89737678321488,0.6404558785975234,4,-0.31999969482422586,-0.8599987030029368,-2.8124990463256907,-4.29499816894532,0.6800003051757741,2,0.06482233411679283,-1.3157958138834513,36.959999084472656,1.727295426486704,36.900001525878906,-2.2631758588149413,37.09000015258789,0.06482233411679283
6577,2006-04-06,36.54999923706055,37.0,36.290000915527344,36.84000015258789,1017600.0,-0.008679134908992192,1.3278635215248769,28.993897787989326,60.655729503450075,70.19508242470877,0.0460957851758792,-0.4874928452608316,-1.7928825317400907,-4.122593245301097,47.251855101327784,0.7099990844726562,0.6938682059685988,0.33999938964844034,-0.8655313225971497,1.5455301018940304,-0.2627659664743547,0.9427647457712354,-0.6782516814898756,21.48748084768312,-36.958366839023924,0.6027653561227958,4,0.05500030517578125,-0.5249996185302734,-2.402499198913574,-3.9749984741210938,0.25,3,0.07934340865699374,1.9564799150827612,36.86999893188477,-1.3157958138834513,36.959999084472656,1.727295426486704,36.900001525878906,0.07934340865699374
6578,2006-04-07,36.16999816894531,36.72000122070313,36.15999984741211,36.66999816894531,837900.0,-0.010396746266684631,-1.153865340317236,1.7241324879640103,52.552529503813545,68.15697127805335,0.4866823657015047,-0.03941749743846401,-1.3440088320440537,-3.6807930630949954,47.052538000111745,0.5600013732910227,0.7015247224257948,-0.08450164794921733,-1.2084316530933847,1.03942835719495,-0.6464666505213046,0.47746335462286993,-0.20055546670888447,0.8770462180937211,-55.062362702580764,0.5619650025720844,4,0.5100021362304688,-0.14499855041503906,-1.9699983596801758,-3.5949974060058594,0.5200004577636648,4,0.06552399409897847,1.3278635215248769,36.54999923706055,1.9564799150827612,36.86999893188477,-1.3157958138834513,36.959999084472656,0.06552399409897847
6579,2006-04-10,36.16999816894531,36.36999893188477,35.939998626708984,36.18000030517578,1014100.0,0.0,1.2051332211744934,0.0200042724609375,60.13740794244645,66.96162440235713,0.5736589017075531,0.014072207115304991,-1.2785518103748785,-3.615013435123899,46.5576539967126,0.43000030517578836,0.7275933358608526,-0.1180015563964858,-1.185779800247147,0.9497766874541753,-0.6518906783218199,0.4158875655288483,1.3300018310546875,19.008181087343747,-40.28042867259853,0.5338891219253312,4,0.5500011444091797,-0.11999893188476562,-1.9699983596801758,-3.5949974060058594,-0.20999908447265625,0,0.06303573982350086,-1.153865340317236,36.16999816894531,1.3278635215248769,36.54999923706055,1.9564799150827612,36.86999893188477,0.06303573982350086
6580,2006-04-11,35.86000061035156,36.22000122070313,35.66999816894531,36.06999969482422,1039600.0,-0.00857057158658936,1.1568656783400577,20.9954233409611,51.162787750363734,63.997387192682844,0.9419536881622363,0.3706383265779749,-0.9072841663757956,-3.2435645033906795,45.818082040367884,0.5500030517578196,0.6949474537121318,-0.4454992294311495,-1.4701928959727013,0.5791944371104023,-0.9578460627019254,0.0668476038396264,1.6087993621826158,14.285878182256232,-45.85426123008105,0.5123468332707746,4,0.7249984741210938,0.18999862670898438,-1.5700006484985352,-3.2849998474121094,0.6399993896484375,1,0.07640819345046479,1.2051332211744934,36.16999816894531,-1.153865340317236,36.16999816894531,1.3278635215248769,36.54999923706055,0.07640819345046479
6581,2006-04-12,36.099998474121094,36.400001525878906,35.7400016784668,35.779998779296875,811400.0,0.0066926341239450515,-2.300049591821164,-1.5238147138964577,55.45170414032417,61.646665772852906,0.6057545485818707,0.14932248029802508,-1.0916312438952218,-3.4194528815615115,44.60812799099717,0.6599998474121094,0.6878047563038407,-0.21250133514404013,-1.2291383424126252,0.804135672124545,-0.7208198387783327,0.2958171684902524,1.2968494262695316,32.330805502334705,-28.37315901112511,0.5083185036342921,4,0.4850006103515625,1.9073486328125e-06,-1.789999008178711,-3.5249977111816406,0.6000022888183594,2,0.04293637443970977,1.1568656783400577,35.86000061035156,1.2051332211744934,36.16999816894531,-1.153865340317236,36.16999816894531,0.04293637443970977
6582,2006-04-13,36.290000915527344,36.31999969482422,35.790000915527344,35.95000076293945,755200.0,0.00526322574618554,1.6500090599578474,1.0625014901175405,52.96053787350234,59.22379286852413,0.32270696650624586,-0.027935637573136773,-1.221338109065357,-3.550935004075498,42.86915813418075,0.529998779296875,0.6790206970734971,-0.03149890899658203,-1.0437654217260217,0.9807676037328577,-0.5376321653613019,0.4746343473681378,1.0377729956054722,59.04770900847184,1.3118554485844243,0.5061332563647195,4,0.19499778747558594,-0.0800018310546875,-1.9350013732910156,-3.7150001525878906,0.2700004577636719,3,0.03472026149754348,-2.300049591821164,36.099998474121094,1.1568656783400577,35.86000061035156,1.2051332211744934,36.16999816894531,0.03472026149754348
6583,2006-04-17,36.22000122070313,36.36999893188477,36.02999877929688,36.15999984741211,411600.0,-0.001928897576694788,-1.1249776485034382,0.17647454812689317,53.66669633660985,57.3532536893523,0.2864415660098203,0.07090201490198211,-1.125107642146979,-3.427337408052388,41.06482034638621,0.3400001525878906,0.5381090107361146,-0.11749858856200746,-1.1116676678333448,0.8766704907093299,-0.6145831281976797,0.3795859510736648,1.0414616607421863,75.34253733683197,18.856351406733545,0.4970845396356696,4,0.18999862670897727,-0.010002136230475855,-1.6775007247924876,-3.5650005340576243,0.9099998474120952,0,0.01601319704058679,1.6500090599578474,36.290000915527344,-2.300049591821164,36.099998474121094,1.1568656783400577,35.86000061035156,0.01601319704058679
6584,2006-04-18,36.849998474121094,36.849998474121094,36.11000061035156,36.25,597000.0,0.017393628718539667,1.4666658189540074,9.999745692668407,60.39888145389251,56.65682840064041,-0.3926900954334869,-0.5187468456553788,-1.7277827355400959,-3.998890550385447,40.38979066773015,0.7399978637695312,0.41374264037873587,0.4699987411499009,-0.5360243454614206,1.4760218277612225,-0.03301280215575986,0.9730102844555617,0.34780581882422723,100.0,44.50281334477154,0.5030115433056598,4,-0.5149993896484375,-0.5249977111816406,-2.207498550415039,-4.134998321533203,-0.3999977111816406,1,-0.004341922768992257,-1.1249776485034382,36.22000122070313,1.6500090599578474,36.290000915527344,-2.300049591821164,36.099998474121094,-0.004341922768992257
6585,2006-04-19,37.13000106811523,37.13999938964844,36.61000061035156,36.79999923706055,901700.0,0.007598442485439172,2.028577656675749,0.5500044504914495,50.17925018458232,55.240613854331656,-0.7219641619238715,-0.7132417182003437,-1.9531125235060998,-4.213118012993085,39.81226085166701,0.529998779296875,0.3038199766584597,0.6725013732910057,-0.3126272177466092,1.6576299643286205,0.1799370777722018,1.1650656688098096,-1.4600028991699148,99.2858330086289,46.216084916815404,0.4925642955188063,4,-0.7250022888183523,-0.7650012969970632,-2.437499999999993,-4.374999999999993,-0.17000198364257102,2,-0.03151096013965082,1.4666658189540074,36.849998474121094,-1.1249776485034382,36.22000122070313,1.6500090599578474,36.290000915527344,-0.03151096013965082
6586,2006-04-20,37.43000030517578,37.61999893188477,37.040000915527344,37.040000915527344,637600.0,0.008079699122825357,-1.9743534567080454,1.1818097748185394,55.37463654663389,54.65382574801875,-1.0439566211949867,-0.9318532622497742,-2.1638444259086214,-4.447484616973178,39.922424898162696,0.579998016357429,0.2225088296900637,0.890500640869142,-0.13296046692537544,1.9139617486636595,0.3787700869718833,1.4022311947664008,-1.7306021118164097,89.61755012788595,39.17807689529191,0.511730553897259,4,-0.7850017547607422,-1.0050010681152344,-2.729999542236328,-4.674999237060547,-0.5100021362304688,3,-0.024846387859825403,2.028577656675749,37.13000106811523,1.4666658189540074,36.849998474121094,-1.1249776485034382,36.22000122070313,-0.024846387859825403
6587,2006-04-21,37.70000076293945,37.77999877929688,37.38000106811523,37.63999938964844,857600.0,0.007213477305965554,2.636385705120319,0.15384991588090302,59.15918427196437,55.38789850003552,-1.2669026582830512,-1.1049241417699847,-2.364422835045467,-4.654406219147077,40.54494028212776,0.39999771118165484,0.1641752547487627,1.0630010604858384,-0.013916858222081885,2.1399189791937587,0.5245421011318783,1.6014600198397986,-1.9237785400390663,95.42868477957549,46.363214256925005,0.5384589593539614,4,-0.9750022888183594,-1.1950016021728516,-2.780000686645508,-4.725000381469727,-1.1300010681152344,4,-0.026525198402198358,-1.9743534567080454,37.43000030517578,2.028577656675749,37.13000106811523,1.4666658189540074,36.849998474121094,-0.026525198402198358
6588,2006-04-24,37.599998474121094,37.83000183105469,37.5099983215332,37.72999954223633,438400.0,-0.0026525805515809076,-1.0645296252999445,-2.1666348782503655,60.802429163144396,55.461789746779736,-1.053510833023438,-0.9355369568584138,-2.1976306184957153,-4.490467848915316,40.53745925608049,0.3200035095214844,0.122953076317323,0.8884988784790053,-0.23984008484319475,2.0168378418012054,0.32432939681790174,1.452668360140109,-1.7035496578369163,86.6277212966413,37.75069648637279,0.5641694816611011,4,-0.8499984741210938,-1.069997787475586,-2.384998321533203,-4.379997253417969,-0.8599967956542969,0,-0.02765949848497673,2.636385705120319,37.70000076293945,-1.9743534567080454,37.43000030517578,2.028577656675749,37.13000106811523,-0.02765949848497673
6589,2006-04-25,37.88999938964844,37.91999816894531,37.43999862670898,37.75,646900.0,0.007712790619577969,3.800068665598606,-1.0769095337304497,63.40057605206461,56.82154400252427,-1.20007198865963,-1.1348692271191965,-2.4164170317920224,-4.714835920238933,40.5637442176621,0.47999954223633523,0.12026259145436313,1.0839998245239286,-0.10821016068470612,2.2762098097325634,0.48789483191961125,1.680104817128246,-1.8388663321826186,97.71001257978847,48.33784513727723,0.5961049926043158,4,-1.0599994659423828,-1.3150005340576172,-2.5699987411499023,-4.6699981689453125,-1.0400009155273438,1,-0.02005801883810121,-1.0645296252999445,37.599998474121094,2.636385705120319,37.70000076293945,-1.9743534567080454,37.43000030517578,-0.02005801883810121
6590,2006-04-26,38.52999877929688,39.11000061035156,37.86000061035156,38.54999923706055,2700300.0,0.01689098442749759,1.1929762920577558,-0.14286103542229256,70.6467619202159,58.50988375584557,-1.5885563284418467,-1.6707186672931442,-2.968237301344594,-5.2865709789624376,40.57557460287305,1.25,0.19814546421015677,1.603499221801762,0.229863742660946,2.977134700942578,0.916681482231354,2.29031696137217,-2.2919792106831167,71.98058374091049,19.772032110272427,0.6868177395704085,4,-1.079998016357429,-1.3599987030029368,-3.179997444152839,-5.199997901916511,-1.6100006103515696,2,-0.05398385886985968,3.800068665598606,37.88999938964844,-1.0645296252999445,37.599998474121094,2.636385705120319,37.70000076293945,-0.05398385886985968
6591,2006-04-27,38.9900016784668,39.150001525878906,38.29999923706055,38.52999877929688,1173100.0,0.011938824649459612,1.1794858000811843,-22.999618539012204,79.32692660382213,61.43948250365888,-1.783002666144796,-2.090630193438969,-3.35191812247119,-5.683563864292921,39.711980841866634,0.8500022888183594,0.27291778261071187,1.9700019836425753,0.31512676035212905,3.6248772069330215,1.1425643719973522,2.7974395952877984,-2.4073443848444924,90.96046293602306,33.42562799701724,0.827437611645222,4,-1.4000015258789062,-1.8000011444091797,-3.585000991821289,-5.660000801086426,-2.720001220703125,3,-0.05206469624532639,1.1929762920577558,38.52999877929688,3.800068665598606,37.88999938964844,-1.0645296252999445,37.599998474121094,-0.05206469624532639
6592,2006-04-28,38.540000915527344,38.97999954223633,38.22000122070313,38.84000015258789,937700.0,-0.011541439947872045,1.6206928303177146,-0.6521681441614868,78.01419463056996,64.14476009187668,-1.0954762431581244,-1.6097493301007262,-2.814421319564083,-5.1678996725993045,38.72627271778279,0.7700004577636648,0.40713770146307837,1.4480010986328153,-0.34136695075604706,3.2373691480216777,0.5533170739383806,2.34268512332725,-1.5979154293891185,64.32751016693192,-0.3586980832254767,0.8946840246944325,4,-0.9099998474121094,-1.3500003814697266,-3.135000228881836,-5.159999847412109,-1.7299995422363281,4,-0.04203432039695021,1.1794858000811843,38.9900016784668,1.1929762920577558,38.52999877929688,3.800068665598606,37.88999938964844,-0.04203432039695021
6593,2006-05-01,38.20000076293945,38.79999923706055,37.88999938964844,38.54999923706055,1352400.0,-0.008822006863287601,1.1411799553006436,1.1666645473850183,72.21007697001423,65.45711514922353,-0.4973816713247956,-1.246221338115788,-2.39326282088183,-4.762748171751191,37.17325590550228,0.9099998474121094,0.5136944771614722,1.0525009155273466,-0.8041960728653095,2.9091979039200027,0.12415242133101856,1.9808494097236746,-0.9488070312375356,44.44449401807428,-24.944831428942067,0.9283484941963298,5,-0.31999969482421875,-0.8250007629394531,-2.734999656677246,-4.779999732971191,-1.5800018310546804,0,-0.042670184176975545,1.6206928303177146,38.540000915527344,1.1794858000811843,38.9900016784668,1.1929762920577558,38.52999877929688,-0.042670184176975545
6594,2006-05-02,38.599998474121094,38.77999877929688,38.31999969482422,38.36999893188477,1101600.0,0.010471144062638604,-1.7878899973412987,-0.657144414168917,79.39909560638912,68.7037646405354,-0.6962550589132732,-1.5940575837454247,-2.707715187870143,-5.097800580066725,36.45211316109744,0.579998016357429,0.6414213946985896,1.3674987792968736,-0.5941753160176617,3.329172874611409,0.38666173163960593,2.3483358269541412,-1.082971651234395,57.36413477404588,-18.210725524966932,0.9808370476572676,5,-0.5049972534179688,-1.1899986267089844,-3.1149978637695312,-5.05999755859375,-2.1699981689453125,1,-0.04818644738810829,1.1411799553006436,38.20000076293945,1.6206928303177146,38.540000915527344,1.1794858000811843,38.9900016784668,-0.04818644738810829
6595,2006-05-03,38.599998474121094,38.77000045776367,38.31999969482422,38.45000076293945,1325700.0,0.0,-1.1951264898259195,0.6521652596487356,78.28050588688151,71.24886123389625,-0.5205486086227964,-1.5440579430555914,-2.6107347322597363,-5.0248510658648655,35.691998966698904,0.4500007629394531,0.7890575323032536,1.285498809814456,-0.7633828566931768,3.334380476322089,0.261057976560636,2.309939643068276,-0.8543551928154827,56.34903815296305,-23.675741914285837,1.0244408332538164,5,-0.33499717712402344,-1.1899986267089844,-3.1149978637695312,-4.804997444152832,-2.4599990844726562,2,-0.04533678935695473,-1.7878899973412987,38.599998474121094,1.1411799553006436,38.20000076293945,1.6206928303177146,38.540000915527344,-0.04533678935695473
6596,2006-05-04,39.2599983215332,39.349998474121094,38.599998474121094,38.68000030517578,845400.0,0.017098442318711493,-1.0270224293380483,3.866712443732357,80.36805173631029,73.60540206326802,-0.9986869994692498,-2.1247620945645593,-3.1885861071870636,-5.6055665381787065,35.25211100260495,0.75,0.8903146698145292,1.8259986877441392,-0.38602018844535735,4.038017563933636,0.7199892496493874,2.932008125838891,-1.3177448859873309,93.83560212160008,10.696464461510985,1.10600943809475,5,-0.8649997711181641,-1.75,-3.7749977111816406,-5.464997291564941,-3.6699981689453125,3,-0.059602655441389985,-1.1951264898259195,38.599998474121094,-1.7878899973412987,38.599998474121094,1.1411799553006436,38.20000076293945,-0.059602655441389985
6597,2006-05-05,39.45000076293945,39.560001373291016,38.900001525878906,39.27999877929688,1509500.0,0.004839593722092417,2.3845867934309495,0.29310787079969575,82.23548608398565,75.98685283225038,-1.0217996040569943,-2.1991137602500856,-3.2960846985895387,-5.714694189207464,35.820887652746,0.6599998474121094,1.0349458953863149,1.8710010528564425,-0.47327233136052627,4.215274437073411,0.6988643607479617,3.0431377449649233,-1.2825081212215466,93.4131449286287,8.90412074835217,1.1721366921084828,5,-0.9500007629394531,-1.835000991821289,-3.460000991821289,-5.090001106262207,-3.8500022888183594,4,-0.08060837119585484,-1.0270224293380483,39.2599983215332,-1.1951264898259195,38.599998474121094,-1.7878899973412987,38.599998474121094,-0.08060837119585484
6598,2006-05-08,38.540000915527344,41.849998474121094,38.150001525878906,41.29999923706055,12956000.0,-0.023067169323529924,-1.090395468049729,-16.23509480534119,65.97353224531709,76.27273685372288,0.039741211869994686,-1.1620335335266532,-2.30665139260897,-4.726853053470393,37.19897511563044,3.6999969482421875,1.1284558668141216,0.842501068115233,-1.4406904376849141,3.12569257391538,-0.2990946847848406,1.9840968210153065,1.0200004577636719,10.540532738377536,-69.03437020196675,1.141595752900073,5,1.3149986267089844,0.21999740600585938,-2.530001640319824,-4.080000877380371,-3.2600021362304688,0,-0.04488841466371973,2.3845867934309495,39.45000076293945,-1.0270224293380483,39.2599983215332,-1.1951264898259195,38.599998474121094,-0.04488841466371973
6599,2006-05-09,38.45000076293945,39.04999923706055,38.290000915527344,38.540000915527344,6595900.0,-0.0023352400220527647,-2.7073102652611207,0.03260877076834408,62.941157991108085,75.41655863937757,0.2430954135126342,-0.9406930595320944,-2.156613321895172,-4.5611397651383925,39.19301139593775,0.7599983215332031,1.1911712712984013,0.6385007858276381,-1.549247494529176,2.8262490661844524,-0.455373354350769,1.7323749260060453,3.3999977111816406,8.108094175674172,-66.12428417921241,1.093874140178408,5,1.4199981689453125,0.30999755859375,-2.3050012588500977,-3.90000057220459,-3.1000022888183594,1,-0.04759432496080862,-1.090395468049729,38.540000915527344,2.3845867934309495,39.45000076293945,-1.0270224293380483,39.2599983215332,-0.04759432496080862
6600,2006-05-10,38.599998474121094,38.68999862670898,38.40999984741211,38.61999893188477,4971600.0,0.0039011107465625194,2.4999880790598983,0.22222693171711366,61.818152393546924,73.47113928268031,0.11630174466435506,-0.9221722262357517,-2.225861444619504,-4.634741476890966,41.919256361990946,0.2799987792968679,1.2680276874173089,0.6514986038207979,-1.357567832591755,2.660565040233351,-0.35303461438547856,1.6560318220270744,3.25,12.162089713505688,-57.640500527629534,1.0045332182062763,5,1.2700004577636719,0.15999984741210938,-2.4224987030029297,-3.894998550415039,-3.359996795654297,2,-0.05621757136597194,-2.7073102652611207,38.45000076293945,-1.090395468049729,38.540000915527344,2.3845867934309495,39.45000076293945,-0.05621757136597194
6601,2006-05-11,37.650001525878906,38.810001373291016,37.5,38.599998474121094,4514100.0,-0.024611320875546183,-1.096002197265625,47.498760251747385,49.555957126334214,70.30911289332079,0.9568537199479934,0.15800185492273755,-1.21577242004183,-3.6127777775704146,43.85272314174228,1.3100013732910156,1.2927631398440482,-0.37599849700927734,-2.1954646489074747,1.44346765488892,-1.285731572958376,0.5337345789398213,4.1259970092773415,3.448312149332735,-60.50562689962595,0.9097330759490986,5,2.0249977111816406,1.1099967956542969,-1.4725017547607422,-2.9450016021728516,-3.1200027465820312,3,-0.04010629681362854,2.4999880790598983,38.599998474121094,-2.7073102652611207,38.45000076293945,-1.090395468049729,38.540000915527344,-0.04010629681362854
6602,2006-05-12,37.54999923706055,38.310001373291016,37.540000915527344,38.310001373291016,2728000.0,-0.0026561031810217184,1.026311298499222,0.8000048185804463,49.555957126334214,67.79198846624523,1.0076177756283187,0.3765457258594438,-1.0494758380681333,-3.4494415755040606,45.89067686878134,0.7700004577636719,1.2215047981469667,-0.5390007019042997,-2.1842922408677907,1.1062908370591913,-1.3616464713860452,0.2836450675774458,4.0549593566894515,1.1494081517039865,-57.46053701217103,0.8226457694817454,5,2.125,1.2099990844726562,-1.2699995040893555,-2.75,-2.729999542236328,4,-0.05219704725155372,-1.096002197265625,37.650001525878906,2.4999880790598983,38.599998474121094,-2.7073102652611207,38.45000076293945,-0.05219704725155372
6603,2006-05-15,36.79999923706055,37.59000015258789,36.2599983215332,37.18000030517578,3183400.0,-0.019973369247362704,1.216668309104723,0.5,41.05090209131846,63.53107807568182,1.7189043021579096,1.2355741722256042,-0.24472072990280935,-2.6450950551320176,47.221708822536364,1.3300018310546875,1.0398599434506508,-1.3180006027221651,-2.8404447522171736,0.20444354677284338,-2.079222677469673,-0.5567785279746573,4.64076101293945,19.35486517305594,-32.89190740830878,0.7612220747475045,5,2.2549991607666016,1.9599990844726562,-0.4849996566772461,-1.8199996948242188,-1.9799995422363281,0,-0.0326087170602698,1.026311298499222,37.54999923706055,-1.096002197265625,37.650001525878906,2.4999880790598983,38.599998474121094,-0.0326087170602698
6604,2006-05-16,36.68999862670898,36.9900016784668,36.61000061035156,36.7599983215332,1331500.0,-0.0029891470823942834,-2.3044184966496384,0.18420920544096633,33.45324012484198,58.550270768788536,1.7092221358324267,1.4050089339635363,-0.07753532663343776,-2.482432556945909,47.89755306025575,0.3800010681152344,0.8807423511747317,-1.420001220703135,-2.971896625360678,0.1318941839544081,-2.1959489230319065,-0.6440535183743634,4.439915907583014,16.86273688493662,-31.529278502825424,0.7759477023287727,5,2.364999771118171,2.069999694824226,-0.3374986648559499,-1.604999542236321,-2.2199974060058523,1,-0.03843008722234387,1.216668309104723,36.79999923706055,1.026311298499222,37.54999923706055,-1.096002197265625,37.650001525878906,-0.03843008722234387
6605,2006-05-17,35.959999084472656,36.43999862670898,35.86999893188477,36.36000061035156,2391200.0,-0.019896417813025202,1.0357220708446875,5.71433242506754,24.01369103820653,52.288675135665905,2.2633737169756927,2.1532593125149972,0.7007335051533516,-1.70140565832574,47.87559233119445,0.8199996948242045,0.7397628763097757,-2.091500663757323,-3.8705283307335137,-0.31247299678113194,-2.9810144972454182,-1.2019868302692274,4.877720477053806,3.0612271377854787,-38.296031015925706,0.8895138334880969,5,2.8999996185302734,2.799999237060547,0.4250001907348633,-0.875,-1.9599990844726562,2,-0.01696330995222295,-2.3044184966496384,36.68999862670898,1.216668309104723,36.79999923706055,1.026311298499222,37.54999923706055,-0.01696330995222295
6606,2006-05-18,36.5,36.79999923706055,35.959999084472656,35.959999084472656,2381500.0,0.015016711047707298,-2.111106401616299,-1.3499971389879646,32.77025720862018,46.79253859395863,1.4423762646803908,1.6232369418347332,0.2124034290824568,-2.1792165497529083,47.420474365093156,0.8400001525878906,0.5250883058008924,-1.5049997329711928,-3.3974282602749284,0.38742879433254274,-2.4512139966230606,-0.558785469319325,3.9403019111551245,25.81969007179106,-12.110171387840705,0.9462142636518683,5,2.3599987030029297,2.2950000762939453,-0.18250083923339844,-1.4150009155273438,-1.8199996948242188,3,-0.03452050195981382,1.0357220708446875,35.959999084472656,-2.3044184966496384,36.68999862670898,1.216668309104723,36.79999923706055,-0.03452050195981382
6607,2006-05-19,36.70000076293945,36.959999084472656,36.5099983215332,36.54999923706055,2719500.0,0.005479472957245379,-2.912993000961953,0.277780132525184,37.024218712875985,43.575948201465174,0.9066042219806363,1.4171346646832674,0.062304810258581256,-2.304854287926389,46.82644148976672,0.45999908447265625,0.31479020316312756,-1.2549989700317354,-3.232296709350152,0.7222987692866809,-2.2436478396909436,-0.26635010037252727,3.37467690987404,48.25588616241706,10.689483525850484,0.9886488696592066,5,0.7599983215332031,2.1199989318847656,-0.3575010299682617,-1.6150016784667969,-2.670001983642578,4,-0.05912811821611452,-2.111106401616299,36.5,1.0357220708446875,35.959999084472656,-2.3044184966496384,36.68999862670898,-0.05912811821611452
6608,2006-05-22,36.560001373291016,36.70000076293945,36.18999862670898,36.599998474121094,3006600.0,-0.0038146971863229906,3.2499880791544737,-0.2666446264177814,31.521766923398545,40.084904749497454,0.8227222275436006,1.5549481897303323,0.24773989689531817,-2.0895929641675437,45.997300777338864,0.5100021362304759,0.0023666543297338194,-1.3429985046386719,-3.412171743720485,0.7261747344431413,-2.377585124179575,-0.30841188509776885,3.1783020002481805,61.60720976015125,25.448536925391487,1.0345866195409064,5,0.779998779296875,2.299997329711914,-0.21250247955322266,-1.4750022888183594,-1.8900032043457102,0,-0.04759304193401803,-2.912993000961953,36.70000076293945,-2.111106401616299,36.5,1.0357220708446875,35.959999084472656,-0.04759304193401803
6609,2006-05-23,37.13000106811523,37.2599983215332,36.79999923706055,36.79999923706055,2459700.0,0.015590800695117757,-1.7878577703796181,-8.250643776823857,37.9310560823122,37.43078293713803,0.05117073883732104,0.9750851007735903,-0.2763562510351676,-2.5767393686879174,45.22357384740356,0.6999969482421875,-0.35327526665016507,-0.7349988937378029,-2.8328924873552737,1.3628946998796678,-1.7839456905465383,0.31394790307093245,2.2988379500916167,90.6476755035946,54.68656274859245,1.0489467968087356,5,0.20999908447266336,1.7299976348877024,-0.8200016021728445,-1.8950004577636648,-1.2999992370605398,1,-0.062213878449755344,3.2499880791544737,36.560001373291016,-2.912993000961953,36.70000076293945,-2.111106401616299,36.5,-0.062213878449755344
6610,2006-05-24,36.45000076293945,37.27999877929688,36.29999923706055,37.040000915527344,3320400.0,-0.018314039472509314,-1.2022382334157864,-1.7878693300042,27.00493225947426,34.92511350748693,0.4404382407148262,1.5718573136465182,0.4422700446739043,-1.824024352807676,43.15004354648727,0.9799995422363352,-0.5856380321778545,-1.3109992980957017,-3.475263022977799,0.8532644267863958,-2.393131160536754,-0.2288674356546494,2.6941310483616263,37.12134786001194,8.130628708758302,1.082131862441049,5,0.6399993896484375,2.4099979400634766,-0.12000083923339844,-1.135000228881836,-0.20999908447265625,2,-0.05432097395864788,-1.7878577703796181,37.13000106811523,3.2499880791544737,36.560001373291016,-2.912993000961953,36.70000076293945,-0.05432097395864788
6611,2006-05-25,36.959999084472656,36.9900016784668,36.4900016784668,36.599998474121094,2799000.0,0.013991723205990736,1.3809195109988919,-0.6101703682151748,30.63761246095565,32.82307521133375,-0.19861664383433464,0.9507225755471893,-0.03688676611133701,-2.2486625089597325,40.936462980760105,0.5400009155273438,-0.7946606201600304,-0.6995008468627901,-2.810838165581387,1.411836471855807,-1.7551695062220887,0.3561678124965084,1.922202096475118,70.6422339424013,47.74331034120181,1.0556686593593003,5,-0.22999954223632812,1.8999996185302734,-0.5749998092651367,-1.644998550415039,-0.5400009155273438,3,-0.08008655729962366,-1.2022382334157864,36.45000076293945,-1.7878577703796181,37.13000106811523,3.2499880791544737,36.560001373291016,-0.08008655729962366
6612,2006-05-26,36.91999816894531,37.150001525878906,36.79999923706055,37.02999877929688,1289600.0,-0.0010822758798213483,-1.0000217983651225,-0.30555673292927843,35.43162357977931,32.19871093227385,-0.28762635276522275,0.909778946959463,0.029290993815223487,-2.125062534837781,38.88026636003949,0.3500022888183594,-1.025731222834672,-0.6585016250610352,-2.7518319094182857,1.4348286592962154,-1.7051667672396604,0.3881635171175901,1.72122683207742,66.97242569215726,40.75419423580979,1.0466651421786262,5,-0.3449993133544851,1.9400005340576172,-0.38499927520751953,-1.5449981689453125,-0.7599983215332031,4,-0.06067166779151334,1.3809195109988919,36.959999084472656,-1.2022382334157864,36.45000076293945,-1.7878577703796181,37.13000106811523,-0.06067166779151334
6613,2006-05-30,36.56999969482422,36.93000030517578,36.47999954223633,36.91999816894531,1976900.0,-0.00947991580388241,1.432418500113409,3.181786655569222,33.84877664145159,32.24265943411935,0.029408282040556344,1.1925428753468736,0.408708943228703,-1.6963239489174882,37.424621539466706,0.4500007629394531,-1.1342293017573937,-0.9270000457763672,-3.0452224533996173,1.191222361846883,-1.9861112495879922,0.13211115803525786,1.8495272206674755,27.551079988010745,-0.9183896128577445,1.0591112038116262,5,0.004999160766608668,2.289999008178711,0.044999122619628906,-1.114999771118164,-0.040000915527336645,1,-0.06945586373321277,-1.0000217983651225,36.91999816894531,1.3809195109988919,36.959999084472656,-1.2022382334157864,36.45000076293945,-0.06945586373321277
6614,2006-05-31,36.7400016784668,36.86000061035156,36.40999984741211,36.61000061035156,1665400.0,0.00464867336782171,1.432443578402565,-0.371433242506812,34.07537031629977,33.36062379835194,-0.1483560789050955,0.9233927016742953,0.2674846957126178,-1.784520511673108,35.85776259502602,0.4500007629394531,-1.2415591019859846,-0.6639982223510756,-2.74124714971839,1.4132507050162388,-1.7026226860347293,0.37462624133257805,1.4755629983363434,44.898229278982626,13.772541741604591,1.0386244636836566,5,-0.12000274658203125,2.119997024536133,-0.10000133514404297,-1.1850013732910156,-0.8300018310546875,2,-0.05634195468027736,1.432418500113409,36.56999969482422,-1.0000217983651225,36.91999816894531,1.3809195109988919,36.959999084472656,-0.05634195468027736
6615,2006-06-01,36.849998474121094,36.91999816894531,36.63000106811523,36.72999954223633,1339500.0,0.002993924622457733,1.2307613304576746,0.9230611226855248,41.99996948242185,34.3861473843299,-0.13279475556321785,0.7120766413134447,0.201677010971423,-1.8114014307916833,34.232247775146746,0.28999710083008523,-1.2308797998450132,-0.4665014266967802,-2.4780185157626846,1.5450156623691242,-1.4722599712297324,0.539257117836172,1.17792094308858,59.45913901447004,23.80664675283444,1.0057585445329504,6,-0.11499977111816406,2.010000228881836,-0.14749908447265625,-1.039999008178711,-0.9499969482421875,3,-0.027679692952571666,1.432443578402565,36.7400016784668,1.432418500113409,36.56999969482422,-1.0000217983651225,36.91999816894531,-0.027679692952571666
6616,2006-06-02,36.91999816894531,36.97000122070313,36.72000122070313,36.849998474121094,1390600.0,0.001899584741458682,1.9410761567111485,0.5833359824522364,43.66195777734282,35.123673947048445,-0.15304694302248123,0.48252054982855697,0.1708209794553497,-1.8078920614791514,31.991418042156372,0.25,-1.1624965624877746,-0.2795017242431612,-2.0757376848574722,1.5167342363711498,-1.1776197045503167,0.6186162560639943,0.9352876094383689,68.91853577817069,27.707738676975815,0.8981179803071544,6,-0.1849994659423828,1.9400005340576172,0.3900022506713867,-0.5049972534179688,-1.3699989318847656,4,-0.018418107372781045,1.2307613304576746,36.849998474121094,1.432443578402565,36.7400016784668,1.432418500113409,36.56999969482422,-0.018418107372781045
6617,2006-06-05,36.27000045776367,36.91999816894531,36.25,36.91999816894531,2633600.0,-0.017605572681972048,1.0615400867406526,-9.285722070844686,44.558528637673874,36.57220302641237,0.480019957287638,0.9297333384477824,0.8545059276517932,-1.0880573827164,29.29704521140266,0.6699981689453125,-0.9741880766902256,-0.7704994201660185,-2.2657055959247288,0.7247067555926918,-1.5181025080453736,-0.022896332286663323,1.4264623729000974,2.7778366464629065,-39.495758954402966,0.7476030878793541,6,0.4949989318847656,2.589998245239258,1.119999885559082,0.16500091552734375,-0.6700019836425781,0,0.004135586139744074,1.9410761567111485,36.91999816894531,1.2307613304576746,36.849998474121094,1.432443578402565,36.7400016784668,0.004135586139744074
6618,2006-06-06,36.810001373291016,36.93000030517578,36.25,36.47000122070313,2930000.0,0.014888362523076681,1.344836658050683,-0.5230789997241562,51.13210236065195,38.038985946227896,-0.023232219889507633,0.26717819446407987,0.34355599353656885,-1.5596414108543755,25.16576930077511,0.6800003051757812,-0.8657548984602812,-0.14399852752685405,-1.4638293333664691,1.175832278312761,-0.8039139304466616,0.5159168753929535,0.740344345470433,77.77783664646216,30.95607427214116,0.6599154029198073,6,-0.045001983642578125,2.049997329711914,0.5999994277954102,-0.375,-1.8100013732910156,1,-0.01765828583615703,1.0615400867406526,36.27000045776367,1.9410761567111485,36.91999816894531,1.2307613304576746,36.849998474121094,-0.01765828583615703
6619,2006-06-07,36.61999893188477,37.11000061035156,36.54999923706055,36.97000122070313,1948500.0,-0.005161706990429726,-1.2857120614085642,-1.0294180345342359,56.93277395105817,41.36430168973722,0.09702133319805739,0.3299697060640696,0.5645467306872476,-1.300834009978722,20.835131079254797,0.5600013732910156,-0.806029249607171,-0.2425008773803654,-1.3645639372371363,0.8795621824764055,-0.8035324073087509,0.31853065254802004,0.7959190439265384,43.023101080535234,-8.94849369678709,0.5610315299283862,6,0.0800018310546804,2.239999771118157,1.0075016021728445,-0.17999839782715554,-2.029998779296882,2,-0.00245767764098781,1.344836658050683,36.810001373291016,1.0615400867406526,36.27000045776367,1.9410761567111485,36.91999816894531,-0.00245767764098781
6620,2006-06-08,36.43000030517578,36.61000061035156,35.970001220703125,36.599998474121094,1900200.0,-0.005188384277738489,5.736749116607774,0.4857058778650914,49.20635195241744,43.42749496656631,0.317246386533391,0.367925743757624,0.7800962479294498,-1.0521766750190764,16.43632424802973,0.6499977111816477,-0.7034389801716188,-0.3239995956420927,-1.107121658037812,0.45912246675362667,-0.7155606268399524,0.06756143555576699,0.8622441471214088,40.35081848723749,-14.312122349152276,0.39156103119785907,6,0.13000106811523438,2.4299983978271484,1.322500228881836,0.010000228881835938,-1.3199996948242259,3,-0.014273962487170055,-1.2857120614085642,36.61999893188477,1.344836658050683,36.810001373291016,1.0615400867406526,36.27000045776367,-0.014273962487170055
6621,2006-06-09,36.13999938964844,36.45000076293945,36.0,36.150001525878906,1649300.0,-0.007960497202799677,-2.1034437399700088,0.05883672919845615,43.777757244328164,44.35484315151617,0.534954218327151,0.5681290577580143,1.0605671009280755,-0.7033305069461875,13.687975771531061,0.4500007629394531,-0.6852191275346513,-0.5385004043579116,-1.2453470973223517,0.16834628860652856,-0.8919237508401281,-0.18507705787569506,1.0384654210157578,14.91212806681747,-38.88571819845632,0.3534233464822197,6,0.40000152587890625,2.719999313354492,1.6975011825561523,0.3000011444091797,-0.8699989318847656,4,-0.006640782175504789,5.736749116607774,36.43000030517578,-1.2857120614085642,36.61999893188477,1.344836658050683,36.810001373291016,-0.006640782175504789
6622,2006-06-12,35.59000015258789,36.349998474121094,35.529998779296875,36.150001525878906,1770100.0,-0.015218573501638799,-1.411749196394011,55.9881769641495,40.122179180593015,45.05188787808744,0.9794530527791778,1.015844080240683,1.595093520206973,-0.09836419812580033,11.001048897713634,0.8199996948242188,-0.5458731727033665,-0.9904996871948271,-1.7312665081669891,-0.249732866222665,-1.3608830976809116,-0.6201162767087425,1.4837873877739511,3.7975508706191388,-46.987809126608106,0.3703834104860824,6,0.7299995422363281,3.0999984741210938,2.3624982833862305,0.9499988555908203,0.5999984741210866,0,-0.0011239369304817393,-2.1034437399700088,36.13999938964844,5.736749116607774,36.43000030517578,-1.2857120614085642,36.61999893188477,-0.0011239369304817393
6623,2006-06-13,35.599998474121094,35.93000030517578,35.41999816894531,35.59000015258789,2771000.0,0.0002809306403579459,-1.91427886344563,-0.017854101811295563,32.41374169644625,44.867262475881496,0.913449073139148,0.9605848910429913,1.569741871378234,-0.059964500685389055,10.3218344254519,0.5100021362304688,-0.4627698546112029,-0.9205013275146499,-1.7724583804980725,-0.06854427453122725,-1.3464798540063612,-0.49452280102293855,1.3194101901342492,10.650890245223735,-33.64253420859792,0.42597852649170964,6,0.6650009155273438,3.0349998474121094,2.4575014114379883,1.2250022888183594,-0.09000015258789062,1,0.0,-1.411749196394011,35.59000015258789,-2.1034437399700088,36.13999938964844,5.736749116607774,36.43000030517578,0.0
6624,2006-06-14,35.279998779296875,35.63999938964844,35.18000030517578,35.47999954223633,2575600.0,-0.008988755857864406,-1.3000085831179606,-20.003433803891646,35.33829913963629,44.12707688223866,1.1226237655320332,1.2327378789906902,1.8764784228823572,0.31488770641980324,9.706862464519654,0.45999908447265625,-0.4413927528859105,-1.1700010299682617,-2.1813476415756554,-0.15865441836086802,-1.6756743357719586,-0.6643277241645649,1.459480625521266,6.992898795836379,-36.62942257354808,0.5056733058036963,6,0.8650016784667969,1.835000991821289,4.027500152587891,2.729999542236328,-0.329998016357429,2,-0.007936473610684613,-1.91427886344563,35.599998474121094,-1.411749196394011,35.59000015258789,-2.1034437399700088,36.13999938964844,-0.007936473610684613
6625,2006-06-15,35.349998474121094,35.54999923706055,35.049999237060554,35.29999923706055,2565100.0,0.001984118402671209,1.2222184546263406,-0.2499952316466078,27.323905825211426,42.31173777644628,0.9135416030039778,1.1749348206285646,1.7918213334639148,0.2965529494481558,10.11664229798352,0.4999999999999929,-0.37901867172875825,-1.0695013046264634,-2.175437587328652,0.036434978075725155,-1.6224694459775577,-0.5165331632753691,1.171153856747118,21.428493577691277,-18.000373768278855,0.5529681413510936,6,0.7300014495849609,1.5800018310546875,3.9650001525878906,2.75,-0.12999725341796875,3,-0.02149924623305377,-1.3000085831179606,35.279998779296875,-1.91427886344563,35.599998474121094,-1.411749196394011,35.59000015258789,-0.02149924623305377
6626,2006-06-16,35.2400016784668,35.439998626708984,35.09000015258789,35.209999084472656,1586500.0,-0.0031116492334454238,-1.592576894276551,0.6000610360875868,26.795572832967494,40.3380760203678,0.8495041205090956,1.2497721998755367,1.888481776241541,0.445166157214949,10.181155601605722,0.34999847412109375,-0.33567146299765227,-1.1164981842041044,-2.3403882064448567,0.10739183803664787,-1.7284431953244805,-0.5045531730837283,1.0457661573921868,14.615580993405972,-20.448123739212534,0.6119450111203768,6,0.8399982452392578,1.6899986267089844,4.0749969482421875,2.924997329711914,1.3899993896484304,4,-0.0036890199183695627,1.2222184546263406,35.349998474121094,-1.3000085831179606,35.279998779296875,-1.91427886344563,35.599998474121094,-0.0036890199183695627
6627,2006-06-19,34.529998779296875,35.29999923706055,34.31999969482422,35.2400016784668,1221900.0,-0.020147640901043595,1.3614503237904394,-23.664717101080736,24.371820283476396,37.36471134512607,1.4379469311312363,1.885541140094496,2.5869391850213788,1.1886118928067617,10.38888338790332,0.9799995422363281,-0.39043590813636797,-1.718000984191896,-3.176025974570301,-0.2599759938134909,-2.4470134793810985,-0.9889884890026934,1.5580460807543588,13.043416451053425,-22.02169362347734,0.7290124951892009,6,1.1850013732910156,1.7850017547607422,4.6875,3.635000228881836,1.8199996948242188,0,0.02143068938972803,-1.592576894276551,35.2400016784668,1.2222184546263406,35.349998474121094,-1.3000085831179606,35.279998779296875,0.02143068938972803
6628,2006-06-20,34.81999969482422,35.0,34.52000045776367,34.639999389648445,1261500.0,0.008398520874006499,-1.2857220708446866,-0.2535205213756394,26.585311163400434,33.99277103538632,0.9342220164219555,1.5373190210413625,2.3007750165297693,0.9347183128156118,11.036495513066203,0.4799995422363281,-0.4653710525643362,-1.3409999847412095,-2.923016289416722,0.24101631993430317,-2.1320081370789694,-0.5499918324034496,0.9497970354861494,37.87879663612981,3.889898456226227,0.7910081523377563,6,0.6450004577636719,1.135000228881836,4.397499084472656,3.364999771118164,1.8300018310546875,1,0.039345173575300096,1.3614503237904394,34.529998779296875,-1.592576894276551,35.2400016784668,1.2222184546263406,35.349998474121094,0.039345173575300096
6629,2006-06-21,34.81999969482422,34.990001678466804,34.560001373291016,34.799999237060554,1276700.0,0.0,1.3888612208999906,0.11111346585848227,24.56140518607893,31.254443616904265,0.7286680095753866,1.4286329661479584,2.304690868977943,0.968797181391146,11.151439680591348,0.43000030517578836,-0.5072882096233116,-1.2254999160766573,-2.846461034157379,0.3954612020040642,-2.0359804751170145,-0.4150193570363001,0.6888335690986409,40.650421632753066,9.475067138620219,0.8104805590403591,6,0.5650005340576172,0.9799995422363281,4.087498664855957,3.3799991607666016,2.3800010681152344,2,0.019816158321550814,-1.2857220708446866,34.81999969482422,1.3614503237904394,34.529998779296875,-1.592576894276551,35.2400016784668,0.019816158321550814
6630,2006-06-22,34.470001220703125,35.080001831054695,34.40999984741211,35.080001831054695,1036000.0,-0.01005165069467584,1.1967256172298792,-30.499332443268866,21.311488590740737,28.75819154428344,0.8620569902498119,1.7103812990894625,2.6646125959283893,1.3502272245888278,11.979035395911785,0.6700019836425852,-0.6498815634590471,-1.4764984130859347,-3.2298861164051473,0.276889290233278,-2.3531922647455445,-0.5998045614263248,0.8248420007819774,13.39300615461119,-12.470738975837257,0.8766938516596067,6,0.8649978637695312,1.3299980163574219,4.437497138977051,3.7299976348876953,2.539997100830078,3,0.013925138533155135,1.3888612208999906,34.81999969482422,-1.2857220708446866,34.81999969482422,1.3614503237904394,34.529998779296875,0.013925138533155135
6631,2006-06-23,34.0,34.490001678466804,34.0,34.470001220703125,2092000.0,-0.013635079897265423,-1.0851081098630262,0.7704930334942502,22.249384192230877,26.772325434465422,1.1136927196689896,2.0524888776595844,3.13154317799345,1.8444559472612028,12.999091084437959,0.490001678466804,-0.840533911022888,-1.798499679565431,-3.6862357248975,0.08923636576663796,-2.742367702231462,-0.8546316568994001,1.1193713866861401,0.0,-27.594921707251235,0.9438680226660342,6,0.9650001525878906,1.6399993896484375,4.809998512268066,4.224998474121094,3.1399993896484375,4,0.03588238884420947,1.1967256172298792,34.470001220703125,1.3888612208999906,34.81999969482422,-1.2857220708446866,34.81999969482422,0.03588238884420947
6632,2006-06-26,34.68000030517578,34.68000030517578,33.84999847412109,34.150001525878906,2585900.0,0.020000008975758377,2.1320895952093317,-1.127654048438413,24.822679685337036,25.92887409989773,0.32523614317142346,1.2607062142836725,2.4501853035052292,1.193521975608391,13.75285580443098,0.8300018310546946,-0.9721609489334071,-1.0064994812011747,-2.879816410431097,0.8668174480287476,-1.9431579458161323,-0.06984101658621711,0.40000152587891336,67.4796394965852,44.322701357713534,0.9366584646149604,6,0.06499862670898438,0.8849983215332031,4.147499084472656,3.5449981689453125,2.5699996948242188,0,0.05622839520703282,-1.0851081098630262,34.0,1.1967256172298792,34.470001220703125,1.3888612208999906,34.81999969482422,0.05622839520703282
6633,2006-06-27,34.029998779296875,34.81999969482422,33.97999954223633,34.790000915527344,1524000.0,-0.018742835068023322,1.0487816224564799,-1.4339695975125237,22.388049989629522,24.489957527674758,0.8147975364369984,1.8031066714826167,3.0935048400512386,1.8520203507455761,14.86973750344826,0.8400001525878906,-1.0817249043476167,-1.529500961303711,-3.4928544712077354,0.4338525486003135,-2.511177716255723,-0.5478242063516987,0.8040023803710952,14.634131212822718,-5.761609353351508,0.9816767549520117,6,0.6700000762939453,1.5349998474121094,4.1100006103515625,4.245000839233398,3.690002441406257,1,0.0681751330604119,2.1320895952093317,34.68000030517578,-1.0851081098630262,34.0,1.1967256172298792,34.470001220703125,0.0681751330604119
6634,2006-06-28,34.669998168945305,34.689998626708984,34.040000915527344,34.150001525878906,1777100.0,0.01880691779624133,1.3214305177111716,-0.6842041861165393,32.879354618455906,25.107229615813033,0.08847390220945073,1.0541217740195563,2.4338127400004694,1.2209724897530876,16.140236429471408,0.6599998474121094,-1.119597889551052,-0.7860013961792092,-2.7050734453600356,1.1330706530016172,-1.7455374207696224,0.17353462841120404,-0.8199996948242188,66.6664599085708,46.779235404508825,0.9595360245904148,6,-0.024999618530266332,0.895000457763679,3.4300012588501048,3.7150001525878977,3.0300025939941477,2,0.05710999312100151,1.0487816224564799,34.029998779296875,2.1320895952093317,34.68000030517578,-1.0851081098630262,34.0,0.05710999312100151
6635,2006-06-29,35.83000183105469,35.84000015258789,34.880001068115234,34.919998168945305,2168300.0,0.033458428709939314,1.064513482694406,1.7500183400091343,47.42098628613647,27.3989422217207,-1.1133628734762482,-0.19627886335197786,1.2581629888295183,0.08841260995009037,16.647932674700666,1.1700019836425852,-1.0998853097449839,0.4250020980834961,-1.3894488611408136,2.2394530573078058,-0.4822233815286623,1.3322275776956545,-1.9632033538818447,99.49757220602416,75.71840652308819,0.907225479612156,6,-0.9850025177001953,-0.2650032043457031,2.2699975967407227,2.5549964904785156,1.8199996948242188,3,0.03823608322278549,1.3214305177111716,34.669998168945305,1.0487816224564799,34.029998779296875,2.1320895952093317,34.68000030517578,0.03823608322278549
6636,2006-06-30,36.2400016784668,36.290000915527344,35.66999816894531,35.7599983215332,1541200.0,0.011442920079807406,1.1379337560179947,0.5274740936986444,55.536637323188536,30.8616996705776,-1.5271963103840918,-0.6954926510662887,0.8272873462071715,-0.2766312581614869,17.092378109282397,0.6200027465820312,-1.0687726153987853,0.8690017700195298,-0.8488298847994997,2.5868334248385594,0.010085942610018606,1.727917597429041,-2.294275134277349,97.95085299046953,68.68460159075816,0.8589158274095144,6,-1.1700019836425781,-0.7400016784667969,1.7349977493286133,2.259998321533203,1.25,4,0.021247147003415456,1.064513482694406,35.83000183105469,1.3214305177111716,34.669998168945305,1.0487816224564799,34.029998779296875,0.021247147003415456
6637,2006-07-03,36.41999816894531,36.5,36.11000061035156,36.2400016784668,826100.0,0.004966790346079497,1.2941130271853156,0.37499006596201223,56.788075914990365,34.21756242075426,-1.5767104219424866,-0.9103496077625266,0.6193719683351944,-0.42246340837277785,18.10915326876189,0.3899993896484375,-1.0092242094246586,1.0414983749389677,-0.6940774870312936,2.777074236909229,0.17371044395383706,1.9092863059240983,-2.3336151624755885,96.82532474118344,62.51083069131186,0.8677879309851299,7,-1.2449989318847656,-0.9199981689453125,1.3750009536743164,2.1200008392333984,0.8700027465820312,0,0.019769392007192854,1.1379337560179947,36.2400016784668,1.064513482694406,35.83000183105469,1.3214305177111716,34.669998168945305,0.019769392007192854
6638,2006-07-05,36.15999984741211,36.43000030517578,35.95000076293945,36.13999938964844,1664000.0,-0.007138888923802877,-1.4000114441572808,0.11111582070573275,57.35786902574028,37.86161395849442,-1.2366954779009305,-0.7394569323128408,0.8510784381813465,-0.1309028268196215,19.107910211136318,0.4799995422363281,-0.9404059454768401,0.814000129699707,-0.8306711657525625,2.4586714251519766,-0.008335518026427735,1.6363357774258418,-1.8805274814599642,86.17885044210188,46.408658992433814,0.8223356477261335,7,-0.9850006103515625,-0.6800003051757812,1.5574989318847656,2.3799991607666016,1.9599990844726634,2,0.030143809656733245,1.2941130271853156,36.41999816894531,1.1379337560179947,36.2400016784668,1.064513482694406,35.83000183105469,0.030143809656733245
6639,2006-07-06,36.52999877929688,36.540000915527344,36.06999969482422,36.15999984741211,1269400.0,0.010232271389549075,1.4102428670637832,18.49952317375584,59.39490871451971,42.093105083358736,-1.4959359111875372,-1.1768835972905904,0.44715473119709515,-0.46702719133501347,20.147620872728776,0.470001220703125,-0.7790427312503141,1.1884990692138757,-0.4419259455501887,2.81892408397794,0.37328656183184705,2.0037115765959044,-2.072884202620905,99.39746161747817,54.93986871508979,0.8152125073820305,7,-1.3349990844726634,-1.049999237060554,1.187499999999993,2.010000228881829,1.479999542236321,3,0.03257603288179345,-1.4000114441572808,36.15999984741211,1.2941130271853156,36.41999816894531,1.1379337560179947,36.2400016784668,0.03257603288179345
6640,2006-07-07,35.90999984741211,36.52999877929688,35.900001525878906,36.52999877929688,970700.0,-0.016972322819680863,1.0322527056709643,-1.6756776262204358,54.93371191904527,45.72469705300478,-0.7266020844750756,-0.6301472249328839,1.0046927410258562,0.1875767328553053,20.671912035548562,0.6299972534179759,-0.6508644707811726,0.5945001602172866,-0.9784083791970417,2.167408699631615,-0.19195410948987757,1.3809544299244507,-1.2445966368509929,27.58631273403313,-19.7932251301392,0.7864542697071655,7,-0.7150001525878906,-0.43000030517578125,1.8299989700317383,2.6299991607666016,2.4599990844726634,4,0.049846865027384446,1.4102428670637832,36.52999877929688,-1.4000114441572808,36.15999984741211,1.2941130271853156,36.41999816894531,0.049846865027384446
6641,2006-07-10,35.900001525878906,36.25,35.880001068115234,36.02999877929688,686600.0,-0.0002784272229375828,-3.352975495915986,0.20967335060205547,61.24797676854229,49.771952284472036,-0.4679560027437688,-0.6735859351893225,0.9359966130589612,0.22305260347609845,21.21302081695448,0.3699989318847656,-0.5069067394702245,0.5965017318725572,-0.9534156676121128,2.146419131357227,-0.17845696786977783,1.3714604316148922,-1.0471385448211663,3.0303730890385228,-46.6810181949554,0.7749586997423342,7,-0.6400012969970703,-0.4200019836425781,1.8974971771240234,2.6399974822998047,3.329998016357422,0,0.04874651603394753,1.0322527056709643,35.90999984741211,1.4102428670637832,36.52999877929688,-1.4000114441572808,36.15999984741211,0.04874651603394753
6642,2006-07-11,35.54999923706055,35.849998474121094,35.22999954223633,35.790000915527344,1403300.0,-0.009749366962172878,2.4444691695542065,1.846205763248916,55.93495783672468,53.49938648970483,0.020600091908342222,-0.34439118333855134,1.2161219752166375,0.604100722051399,21.401934834868445,0.6700019836425781,-0.30733276177255675,0.24849948883056783,-1.2999638075491404,1.796962785210276,-0.5257321593592863,1.022731137020422,-0.5284224625558451,24.427432012556455,-25.674419702890926,0.7742316481898541,7,-0.2599983215332031,-0.06999969482421875,2.247499465942383,2.989999771118164,3.8400001525878906,1,0.054571096569358435,-3.352975495915986,35.900001525878906,1.0322527056709643,35.90999984741211,1.4102428670637832,36.52999877929688,0.054571096569358435
6643,2006-07-12,35.599998474121094,35.77000045776367,35.45000076293945,35.45000076293945,1260600.0,0.0014064483300586517,-3.2667277027542534,-0.6249860923468171,56.290315832478086,56.10060440237397,0.24219504996980845,-0.41570376878375725,1.1063469942357855,0.5836775557887393,21.46708881679851,0.31999969482421875,-0.06558039267689963,0.2984987258911147,-1.2499645704885936,1.846962022270823,-0.4757329222987394,1.0727303740809688,-0.42657928551412994,28.244163664901034,-22.10092522379291,0.7742316481898541,7,0.11000251770019531,-0.11999893188476562,2.21250057220459,2.940000534057617,3.8199996948242188,2,0.04747198072591985,2.4444691695542065,35.54999923706055,-3.352975495915986,35.900001525878906,1.0322527056709643,35.90999984741211,0.04747198072591985
6644,2006-07-13,35.0,35.599998474121094,35.0,35.599998474121094,1680600.0,-0.016853890444890163,1.0,-4.000050863406322,54.108519612876044,56.843663660900575,0.9989805345363436,0.1710101311235661,1.6254701487438297,1.2091053501124378,21.461883964853385,0.5999984741210938,0.11799565824236424,-0.2874998092651353,-1.8418335197468352,1.2668339012165646,-1.0646666645059852,0.48966704597571464,1.5400009155273438,0.0,-52.746489181824515,0.7771668552408489,7,0.7700004577636719,0.4799995422363281,2.8124990463256836,3.539999008178711,4.400001525878906,3,0.08914282662527917,-3.2667277027542534,35.599998474121094,2.4444691695542065,35.54999923706055,-3.352975495915986,35.900001525878906,0.08914282662527917
6645,2006-07-14,34.59000015258789,35.11999893188477,34.5,35.0,894400.0,-0.011714281354631706,-1.101690750977944,0.6833348168304871,54.616592810335376,56.74143649280578,1.3573258325233013,0.5493172450477886,1.9481629686020057,1.647198684531844,21.51285537103902,0.6199989318847727,0.3846123196044715,-0.6594997406005874,-2.244262576075279,0.9252630948741043,-1.4518811583379332,0.13288167713675847,1.9192007446289097,5.142865862165179,-52.033626301777446,0.7923814177373454,7,0.9300003051757812,0.6399993896484375,3.189999580383301,4.134998321533203,4.659999847412109,4,0.09887245313265614,1.0,35.0,-3.2667277027542534,35.599998474121094,2.4444691695542065,35.54999923706055,0.09887245313265614
6646,2006-07-17,35.110000610351555,35.169998168945305,34.689998626708984,34.75,1145900.0,0.015033259770736329,1.0000158947134479,-0.8780505959303505,53.451048154615904,56.370655630541954,0.7377615318459831,0.020109068671466446,1.323820829251794,1.1464656954696508,21.53352035850252,0.5799980163574148,0.5812760327107185,-0.1329992294311566,-1.718992043663036,1.4529935848007227,-0.9259956365470998,0.6599971776847866,1.3188322509765698,45.18528146846178,-10.246424410767624,0.7929964071159404,7,0.4099998474121165,0.08499908447266336,2.5999994277954173,3.6499977111816477,4.209999084472663,0,0.09285099016979403,-1.101690750977944,34.59000015258789,1.0,35.0,-3.2667277027542534,35.599998474121094,0.09285099016979403
6647,2006-07-18,35.27000045776367,35.540000915527344,34.97999954223633,35.29999923706055,2703800.0,0.004557101812323605,1.196074618157883,-0.08332980121222561,60.801419547353106,56.753272355165606,0.4441909348806803,-0.08601943620544006,1.0530619293023733,1.0051029191089214,20.458684655548126,0.5600013732910156,0.6122746094402345,-0.009999465942385655,-1.5600759414199672,1.5400770095351959,-0.7850377036811764,0.7650387717964051,1.0816790891113257,60.62993545053962,0.03605709448481775,0.7750382377387914,7,0.25,-0.07500076293945312,2.429999351501465,3.4899978637695312,3.9399986267089844,1,0.11227669501209148,1.0000158947134479,35.110000610351555,-1.101690750977944,34.59000015258789,1.0,35.0,0.11227669501209148
6648,2006-07-19,36.18999862670898,36.25,35.400001525878906,35.400001525878906,1769600.0,0.026084438814992783,-1.1519027683214789,-26.334308240081146,62.62460355933221,57.11212733792255,-0.5264681536036662,-0.9466536320969325,0.060048058474087895,0.11215486455517265,18.930021809740722,0.9799995422363281,0.573568611497592,0.8414987564086829,-0.7436729065128844,2.42667041933025,0.04891292494789923,1.6340845878694665,0.0876137382910187,96.57135009765584,35.22768912030997,0.7925858314607828,7,-0.6749992370605398,-0.9949989318847585,1.3150005340576243,2.500000000000007,3.1100006103515696,2,0.08842224051862191,1.196074618157883,35.27000045776367,1.0000158947134479,35.110000610351555,-1.101690750977944,34.59000015258789,0.08842224051862191
6649,2006-07-20,35.5099983215332,36.13999938964844,35.459999084472656,36.13000106811523,973900.0,-0.01878973006298812,1.125002980235081,-0.7848164834156616,47.11187619424696,56.24303447961163,-0.007119363544589419,-0.22378339163635985,0.6605269910266216,0.805626118471892,17.31874812424196,0.729999542236321,0.4883909624923888,0.12699851989746236,-1.4396686172506676,1.6936656570455924,-0.6563350486766026,0.9103320884715274,0.7400016784667969,57.71418980189732,1.1473058173289559,0.7833335685740658,7,-0.13499832153320312,-0.3149986267089844,1.9400005340576172,3.125,3.720001220703125,3,0.11010982912497336,-1.1519027683214789,36.18999862670898,1.196074618157883,35.27000045776367,1.0000158947134479,35.110000610351555,0.11010982912497336
6650,2006-07-21,34.950000762939446,35.5099983215332,34.790000915527344,35.40999984741211,1457300.0,-0.015770137568668297,1.1818234362537137,0.7419307204823925,38.66428979428741,53.73373592691664,0.4496691303844216,0.3942307439096453,1.1280207836229508,1.3847569466699312,15.771187018009803,0.7199974060058594,0.3967819628457363,-0.4569990158081154,-1.9788413822314226,1.0648433506151918,-1.2179201990197726,0.3039221674035417,1.299999237060554,16.66678893249658,-33.233313458011175,0.760921183211654,7,0.424999237060554,0.24499893188477273,1.679999351501472,3.5649986267089915,4.349998474121101,4,0.12732476869237108,1.125002980235081,35.5099983215332,-1.1519027683214789,36.18999862670898,1.196074618157883,35.27000045776367,0.12732476869237108
6651,2006-07-24,35.220001220703125,35.22999954223633,34.939998626708984,34.939998626708984,1650400.0,0.007725334817445306,-1.0714159207640224,-0.6087025027780909,39.619387667553276,51.92089479700871,0.08165352064829534,0.23222220481522982,0.797372688165801,1.130065504133924,13.716704321993129,0.29000091552734375,0.2542816286407259,-0.24799861907958842,-1.6231097019443794,1.1271124637852026,-0.9355541605119839,0.4395569223528071,0.9599987792968747,29.452094165599767,-13.912795739655891,0.6875555414323943,7,0.154998779296875,-0.02500152587890625,1.284998893737793,3.2299976348876953,4.039997100830078,0,0.11442358431628752,1.1818234362537137,34.950000762939446,1.125002980235081,35.5099983215332,-1.1519027683214789,36.18999862670898,0.11442358431628752
6652,2006-07-25,36.63000106811523,36.70000076293945,35.11999893188477,35.20000076293945,1987400.0,0.04003406583027802,1.0127415772925759,5.107096633560825,53.39106578240454,51.5987559025561,-1.2952462041435737,-1.0795469632130832,-0.654917032535792,-0.2532370303376581,11.94603506874908,1.5800018310546804,0.216069346687064,1.0645011901855383,-0.3512818936953721,2.480284274066449,0.3566096482450831,1.7723927321259936,-2.1300010681152273,96.33509421903517,55.974021805821494,0.7078915419404551,7,-1.0300006866455007,-1.3550014495849538,-0.1250009536743093,1.819997787475593,2.590000152587905,1,0.07343703380479871,-1.0714159207640224,35.220001220703125,1.1818234362537137,34.950000762939446,1.125002980235081,35.5099983215332,0.07343703380479871
6653,2006-07-26,36.349998474121094,37.04999923706055,36.06999969482422,36.099998474121094,1854900.0,-0.007644078237220242,-5.322627485725537,0.17482513751580653,48.68420759102849,50.99605456679525,-1.003161159645991,-0.6501580450679825,-0.3971514511886056,0.05002996517779934,10.5151840865013,0.9799995422363281,0.1251969750044708,0.6684986114501967,-0.5888714728456748,1.9258686957460682,0.03981356930226099,1.2971836535981325,-1.8059984588623053,69.0264919106415,34.64050353833744,0.628685042147935,7,-0.5749988555908203,-0.8999996185302734,-0.33499813079833984,1.7350006103515625,2.8500022888183594,2,0.07867952490803276,1.0127415772925759,36.63000106811523,-1.0714159207640224,35.220001220703125,1.1818234362537137,34.950000762939446,0.07867952490803276
6654,2006-07-27,36.650001525878906,36.97000122070313,36.47000122070313,36.63000106811523,1320600.0,0.008253179211861417,-1.9411751506244987,0.08000183105471592,55.67485909901773,51.11363970998218,-1.1672461335745297,-0.8371390721591041,-0.7128177419529749,-0.22345065692431376,9.007008139209152,0.6200027465820384,0.1056418958109191,0.8695014953613267,-0.3641061273832378,2.103109118105891,0.252697683989048,1.4863053067336054,-2.0057615417480505,82.30097308610927,45.11108327353273,0.6168038113722815,7,-0.7800025939941406,-1.200002670288086,-0.9400014877319336,1.43499755859375,2.5900001525878906,3,0.07230552799050916,-5.322627485725537,36.349998474121094,1.0127415772925759,36.63000106811523,-1.0714159207640224,35.220001220703125,0.07230552799050916
6655,2006-07-28,37.20000076293945,37.25,36.66999816894531,36.75,1785700.0,0.015006799840709073,1.1091004931370032,22.49952317374749,59.20679167272283,51.753166767549615,-1.4618069297476168,-1.3483705725911932,-1.2488784532450197,-0.7442583299068275,9.690143776281573,0.5999984741210938,0.09454153137761523,1.3510007858276367,-0.03670303060443558,2.738704602259709,0.657148877611597,2.0448526940436764,-2.459530408691407,97.8355321499522,53.99797823195711,0.6938519082160378,7,-1.1800003051757812,-1.6500015258789062,-1.6075010299682617,0.8849983215332031,1.9799995422363281,4,0.054569858539338156,-1.9411751506244987,36.650001525878906,-5.322627485725537,36.349998474121094,1.0127415772925759,36.63000106811523,0.054569858539338156
6656,2006-07-31,37.0099983215332,37.13000106811523,36.79999923706055,37.099998474121094,816700.0,-0.005107592406168426,3.3998677618699658,-0.2,60.57970117105654,51.72853139240555,-1.0884040686560326,-1.1570465393663838,-1.0642664557412047,-0.5277888616181059,10.485946305374988,0.40000152587890625,0.14544590840074534,1.1224985122680664,-0.35095564817733305,2.595952672713466,0.3857714320453667,1.8592255924907661,-2.1189561885400394,88.73232121525803,40.686384729831964,0.736727080222698,7,-0.9899978637695312,-1.4599990844726562,-1.4424991607666016,1.0750007629394531,2.2300033569335938,0,0.0618751964167199,1.1091004931370032,37.20000076293945,-1.9411751506244987,36.650001525878906,-5.322627485725537,36.349998474121094,0.0618751964167199
6657,2006-08-01,37.13999938964844,37.209999084472656,36.540000915527344,37.0,851600.0,0.003512593191326907,3.785722070844687,-1.5555461365659307,61.03151987740512,51.55152209441365,-1.0339847785268859,-1.2968303827368999,-1.2047060920808121,-0.6328529958566378,10.890215744359196,0.6699981689453125,0.23885486577905368,1.2164995193481474,-0.3443268226456553,2.77732586134195,0.43608634835124604,1.9969126903450487,-2.107419784634864,90.67791678789642,38.46957642107965,0.7804131709969025,8,-1.1199989318847656,-1.5900001525878906,-1.8374996185302734,0.7849998474121094,2.0400009155273438,1,0.05708128612612873,3.3998677618699658,37.0099983215332,1.1091004931370032,37.20000076293945,-1.9411751506244987,36.650001525878906,0.05708128612612873
6658,2006-08-02,37.25,37.52999877929688,37.08000183105469,37.400001525878906,889400.0,0.002961782772194166,1.1951283053275605,-1.0714441416893732,67.33434588283427,53.79846317092335,-1.092723232297807,-1.3923715626595197,-1.3195689853404176,-0.7189399002625976,11.694193000125994,0.4499969482421946,0.3195928922176421,1.2720001220703097,-0.39603464786458176,2.940034892005201,0.43798273710286395,2.1060175070377554,-2.084375171287242,73.58495998157359,14.162374164843555,0.8340173849674456,8,-1.0900001525878906,-1.4950008392333984,-2.095001220703125,0.5999984741210938,2.0400009155273438,2,0.052885938810822264,3.785722070844687,37.13999938964844,3.3998677618699658,37.0099983215332,1.1091004931370032,37.20000076293945,0.052885938810822264
6659,2006-08-03,37.72000122070313,37.75,36.849998474121094,37.2400016784668,992200.0,0.012617482434983396,2.333356880973742,-3.1999643965210787,73.89311287706504,57.712776846787534,-1.3592026883202308,-1.8642297107443326,-1.8074468886321924,-1.1655643963945366,12.25302692198549,0.9000015258789062,0.36148581147215,1.6825012207031307,-0.14565146039714705,3.5106539018034084,0.7684248801529918,2.5965775612532696,-2.3652264759436434,97.52076016570359,29.941986728261924,0.9140763405501376,8,-1.37500190734864,-1.8250007629394602,-2.5875024795532298,0.12999725341796164,1.2700004577636648,3,0.03923646591570096,1.1951283053275605,37.25,3.785722070844687,37.13999938964844,3.3998677618699658,37.0099983215332,0.03923646591570096
6660,2006-08-04,37.70000076293945,37.91999816894531,37.36999893188477,37.90999984741211,807800.0,-0.000530234812206265,3.782690904265844,-0.43749850988245303,71.40493564518441,61.24450439985766,-1.0148099377959667,-1.7952968286136084,-1.7840023028074583,-1.1222258353078516,13.188803737969588,0.5499992370605398,0.32370950191862846,1.573000717163083,-0.39851341667854,3.544514851004706,0.5872436502422715,2.5587577840838946,-2.1057034926559126,84.05812725634264,13.082995446033934,0.9857570669208111,8,-1.180002212524414,-1.4900016784667969,-2.5950021743774414,0.14999771118164062,1.5999984741210938,4,0.04084882982393001,2.333356880973742,37.72000122070313,1.1951283053275605,37.25,3.785722070844687,37.13999938964844,0.04084882982393001
6661,2006-08-07,37.650001525878906,37.790000915527344,37.41999816894531,37.7599983215332,897500.0,-0.0013262396829895051,3.352922697183889,0.5237965485921889,70.03365792476833,63.09368130456475,-0.6524811958036238,-1.6943394519061172,-1.747510208379424,-1.0561275341213232,14.208145740831036,0.37000274658203125,0.45814216954157416,1.4355014801025376,-0.6458696815705594,3.5168726417756346,0.3948158992659856,2.4761870609390897,-1.7766201477559562,80.43498692496088,7.814537317763396,1.0406855808365503,8,-0.6550025939941406,-1.44000244140625,-2.445002555847168,0.1999969482421875,1.7999992370605469,0,0.04063741612985661,3.782690904265844,37.70000076293945,2.333356880973742,37.72000122070313,1.1951283053275605,37.25,0.04063741612985661
6662,2006-08-08,37.4900016784668,37.959999084472656,37.40999984741211,37.70000076293945,2089900.0,-0.004249663769658407,-1.972946780213209,1.9091382001040402,62.54827278431239,64.6341329927074,-0.39969329311492174,-1.456207986912446,-1.6018656574681032,-0.8831906696840974,14.725647621591786,0.5499992370605469,0.7100145020861461,1.1785015106201158,-0.9527035204728094,3.309706541713041,0.11289899507365675,2.244104026166575,-1.3710262854451614,57.657914633308124,-11.439971056278253,1.0656025155464623,8,-0.27500152587890625,-1.2600021362304688,-2.2050018310546875,0.3599967956542969,2.079998016357422,1,0.046679112340641815,3.352922697183889,37.650001525878906,3.782690904265844,37.70000076293945,2.333356880973742,37.72000122070313,0.046679112340641815
6663,2006-08-09,37.290000915527344,37.97999954223633,37.2599983215332,37.83000183105469,617300.0,-0.005334776046551304,-1.399979655154875,2.571444141689373,68.93616399597747,66.10761131459182,-0.05848063855504648,-1.1837987283983438,-1.4075569692915835,-0.6679314586338307,15.17559132181896,0.720001220703125,0.9545135014658896,0.894000625610353,-1.2523838174193358,3.0403850686400418,-0.1791915959044914,1.9671928471251974,-0.9132822057025649,38.938232345226396,-30.294266842601573,1.0731922215148453,8,-0.030000686645507812,-1.0500011444091797,-1.9525012969970703,0.55999755859375,2.9199981689453125,2,0.05068381183282433,-1.972946780213209,37.4900016784668,3.352922697183889,37.650001525878906,3.782690904265844,37.70000076293945,0.05068381183282433
6664,2006-08-10,38.11999893188477,38.209999084472656,37.29999923706055,37.31999969482422,1347200.0,0.02225792426869644,-1.1666659097824261,-1.4814775569024843,81.89127287854859,68.62810922635023,-0.7353621426140222,-1.863618218477363,-2.239200279732053,-1.4792864126354957,15.136583344372657,0.9199981689453125,1.0255831232386043,1.5679986953735394,-0.604544039153275,3.740541429900354,0.4817273281101322,2.6542700626369466,-1.4867552888741429,90.52630733585846,14.039646034214655,1.0862713672634061,8,-0.7449989318847727,-1.7649993896484446,-2.7924995422363352,-0.270000457763679,1.9099998474121094,3,0.03069260273939678,-1.399979655154875,37.290000915527344,-1.972946780213209,37.4900016784668,3.352922697183889,37.650001525878906,0.03069260273939678
6665,2006-08-11,38.0099983215332,38.20000076293945,37.810001373291016,38.11999893188477,572700.0,-0.0028856404363527544,1.8888386549872846,-0.13750089407053195,79.00199458329855,70.67503071659935,-0.5569494960288139,-1.5644742515964936,-2.1357031705857636,-1.3443869468332252,14.491448417368163,0.3899993896484375,1.1663097577315327,1.2869981765747056,-0.7706560267008413,3.3446523798502525,0.25817107493693214,2.315825278212479,-1.0929386990594097,78.94730501893294,-3.3447893144278282,1.0288271016377721,8,-0.6349983215332031,-1.654998779296875,-2.6724987030029297,-0.15999984741210938,1.9900016784667969,4,0.025782778221760783,-1.1666659097824261,38.11999893188477,-1.399979655154875,37.290000915527344,-1.972946780213209,37.4900016784668,0.025782778221760783
6666,2006-08-14,38.36999893188477,39.45000076293945,38.18000030517578,39.45000076293945,452800.0,0.009471208267526343,1.3518487121886436,9.818143986682614,73.13820936952148,72.0202184379456,-0.7864499348430982,-1.7578472255854294,-2.500414776342595,-1.680495624262356,14.382069678337011,1.44000244140625,1.2485414219336661,1.483998870849618,-0.552028062531221,3.520025804230457,0.4659854041591984,2.5020123375400374,-1.2202102062511813,50.68490287338735,-28.598564924806247,1.0180134666904195,8,-0.2199993133544993,-1.3949985504150462,-3.0324993133544993,-0.520000457763679,1.7100028991699148,0,0.02423769432015699,1.8888386549872846,38.0099983215332,-1.1666659097824261,38.11999893188477,-1.399979655154875,37.290000915527344,0.02423769432015699
6667,2006-08-15,39.22999954223633,39.36999893188477,38.5,38.599998474121094,1065200.0,0.022413360289069706,-1.0963879786192772,-0.5833333333333371,83.1796763138486,73.78081070805831,-1.4737915435315116,-2.430580397258126,-3.334275655461937,-2.5107221839075464,14.94917257544945,1.0,1.2849052158460381,2.1459995269775405,0.004210989499441098,4.28778806445564,1.0751052582384943,3.2168937957165866,-1.620168409141563,89.95429335860204,8.986182140940969,1.0708942687390488,8,-1.0799999237060547,-2.2549991607666016,-3.859999656677246,-1.3800010681152344,0.8400001525878906,1,0.005607984279129674,1.3518487121886436,38.36999893188477,1.8888386549872846,38.0099983215332,-1.1666659097824261,38.11999893188477,0.005607984279129674
6668,2006-08-16,39.38999938964844,39.41999816894531,38.9900016784668,39.290000915527344,955400.0,0.004078507501379169,4.3750894091841115,0.15872746759026587,82.61898663585826,74.75035223681311,-1.4508853019807049,-2.4649304661630183,-3.483146121711755,-2.6454635005483595,16.69742321454105,0.4299964904785156,1.3387648883364136,2.1459993362426744,-0.1843889552956881,4.476387627781037,0.9808051904734896,3.311193482011859,-1.4121343305847347,97.20924043221376,15.731858370059314,1.165194145769183,8,-1.0349998474121094,-2.414999008178711,-4.004999160766602,-1.5400009155273438,0.020000457763671875,2,0.004569695556357001,-1.0963879786192772,39.22999954223633,1.3518487121886436,38.36999893188477,1.8888386549872846,38.0099983215332,0.004569695556357001
6669,2006-08-17,39.41999816894531,39.41999816894531,39.11999893188477,39.27999877929688,691100.0,0.0007615836446233093,3.285722070844585,1.4000152590218256,80.16297446539853,75.72346766128135,-1.3570927500706702,-2.305169818369677,-3.4953121839649413,-2.6480164819376313,18.54015149053108,0.29999923706053977,1.389406756199385,1.9804981231689425,-0.3930256352839905,4.354021881621875,0.793736243942476,3.167260002395409,-1.147705969106461,98.17057285609282,17.987331921485776,1.1867618792264656,8,-1.0649986267089844,-2.444997787475586,-3.824997901916504,-1.5699996948242188,0.45000076293946023,3,0.020040612689568693,4.3750894091841115,39.38999938964844,-1.0963879786192772,39.22999954223633,1.3518487121886436,38.36999893188477,0.020040612689568693
6670,2006-08-18,39.400001525878906,39.459999084472656,39.18999862670898,39.41999816894531,432600.0,-0.0005072715371701175,4.400091554131523,-0.1428337874659473,84.0456459720144,77.28035522208647,-1.1964062786654495,-2.039250111994747,-3.451222353862633,-2.6023277260983804,19.594225318432823,0.270000457763679,1.3971950325683196,1.7380014419555678,-0.4822643285962087,3.9582672125073444,0.6278685566796796,2.848134327231456,-0.8921676134199359,95.31268626469256,15.541193142952977,1.1101328852758898,8,-1.0400028228759766,-2.420001983642578,-3.7750015258789062,-1.5500030517578125,0.31999969482422586,4,0.015989777386282045,3.285722070844585,39.41999816894531,4.3750894091841115,39.38999938964844,-1.0963879786192772,39.22999954223633,0.015989777386282045
6671,2006-08-21,39.25,39.52999877929688,39.0,39.040000915527344,581800.0,-0.0038071451794330358,-2.655152455868087,-10.501716901945823,79.88670453268297,79.20684763857209,-0.88907260607008,-1.6567957163518656,-3.2690248958262913,-2.443212656321087,20.554309222900258,0.5299987792968821,1.3173943688612155,1.3864999771118178,-0.6220001814973841,3.3950001357210198,0.3822498978072204,2.3907500564164152,-0.5517330531382925,72.81562027791719,-5.345933076650823,1.0042500793046008,8,-0.8550014495849609,-2.1400012969970703,-3.875,-1.4000015258789062,0.31999969482421875,0,0.019108280254777066,4.400091554131523,39.400001525878906,3.285722070844585,39.41999816894531,4.3750894091841115,39.38999938964844,0.019108280254777066
6672,2006-08-22,39.31999969482422,39.41999816894531,39.099998474121094,39.20000076293945,425900.0,0.0017834317152667367,1.0000238421648686,0.5714259763851045,79.65617423886334,80.39795988778164,-0.7511831728280001,-1.5968034368427553,-3.2876206135385075,-2.5032798896551256,21.64241920574356,0.31999969482421875,1.2778584816440102,1.3219997406005888,-0.6989387181213544,3.342938199322532,0.31153051123961717,2.3324689699615604,-0.4553863814754777,61.11107186504295,-16.901137865408266,1.0104692293609727,8,-0.9050006866455078,-2.1599998474121094,-3.9624996185302734,-1.470001220703125,0.11999893188475852,1,0.019328640440719802,-2.655152455868087,39.25,4.400091554131523,39.400001525878906,3.285722070844585,39.41999816894531,0.019328640440719802
6673,2006-08-23,39.209999084472656,39.459999084472656,39.08000183105469,39.45000076293945,590200.0,-0.0027975740387923276,1.9230746658450342,-2.0000317894268367,73.80190369404367,79.49914108950331,-0.3801681495629836,-1.3297286458070658,-3.1267567292254625,-2.3837259849986268,22.436431910021206,0.37999725341796875,1.2580691721568655,1.0689990997314425,-0.8637636376318767,3.0017618370947616,0.10261773104978289,2.035380468413102,-0.21230867793428843,39.622560027638094,-34.43805060524617,0.9663813686816581,8,-0.5399990081787109,-2.049999237060547,-3.852499008178711,-1.3600006103515625,0.12000274658203125,2,0.02193319638949265,1.0000238421648686,39.31999969482422,-2.655152455868087,39.25,4.400091554131523,39.400001525878906,0.02193319638949265
6674,2006-08-24,39.29999923706055,39.43999862670898,38.65999984741211,39.209999084472656,854100.0,0.0022953367684095394,3.216221789201406,-0.37499801319240245,74.99999999999989,79.05447502469234,-0.3186971067011015,-1.2764632373838012,-3.1534829827765805,-2.4605187735245195,22.933533811840228,0.7799987792968679,1.328495856888786,1.0264993667602553,-0.8380194515975603,2.891018185118071,0.09423995758135106,1.9587587759391596,0.22999954223633523,73.56323855041266,0.7355523702462534,0.9322594091789063,8,-0.44499969482421875,-2.1399993896484375,-3.9449996948242188,-1.4500007629394531,-0.31999969482421875,3,0.0027989977732068017,1.9230746658450342,39.209999084472656,1.0000238421648686,39.31999969482422,-2.655152455868087,39.25,0.0027989977732068017
6675,2006-08-25,39.22999954223633,39.38000106811523,39.02000045776367,39.18000030517578,595000.0,-0.0017811627527516416,1.0571328922845957,0.5555461365659305,74.53415045320288,79.20957958954584,-0.06419138010414827,-1.1031420522609636,-3.021974865394192,-2.3785426656213815,23.159166041923925,0.3600006103515554,1.395640847682884,0.8549997329711942,-0.9843074049284866,2.694306870870875,-0.06465383597864616,1.7746533019210347,0.2825992584228558,65.5172867384293,-6.085892479055687,0.9196535689498422,8,-0.21500015258789062,-2.0699996948242188,-3.9449996948242188,-1.3800010681152344,-0.2999992370605469,4,0.016314030005516456,3.216221789201406,39.29999923706055,1.9230746658450342,39.209999084472656,1.0000238421648686,39.31999969482422,0.016314030005516456
6676,2006-08-28,39.29999923706055,39.43999862670898,39.16999816894531,39.22999954223633,619500.0,0.001784340954397834,-1.842073562479848,1.4000152590218966,78.91372439092747,78.7355849314435,0.01296620667829984,-1.0464354371011524,-3.02483849664182,-2.434600269823747,23.428680322849548,0.27000045776366477,1.3252718034044264,0.8104993820190458,-0.9546414783816957,2.5756402424197873,-0.07207104818132137,1.693069812219413,0.19554758453369914,80.0,6.358842879444481,0.88257043020037,8,-0.2049999237060547,-2.065000534057617,-4.0149993896484375,-2.8500003814697266,0.1100006103515625,0,0.010687073582599904,1.0571328922845957,39.22999954223633,3.216221789201406,39.29999923706055,1.9230746658450342,39.209999084472656,0.010687073582599904
6677,2006-08-29,39.2599983215332,39.4900016784668,39.11000061035156,39.349998474121094,789900.0,-0.001017835020455271,1.0540234032682096,-1.2857220708446866,83.16496846128834,78.7962495787135,0.06444727259006555,-0.8848318548357241,-2.8938931140315276,-2.375638841470902,24.07976712024627,0.3800010681152344,1.2909171269004247,0.6644985198974638,-1.011805517858015,2.3408025576529425,-0.17365349898027205,1.5026505387751996,-0.5999984741210938,72.28881331004689,-5.504833050593675,0.8381520188777379,8,-0.16499900817871094,-1.9349994659423757,-3.9749984741210938,-2.9299983978271484,0.40000152587890625,1,0.00789611274947477,-1.842073562479848,39.29999923706055,1.0571328922845957,39.22999954223633,3.216221789201406,39.29999923706055,0.00789611274947477
6678,2006-08-30,39.22000122070313,39.310001373291016,39.150001525878906,39.27000045776367,623600.0,-0.0010187748991352663,1.4615158895507496,0.5555461365658516,75.22945091019173,78.24808029480162,0.0869365013040877,-0.7269510898926228,-2.770890264657119,-2.3106537845651403,24.398646195488677,0.15999984741210938,1.3000790024419047,0.5260013580322322,-1.0456598076717611,2.0976625237362256,-0.2598292248197609,1.3118319408842254,-0.5434013366699304,67.46989613015988,-8.353222835118558,0.7858305828519953,8,-0.12500190734863992,-1.4200019836425852,-3.782501220703132,-2.8900012969970774,0.7700004577636648,2,0.005609316653710783,1.0540234032682096,39.2599983215332,-1.842073562479848,39.29999923706055,1.0571328922845957,39.22999954223633,0.005609316653710783
6679,2006-08-31,39.20000076293945,39.33000183105469,39.08000183105469,39.25,1105200.0,-0.0005099555619881846,1.3809195109988919,1.000000000000142,78.46900781192963,77.62845383256999,0.0809626180146168,-0.622293011326235,-2.6664050666936205,-2.2655279897466016,25.04310135072113,0.25,1.1746244165033062,0.43200092315673544,-1.084984176741031,1.948986023054502,-0.3264916267921478,1.1904934731056187,-0.5071328430175797,38.297837802740084,-35.59628681175588,0.7584925499488846,8,-0.10500144958496094,-1.200000762939446,-3.5875015258789062,-3.1200008392333984,0.6499977111816406,3,0.003316353713904485,1.4615158895507496,39.22000122070313,1.0540234032682096,39.2599983215332,-1.842073562479848,39.29999923706055,0.003316353713904485
6680,2006-09-01,39.2400016784668,39.45000076293945,39.150001525878906,39.2400016784668,619300.0,0.001020431498694352,-2.333319204848896,-0.0,74.57639538442297,77.03841948276332,0.017745017738562296,-0.5702419902547575,-2.608431312368218,-2.2749661103408485,25.59559457803137,0.2999992370605469,1.0413975309925405,0.3950017929077134,-1.0482760251033483,1.8382796109187751,-0.326637116097821,1.1166407019132478,-0.5311910833740257,39.0243675508704,-36.243858525470294,0.7216389090055324,9,-0.16500091552734375,-1.2050018310546875,-3.580002784729004,-3.5200023651123047,0.5499992370605469,4,-0.0066259461036961564,1.3809195109988919,39.20000076293945,1.4615158895507496,39.22000122070313,1.0540234032682096,39.2599983215332,-0.0066259461036961564
6681,2006-09-05,39.18000030517578,39.2599983215332,38.9900016784668,39.09000015258789,634300.0,-0.0015290869195844214,1.1600061036087588,100.0,47.42271284691225,73.45692377254653,0.07461978744799325,-0.4108018575555832,-2.433980602702114,-2.188272649228665,26.02876221915633,0.26999664306640625,0.9307960704322227,0.25850048065185405,-1.076190571562961,1.593191532866669,-0.4088450454555499,0.925846006759258,-0.4555658884155278,37.999725341796875,-33.948027876594736,0.6673455261074073,9,-0.10499954223632812,-1.1450004577636719,-3.395000457763672,-3.615001678466797,0.48999786376953125,1,-0.006380806484245327,-2.333319204848896,39.2400016784668,1.3809195109988919,39.20000076293945,1.4615158895507496,39.22000122070313,-0.006380806484245327
6682,2006-09-06,39.2400016784668,39.38999938964844,38.83000183105469,39.18000030517578,1388600.0,0.0015314286070358119,2.111125239745261,0.6666807951511041,41.37943130247955,69.85442684015052,0.002321457785157577,-0.35096983227082035,-2.398397517215834,-2.223995843532066,26.130347596674785,0.55999755859375,0.8068304151024535,0.2310018539428711,-0.9261982572052716,1.3882019650910138,-0.34759820163120025,0.8096019095169424,-0.5002559164724119,66.1291215721502,-2.5148607542553805,0.5786000555740708,9,-0.16500091552734375,-1.2050018310546875,-3.4550018310546875,-3.6750030517578125,1.30999755859375,2,0.004332267117068023,1.1600061036087588,39.18000030517578,-2.333319204848896,39.2400016784668,1.3809195109988919,39.20000076293945,0.004332267117068023
6683,2006-09-07,39.18000030517578,39.36000061035156,39.15999984741211,39.2400016784668,2817400.0,-0.0015290869195844214,-2.9999237078008774,-1.0,36.666807951511046,65.59518327920732,0.06439144863671942,-0.14979452132449467,-2.2205834639636635,-2.1387010239060515,26.51111813033668,0.20000076293945312,0.7048771656604771,0.07650051116943501,-0.7514915422509034,0.9044925645897735,-0.33749551554073065,0.4904965378796007,-0.4252494248519483,56.45146404641633,-8.108228293936321,0.4139960267101683,9,-0.019998550415039062,-0.9900016784667969,-3.395000457763672,-3.615001678466797,1.759998321533196,3,0.012251136766145532,2.111125239745261,39.2400016784668,1.1600061036087588,39.18000030517578,-2.333319204848896,39.2400016784668,0.012251136766145532
6684,2006-09-08,39.290000915527344,39.47999954223633,39.13000106811523,39.29999923706055,692500.0,0.002807570431208717,-1.121215624169094,0.16663487825036558,44.444444444444436,62.25188261156749,-0.05272071966230385,-0.176707108728408,-2.2296963852313354,-2.2325710155169176,26.704687163810558,0.34999847412110086,0.5983437113126584,0.12800102233886435,-0.5610906731793364,0.817092717857065,-0.216544825420236,0.4725468700979647,-0.5205450192406502,70.7693391160435,9.682485753024565,0.34454584775910163,9,-0.12999916076660156,-1.1000022888183594,-3.3325014114379883,-3.6000022888183594,1.7299995422363281,4,0.01781625723156477,-2.9999237078008774,39.18000030517578,2.111125239745261,39.2400016784668,1.1600061036087588,39.18000030517578,0.01781625723156477
6685,2006-09-11,38.9900016784668,39.290000915527344,38.90999984741211,39.290000915527344,1313700.0,-0.007635511073301848,1.5333468967358823,30.0049599389546,38.59659689805752,57.77220177902639,0.23429309381361918,0.21130993332942438,-1.8676114973669726,-1.9224927224775783,26.703262445873026,0.3800010681152344,0.5246989016743413,-0.2209983825683608,-0.6586909973092645,0.2166942321725429,-0.4398446899388162,-0.00215207519790539,-0.2061348665365017,24.61544781769204,-33.542485673463645,0.2188463073704527,9,0.1700000762939453,-0.5950031280517578,-2.870001792907715,-3.19000244140625,2.6799964904785156,0,0.022056854543026416,-1.121215624169094,39.290000915527344,-2.9999237078008774,39.18000030517578,2.111125239745261,39.2400016784668,0.022056854543026416
6686,2006-09-12,39.29999923706055,39.400001525878906,39.04999923706055,39.04999923706055,1415000.0,0.007950693645775164,-1.800018310546875,-0.8333354526149817,49.27534629407977,54.0066882048921,-0.08460118298069119,-0.026816883614252163,-2.1238586775480286,-2.225296412280059,25.424463777768413,0.4099998474121094,0.441478244471341,0.042499160766602984,-0.14521470012623894,0.2302130216594449,-0.05135776967981798,0.13635609121302394,-0.5020097277995248,72.30754784527534,13.923229470330057,0.09385693044642167,9,-0.14499855041503906,-0.9050006866455078,-2.935000419616699,-3.4150009155273438,3.1199989318847656,1,0.012468236335351213,1.5333468967358823,38.9900016784668,-1.121215624169094,39.290000915527344,-2.9999237078008774,39.18000030517578,0.012468236335351213
6687,2006-09-13,39.45000076293945,39.45000076293945,39.13999938964844,39.33000183105469,1402700.0,0.0038168327936620727,4.166735543758146,0.4799957275390625,58.450751521175576,52.142388272779186,-0.22888636304210053,-0.16811050223800095,-2.2230612904711506,-2.371469921699827,24.115901473947442,0.3100013732910156,0.3652646681266347,0.1815006256103544,-0.024337099229114756,0.38733835044982357,0.07858176319061982,0.284419488030089,-0.6381710102943146,94.73705344594504,32.5758407747059,0.1029188624197361,9,-0.2950000762939453,-1.055002212524414,-2.847501754760742,-3.56500244140625,3.5900001525878906,2,0.005576613479118864,-1.800018310546875,39.29999923706055,1.5333468967358823,38.9900016784668,-1.121215624169094,39.290000915527344,0.005576613479118864
6688,2006-09-14,39.56999969482422,39.59000015258789,39.209999084472656,39.36000061035156,1710400.0,0.003041797961066184,2.040008544921875,1.7500079473567092,59.3103557137558,50.013649150759875,-0.32856953461730143,-0.2887365067632217,-2.281437742410972,-2.485307434993288,22.79836664774461,0.3800010681152344,0.2694676223436048,0.2924995422363281,0.051548155151444064,0.5334509293212122,0.17202384869388254,0.4129752357787737,-0.744606503662645,97.0587575312188,34.83866378776668,0.12047569354244303,9,-0.3599987030029297,-1.1450004577636719,-2.8474998474121094,-3.6650009155273438,2.4599990844726634,3,0.024766225670820763,4.166735543758146,39.45000076293945,-1.800018310546875,39.29999923706055,1.5333468967358823,38.9900016784668,0.024766225670820763
6689,2006-09-15,40.209999084472656,40.290000915527344,39.849998474121094,40.0,2661800.0,0.016173853792881054,1.378373920036291,1.0,74.25740891468111,49.97820620967745,-0.9054520517020137,-0.9133440392921983,-2.8630352776178682,-3.1199917766308403,21.86054406838631,0.720001220703125,0.17977955889583086,0.8929988861084013,0.41312676214862165,1.372871010068181,0.6530628241285115,1.132934948088291,-1.3540216148540267,94.20277035263808,31.06134912357379,0.23993606197988826,9,-0.6499977111816406,-1.414999008178711,-3.4599990844726562,-4.295000076293945,2.0800018310546875,4,0.018154676917618184,2.040008544921875,39.56999969482422,4.166735543758146,39.45000076293945,-1.800018310546875,39.29999923706055,0.018154676917618184
6690,2006-09-18,40.02999877929688,40.540000915527344,39.97999954223633,40.45000076293945,823500.0,-0.004476506074959863,-1.1538495396691486,-2.000018165304235,67.13613089598799,52.168585992908085,-0.6723061108353008,-0.7206753402950952,-2.6055331409011657,-2.9458881224572124,20.960259625356386,0.5600013732910156,0.1423074208845918,0.6814987182617287,0.10558756063829833,1.257409875885159,0.39354313945001707,0.9694542970734403,-1.0879799029237276,65.7717072671186,4.566037224366198,0.2879555788117148,9,-0.3449974060058665,-0.8549976348877024,-3.164999008178718,-4.000000000000007,4.220001220703118,0,0.024731494095843187,1.378373920036291,40.209999084472656,2.040008544921875,39.56999969482422,4.166735543758146,39.45000076293945,0.024731494095843187
6691,2006-09-19,40.0,40.150001525878906,39.77000045776367,40.08000183105469,858100.0,-0.0007494074497048642,2.454535996670828,0.19047965050272345,67.45287856840818,55.065635689122374,-0.5741344698191355,-0.6657403562177535,-2.4964608735225653,-2.9293652342699943,20.234614664285985,0.3800010681152344,0.1009260909607903,0.6139999389648452,-0.028704020135315034,1.2567038980650054,0.29264795941476507,0.9353519185149253,-0.9301425604945095,61.428548073307496,1.5577014310606927,0.3213519795500794,9,-0.27499961853027344,-0.6399993896484375,-3.135000228881836,-3.970001220703125,3.200000762939453,1,0.04174995422363281,-1.1538495396691486,40.02999877929688,1.378373920036291,40.209999084472656,2.040008544921875,39.56999969482422,0.04174995422363281
6692,2006-09-20,40.08000183105469,40.099998474121094,39.88999938964844,40.04999923706055,1283700.0,0.002000045776367143,5.000326993296637,-0.3750238413122258,69.90738778451212,58.75903344834472,-0.5838496768427177,-0.7229514703626165,-2.483545918027872,-3.0153293304906725,19.469754947838858,0.20999908447265625,0.07969811952911243,0.6560016632080092,-0.05636681721870218,1.3683701436347206,0.2998174229946571,1.0121859034213614,-0.8925329134674485,65.41365028739258,6.235357433507666,0.3561842402133545,9,-0.35500144958496094,-0.5600013732910156,-2.5175018310546875,-3.430002212524414,3.6299972534179688,2,0.05838313949570617,2.454535996670828,40.0,-1.1538495396691486,40.02999877929688,1.378373920036291,40.209999084472656,0.05838313949570617
6693,2006-09-21,40.06999969482422,40.22000122070313,40.02000045776367,40.08000183105469,711600.0,-0.0002495542857664512,-2.6363573311140147,-0.333375715193897,70.23248304238207,61.624371070337794,-0.485366060963635,-0.680085080779179,-2.3804393495484746,-3.0059793184519634,18.683037634035745,0.20000076293946023,0.12317587612407266,0.6029994964599581,-0.15719658894110466,1.3631955818610209,0.22290145375942672,0.9830975391604895,-0.7743282174017736,38.960916715795314,-21.91434753750258,0.38009804270052977,9,-0.3449993133544922,-0.4699993133544922,-2.5074996948242188,-3.4200000762939453,3.0900001525878906,3,0.07412032052215745,5.000326993296637,40.08000183105469,2.454535996670828,40.0,-1.1538495396691486,40.02999877929688,0.07412032052215745
6694,2006-09-22,39.40999984741211,40.13000106811523,39.209999084472656,40.13000106811523,1025600.0,-0.01647117176038715,1.5555567329292894,71.98474446986961,53.06855427328064,63.23236633425147,0.21617926873733495,-0.012038967427329794,-1.613742010606103,-2.3568629055834407,18.115908768296784,0.920001983642571,0.15655111765038043,-0.06250038146972514,-0.8191927171196909,0.6941919541802406,-0.44084654929470446,0.3158457863552542,1.1300010681152344,15.037630646031,-46.593942085495655,0.37834616782498137,9,0.38500022888183594,0.1900005340576172,-1.744999885559082,-2.760000228881836,3.6399993896484375,4,0.06648056183783058,-2.6363573311140147,40.06999969482422,5.000326993296637,40.08000183105469,2.454535996670828,40.0,0.06648056183783058
6695,2006-09-25,39.86999893188477,39.86999893188477,39.5099983215332,39.59000015258789,901700.0,0.011672141239626788,1.5714441416892935,-0.3888865341414964,60.883252286109425,64.5221336666992,-0.11830606523582077,-0.44441804731807366,-1.9462809601259394,-2.8251810431411783,17.51813155394361,0.45999908447266336,0.21548548251993793,0.36549873352051776,-0.40206601518008256,1.133063482221118,-0.018283640829785952,0.7492811078708215,0.6434019470214807,65.34638133295086,0.6955675791686531,0.3837823743503011,9,-0.029998779296882105,-0.26999855041504617,-2.2049989700317454,-3.2199993133544993,3.0,0,0.06069731749371199,1.5555567329292894,39.40999984741211,-2.6363573311140147,40.06999969482422,5.000326993296637,40.08000183105469,0.06069731749371199
6696,2006-09-26,39.72000122070313,39.88999938964844,39.5,39.86999893188477,747000.0,-0.0037621699322817337,3.105286405525635,-0.5357084468664715,57.36195995970002,64.40115682653526,0.10899640928379739,-0.2754647266286625,-1.684701882359768,-2.694997386808005,16.81139890608256,0.3899993896484375,0.25959310536499913,0.1945009231567454,-0.5724876200252282,0.961489466338719,-0.18899334843424498,0.5779951947477358,0.7673316223144511,50.495154211643836,-13.391632463244491,0.383494271590988,9,0.1549987792968679,-0.12000083923340554,-2.050002098083503,-3.065002441406257,3.0499992370605398,1,0.11404830413085976,1.5714441416892935,39.86999893188477,1.5555567329292894,39.40999984741211,-2.6363573311140147,40.06999969482422,0.11404830413085976
6697,2006-09-27,39.56999969482422,39.88000106811523,39.52000045776367,39.72999954223633,766900.0,-0.0037764733451399746,-1.7692533415496028,1.0666819256885633,55.8208890639981,64.01343830989552,0.31045781364367286,-0.10650863460955406,-1.427719517125695,-2.568917120770621,16.211511005080432,0.3600006103515554,0.3379187952742626,0.02899932861328125,-0.7278602669369292,0.7858589241634917,-0.34943046916182396,0.40742912638838646,0.8917864730224636,35.6435493983364,-27.978204744047794,0.378429797775106,9,0.30500030517578125,0.030000686645507812,-1.8175010681152344,-2.8800010681152344,3.3100013732910085,2,0.091736191460978,3.105286405525635,39.72000122070313,1.5714441416892935,39.86999893188477,1.5555567329292894,39.40999984741211,0.091736191460978
6698,2006-09-28,39.43999862670898,39.650001525878906,39.38999938964844,39.58000183105469,651800.0,-0.003285344177858196,-1.1666693157434633,0.875020861645611,52.225486034468005,61.56544687876073,0.4694462369920913,0.043025070944153754,-1.2197013486484778,-2.449306012819541,15.469652941239504,0.26000213623046875,0.3810527172331106,-0.11200160980225604,-0.8554946575269824,0.6314914379224703,-0.4837481336646192,0.25974491406010713,0.9967517994702249,24.99989633997114,-36.15965559067237,0.3717465238623645,9,0.43500137329102273,0.1600017547607493,-1.6524991989135671,-2.749999999999993,3.530002593994155,3,0.10826573545750606,-1.7692533415496028,39.56999969482422,3.105286405525635,39.72000122070313,1.5714441416892935,39.86999893188477,0.10826573545750606
6699,2006-09-29,39.33000183105469,39.61000061035156,39.16999816894531,39.36999893188477,1125600.0,-0.0027889655041670736,-1.4444279613872613,0.2856870385003496,55.345920248747305,60.25542347351176,0.4933714100464073,0.17208339263943628,-1.0094352852191122,-2.3490072384363074,14.934052617370211,0.44000244140625,0.39736074559380796,-0.2284984588623047,-0.9612292891441427,0.5042323714195334,-0.5948638740032237,0.13786695627861434,1.0822135682903848,22.222693171703472,-41.760046532562995,0.3663654151409186,9,0.36499786376953125,0.26999855041503906,-1.4150018692016602,-2.640003204345703,4.009998321533203,4,0.09738107902484971,-1.1666693157434633,39.43999862670898,-1.7692533415496028,39.56999969482422,3.105286405525635,39.72000122070313,0.09738107902484971
6700,2006-10-02,38.97999954223633,39.40999984741211,38.97000122070313,39.209999084472656,736300.0,-0.008899117023228764,-2.520042725261454,5.750405340962259,45.03106252310144,57.764110579588795,0.7585362164564486,0.5287157719705675,-0.5431102936003285,-2.0132317091137537,14.303631050579735,0.43999862670897727,0.3952731797990978,-0.5655006408691392,-1.3305380221154905,0.19953674037721214,-0.9480193314923184,-0.18298195024595998,1.3825271678927535,1.0867762426808079,-59.288263523047256,0.3825186906231762,10,0.615001678466804,0.7050018310546875,-0.9724998474121094,-2.2900009155273438,5.380001068115234,0,0.10441251263777507,-1.4444279613872613,39.33000183105469,-1.1666693157434633,39.43999862670898,-1.7692533415496028,39.56999969482422,0.10441251263777507
6701,2006-10-03,38.93000030517578,39.02999877929688,38.56999969482422,39.02000045776367,1853200.0,-0.0012826895240563019,7.363863360498442,0.39130579005854743,41.66665647783505,54.62625154551356,0.7160999211865473,0.5892357457704094,-0.383675280551131,-1.9627256649872038,14.335574433643064,0.45999908447266336,0.295459678533291,-0.6029998779296903,-1.4006563616777328,0.1946566058183521,-1.0018281198037116,-0.20417163605566913,1.3489748755877429,27.480933813615984,-27.36827279402079,0.39882824187402144,10,0.4650001525878906,0.625,-0.8425006866455078,-2.240001678466797,4.900001525878906,1,0.1012072590758537,-2.520042725261454,38.97999954223633,-1.4444279613872613,39.33000183105469,-1.1666693157434633,39.43999862670898,0.1012072590758537
6702,2006-10-04,39.40999984741211,39.4900016784668,38.77000045776367,38.81999969482422,1546200.0,0.012329810903508154,-1.0869642136455864,-6.555546136565931,47.70115131524861,52.122770242498724,0.14646864028973994,0.12925185589372035,-0.7918605453779861,-2.437825329612224,14.402170624133031,0.720001220703125,0.22883381231411448,-0.131500244140625,-0.9195760291415738,0.6565755408603238,-0.5255381366411029,0.26253764835985294,0.7322572944762697,77.77766004040747,27.099969139413766,0.39403789250047455,10,-0.05999946594238281,0.14500045776367188,-1.2450008392333984,-2.720001220703125,3.9599990844726634,2,0.0852575646627971,7.363863360498442,38.93000030517578,-2.520042725261454,38.97999954223633,-1.4444279613872613,39.33000183105469,0.0852575646627971
6703,2006-10-05,39.65999984741211,39.72000122070313,39.36000061035156,39.47000122070313,1619000.0,0.006343567646991843,1.322574293976436,0.32203148740825743,41.10033640937013,50.79296825761978,-0.18752637927286742,-0.0874263782615401,-0.9566338897624433,-2.6694466081298884,14.317925229157524,0.3600006103515696,0.16451871256613515,0.09449977874756144,-0.6762676409280886,0.8652671984232114,-0.29088393109026356,0.47988348858538643,0.3564766987111341,94.78249620189283,47.56107922705185,0.3853837098378254,10,-0.43000030517578125,-0.10499954223632812,-1.4500007629394531,-2.970001220703125,5.369998931884773,3,0.08119014707745209,-1.0869642136455864,39.40999984741211,7.363863360498442,38.93000030517578,-2.520042725261454,38.97999954223633,0.08119014707745209
6704,2006-10-06,39.9900016784668,40.0,39.43000030517578,39.43999862670898,1397500.0,0.008320772373281216,1.0,2.894773826972258,49.3827611094169,49.51513590465396,-0.47673678715426604,-0.3818760090303641,-1.2054887007899708,-2.977207792638062,14.162558435738791,0.5699996948242188,0.0894944449941093,0.38950157165527344,-0.39208833997204806,1.171091483282595,-0.0012933841583873118,0.7802965274689342,-1.4200019836425781,99.30081682521221,52.177609571394015,0.39079495581365936,10,-0.7050018310546875,-0.4350013732910156,-1.5425024032592773,-3.3000030517578125,3.629997253417976,4,0.07451861508275348,1.322574293976436,39.65999984741211,-1.0869642136455864,39.40999984741211,7.363863360498442,38.93000030517578,0.07451861508275348
6705,2006-10-09,39.849998474121094,39.9900016784668,39.7599983215332,39.88999938964844,596400.0,-0.003500955200536837,-1.0909280066583438,-0.07272853377722198,47.761175334554046,48.44838205741551,-0.37981009164660406,-0.1835513070014656,-1.0020230821258522,-2.803896250854592,14.587459682176899,0.23000335693359375,0.00533619808392416,0.20649852752685405,-0.5268075595165271,0.9398046145702352,-0.1601545159948401,0.5731515710485482,-1.2513987731933582,89.51038504425581,42.370986810589656,0.3666530435216912,10,-0.5649986267089844,-0.2949981689453125,-1.3024988174438477,-3.1599998474121094,3.8600006103515625,0,0.08757846454456542,1.0,39.9900016784668,1.322574293976436,39.65999984741211,-1.0869642136455864,39.40999984741211,0.08757846454456542
6706,2006-10-10,39.790000915527344,39.849998474121094,39.41999816894531,39.81999969482422,727200.0,-0.0015055849658993647,8.555951169888097,0.7499523173755483,45.64563429330769,47.317798194005455,-0.3451333170557831,-0.08955327390833645,-0.8718265448652858,-2.7192233598075433,14.64631071759449,0.43000030517578125,0.010136565524859975,0.12200088500976847,-0.5955562788753994,0.8395580488949363,-0.23677769693281192,0.48077946695234886,-1.163373208618161,82.92689734738879,36.52523585247812,0.358778581942583,10,-0.5050010681152344,-0.2350006103515625,-1.2350006103515625,-3.1000022888183594,4.1499977111816335,1,0.11485296782289978,-1.0909280066583438,39.849998474121094,1.0,39.9900016784668,1.322574293976436,39.65999984741211,0.11485296782289978
6707,2006-10-11,39.66999816894531,39.81999969482422,39.400001525878906,39.70000076293945,706700.0,-0.0030159020814498616,2.1110922731318613,1.0001271617497456,44.186028459395715,46.424525130108535,-0.23406891489885595,0.05035807715355389,-0.6857628753227942,-2.5781860239672056,14.609836475165311,0.4199981689453125,-0.05615801483624949,-0.009001731872558594,-0.7191951399722214,0.7011916762271042,-0.36409843592238644,0.34609497217726926,-1.0159030161743132,48.437164723553394,1.0490946908564638,0.35509670404983135,10,-0.3849983215332031,-0.11499786376953125,-1.1149978637695312,-2.979999542236328,4.0800018310546875,2,0.10486523453802254,8.555951169888097,39.790000915527344,-1.0909280066583438,39.849998474121094,1.0,39.9900016784668,0.10486523453802254
6708,2006-10-12,40.54999923706055,40.650001525878906,39.650001525878906,39.79999923706055,1342700.0,0.02218303778002495,1.1052530135963186,-24.997838525111252,65.5737465709449,47.56095027701938,-1.050532800514091,-0.7931233005973652,-1.491661489052838,-3.4295864011629504,14.652287275055198,1.0,-0.07938127575688725,0.8219993591308565,0.014857741216658837,1.6291409770450542,0.4184285501737577,1.2255701680879554,-1.8689859873449706,91.99981689453125,38.845809571632415,0.403570808957099,10,-0.9399986267089844,-0.9399986267089844,-1.9949989318847656,-3.8600006103515625,3.5900001525878906,3,0.06954376690214326,2.1110922731318613,39.66999816894531,8.555951169888097,39.790000915527344,-1.0909280066583438,39.849998474121094,0.06954376690214326
6709,2006-10-13,40.93999862670898,40.97999954223633,40.36000061035156,40.54999923706055,1147900.0,0.009617740986095802,1.638286474904227,0.5199991861979072,64.90248624479047,49.76888624609594,-1.3277659211154642,-1.1864592235170548,-1.8166506275204455,-3.797528182502816,13.575067098281837,0.6199989318847656,-0.07474703135206084,1.1754987716674705,0.22354882557568345,2.1274487177592576,0.699523798621577,1.651473744713364,-2.1802258459468646,97.46829330712895,43.962252961515055,0.47597497304589514,10,-1.1649990081787038,-1.1649990081787038,-2.264998435974114,-4.249999999999993,2.9000015258789134,4,0.09990230312122228,1.1052530135963186,40.54999923706055,2.1110922731318613,39.66999816894531,8.555951169888097,39.790000915527344,0.09990230312122228
6710,2006-10-16,41.02000045776367,41.06999969482422,40.72000122070313,40.95000076293945,650500.0,0.0019541239310765235,3.117673458396829,0.17948667788254954,68.4658558286163,52.74657506284941,-1.2158183662272535,-1.252717228154168,-1.8287274353988607,-3.843925599304086,12.11238826868577,0.34999847412108664,-0.03897416531719955,1.206000518798831,0.10468281590676298,2.307318221690899,0.6553416673527934,1.7566593702448685,-2.1270140713131056,97.0060304262415,41.337926318503214,0.5506588514460347,10,-1.1000003814697266,-1.2000007629394531,-2.3450002670288086,-4.26500129699707,3.0900001525878906,0,0.06338367735510375,1.638286474904227,40.93999862670898,1.1052530135963186,40.54999923706055,2.1110922731318613,39.66999816894531,0.06338367735510375
6711,2006-10-17,41.66999816894531,41.81999969482422,40.75,40.97000122070313,1558100.0,0.01584587284076,1.1399993896484375,9.999999999999899,76.11935624679737,55.90415338857704,-1.6050632335526203,-1.8669051780391683,-2.4002347549172214,-4.464341251648875,11.49651131475691,1.0699996948242188,0.016720673346533488,1.772498321533206,0.3935615109804189,3.151435132085993,1.0830299162568124,2.4619667268095995,-2.6028507178248574,93.80158514978216,34.129889217852515,0.689468405276394,10,-1.0799980163574219,-1.4749984741210938,-2.892498016357422,-4.884998321533203,2.7800025939941406,1,0.048956107635436785,3.117673458396829,41.02000045776367,1.638286474904227,40.93999862670898,1.1052530135963186,40.54999923706055,0.048956107635436785
6712,2006-10-18,42.41999816894531,42.79999923706055,41.68999862670898,41.810001373291016,4246800.0,0.017998560906079986,-1.6117591092481207,0.8714277929155402,82.11204185640811,60.46100954935905,-2.104504723393916,-2.5640712695937964,-3.056252933425654,-5.179458955928894,11.165860126767322,1.1300010681152344,0.17165097647698246,2.405498504638672,0.6232539930510157,4.187743016226328,1.5143762488448402,3.2966207604325035,-3.077565493454479,87.93646526261485,22.892602185162133,0.891122255793829,10,-1.319997787475586,-1.7349987030029297,-3.644998550415039,-5.404998779296875,2.0500030517578196,2,0.03583216698195013,1.1399993896484375,41.66999816894531,3.117673458396829,41.02000045776367,1.638286474904227,40.93999862670898,0.03583216698195013
6713,2006-10-19,43.040000915527344,43.040000915527344,42.060001373291016,42.5099983215332,2301800.0,0.014615812667241546,2.698093380453011,0.8688612756164521,86.01934455469599,64.53174104327896,-2.4525447070953845,-3.1095907826888833,-3.5666840620471874,-5.755031511421343,10.684825278460252,0.9799995422363281,0.37885461382243335,2.8770011901855455,0.6387024553212157,5.115299925049875,1.7578518227533806,3.9961505576177103,-3.2826602526481423,100.0,28.31929870642027,1.1191493674321642,10,-1.8199996948242188,-2.2350006103515625,-4.26500129699707,-6.025001525878906,0.2599983215332031,3,0.01649626090543399,-1.6117591092481207,42.41999816894531,1.1399993896484375,41.66999816894531,3.117673458396829,41.02000045776367,0.01649626090543399
6714,2006-10-20,42.02999877929688,43.31999969482422,41.93999862670898,43.31999969482422,2114300.0,-0.02346659188536604,1.139535021261758,-2.433952078999821,76.24780129988407,67.69692170609339,-1.2546805575296958,-1.995553904062895,-2.4833449020853067,-4.708735680132129,12.28979505444497,1.3800010681152415,0.523795601736218,1.735999107360847,-0.6203078942171345,4.092306108938828,0.5578456065718527,2.9141526081498412,-1.8130856810469425,50.38455105388423,-28.977210078213908,1.1781535007889923,10,-0.6699981689453196,-1.0849990844726634,-3.212498664855964,-4.984998703002937,1.6599998474120952,4,0.050202252477601794,2.698093380453011,43.040000915527344,-1.6117591092481207,42.41999816894531,1.1399993896484375,41.66999816894531,0.050202252477601794
6715,2006-10-23,42.290000915527344,42.290000915527344,41.560001373291016,41.88000106811523,1583100.0,0.006186108583912997,2.560974702034816,-0.31782911351230597,77.90692664009487,71.28150974462531,-1.2652213533402232,-2.176552709487126,-2.661930525486298,-4.932320096000346,13.698711463080521,0.7299995422363281,0.6977148159697748,1.8750011444091825,-0.6332711321659588,4.383273420984324,0.6208650061216119,3.129137282696753,-1.576593961825516,59.9222217274495,-24.92799458637809,1.2541361382875693,10,-0.9300003051757812,-1.345001220703125,-3.1125001907348633,-4.895000457763672,1.8699989318847656,0,0.03665167187289997,1.139535021261758,42.02999877929688,2.698093380453011,43.040000915527344,-1.6117591092481207,42.41999816894531,0.03665167187289997
6716,2006-10-24,44.25,44.29999923706055,42.61999893188477,42.66999816894531,4644200.0,0.046346631403193284,-1.0000000000000084,3.8536644367736286,82.26661844896687,75.51268641013321,-2.8228955190103235,-3.9840384991176805,-4.5276647756722,-6.845252136699344,15.599369766491705,2.009998321533203,0.8823322295385481,3.6085002899169893,0.5968579354867245,6.620142644347254,2.102679112701857,5.114321467132122,-3.119538207718591,98.17520890356604,11.91687636368772,1.5058211772151329,10,-2.2749996185302734,-2.815000534057617,-4.819998741149902,-6.729999542236328,-0.4199981689453125,1,-0.00316382801465398,2.560974702034816,42.290000915527344,1.139535021261758,42.02999877929688,2.698093380453011,43.040000915527344,-0.00316382801465398
6717,2006-10-25,43.20000076293945,44.650001525878906,42.11999893188477,44.650001525878906,4127000.0,-0.023728796317752487,2.489656914200917,-0.9177209383178653,71.32527927684467,76.15174559967764,-1.3628222043055658,-2.7912539749916263,-3.4213828823388255,-5.743435106157243,17.30827957058626,2.5300025939941335,1.0808302102719765,2.3770009994506864,-0.7959578024874432,5.549959801388816,0.7905215984816181,3.963480400419755,-1.6399993896484375,53.074411283602366,-30.779419693707574,1.586479400969066,10,-0.6949996948242188,-1.5900001525878906,-3.6575002670288086,-5.680000305175781,0.7000007629394531,2,0.028935184674171444,-1.0000000000000084,44.25,2.560974702034816,42.290000915527344,1.139535021261758,42.02999877929688,0.028935184674171444
6718,2006-10-26,43.709999084472656,43.77000045776367,43.040000915527344,43.22999954223633,2225000.0,0.01180551649366457,1.4333225250656443,-0.3310339928809894,71.93392841960558,76.93301695243485,-1.5393104476194992,-3.125182130680656,-3.8731699585526798,-6.20674622930369,19.42342580649801,0.7299995422363281,1.329343962688867,2.673499298095706,-0.6772853278137063,6.024283924005118,0.9981069851409998,4.348891611050412,-1.5900001525878835,69.57921051819388,-11.811726028467064,1.6753923129547057,10,-1.0249977111816406,-2.0999984741210938,-4.087498664855957,-6.189998626708984,0.470001220703125,3,0.01738737479178898,2.489656914200917,43.20000076293945,-1.0000000000000084,44.25,2.560974702034816,42.290000915527344,0.01738737479178898
6719,2006-10-27,43.15999984741211,44.11999893188477,43.11000061035156,43.75,1565200.0,-0.012582915776265136,-1.9275371933723855,-1.2291681567842072,68.61642396075285,76.94974674489447,-0.7166508438855743,-2.396401822669631,-3.271117423863238,-5.609750237690051,21.541633561453686,1.0099983215332102,1.6086932732994939,1.9320001602172852,-1.445807339245519,5.309807659680089,0.24309641048588304,3.6209039099486873,-1.0400009155273366,51.77988333693404,-27.40322212624175,1.6889037497314034,10,-0.45999908447265625,-1.5499992370605469,-3.497499465942383,-5.6399993896484375,1.3699989318847727,4,0.0032437300774650346,1.4333225250656443,43.709999084472656,2.489656914200917,43.20000076293945,-1.0000000000000084,44.25,0.0032437300774650346
6720,2006-10-30,43.04999923706055,43.43999862670898,43.02000045776367,43.34000015258789,985400.0,-0.002548670313727075,-1.3999999999999595,0.49152684834965893,68.23264004601532,76.07344494480759,-0.32230654288380833,-2.072090289337339,-3.1086238561486823,-5.4498816643042005,23.287781919987584,0.4199981689453054,1.748403838933605,1.6184995651245089,-1.6784992128221532,4.915498343071171,-0.029999823848818608,3.2669989540978364,-0.423999786376946,36.75886765426497,-40.2177342724704,1.64849938897333,10,0.05500221252441406,-1.4399986267089844,-3.352499008178711,-5.529998779296875,1.9300003051757812,0,0.014866420464358043,-1.9275371933723855,43.15999984741211,1.4333225250656443,43.709999084472656,2.489656914200917,43.20000076293945,0.014866420464358043
6721,2006-10-31,42.86999893188477,43.25,42.7599983215332,43.25,1098200.0,-0.004181191831957531,1.5789489534708627,1.3103443739969765,67.7777744811273,74.48074856977638,0.0511988940031074,-1.6672620266696612,-2.8723041844596224,-5.215923331929737,24.197837660062167,0.4900016784667969,1.8766056784297547,1.241499328613287,-1.8929965530745747,4.375995210301149,-0.32574861223064744,2.8087472694572213,1.7800025939941335,29.644238380640136,-48.83803198718556,1.5672479408439313,10,0.2350025177001882,-1.2599983215332102,-3.149998664855964,-5.349998474121101,2.3100013732910085,1,0.030090994813808836,-1.3999999999999595,43.04999923706055,-1.9275371933723855,43.15999984741211,1.4333225250656443,43.709999084472656,0.030090994813808836
6722,2006-11-01,42.77000045776367,43.08000183105469,42.7599983215332,42.93000030517578,1433000.0,-0.0023325980082244957,-2.5555131710004875,0.42105104652914505,63.50365505489081,71.97900529202025,0.230283045588493,-1.3730300865698553,-2.7182437961354537,-5.053218604694109,26.2437451261598,0.3200035095214844,1.9986679818997004,0.9735008239746108,-2.017216705930622,3.9642183538798434,-0.5218579409780091,2.4688595889272307,1.8422010040283183,0.7354508633553575,-72.89593318987157,1.4953587649526168,11,0.33500099182128906,-1.1599998474121094,-3.0325002670288086,-5.25,2.290000915527351,2,0.02478375875487293,1.5789489534708627,42.86999893188477,-1.3999999999999595,43.04999923706055,-1.9275371933723855,43.15999984741211,0.02478375875487293
6723,2006-11-02,42.88000106811523,42.91999816894531,42.560001373291016,42.77000045776367,704700.0,0.0025719104319437136,2.78954342850259,-0.687504470352577,62.21663630283885,70.41998695901523,0.1063874491329031,-1.2958672273041927,-2.768243445025483,-5.09939635216859,28.715744455323115,0.3599967956542969,2.0383496205267946,0.9225013732910057,-1.927310532244391,3.7723132788264024,-0.5024045794766892,2.3474073260587005,1.6951563308715905,20.512833052935793,-48.03362490499357,1.4249059527676968,11,0.22500038146973367,-1.2700004577636648,-3.142500877380364,-5.265001296997063,1.7399978637695455,3,0.023787323515766623,-2.5555131710004875,42.77000045776367,1.5789489534708627,42.86999893188477,-1.3999999999999595,43.04999923706055,0.023787323515766623
6724,2006-11-03,42.97000122070313,43.11999893188477,42.709999084472656,42.849998474121094,901600.0,0.002098884103219456,-1.0499914169639295,1.0909280066584788,62.26415456480072,68.68190117287143,0.18299268817550995,-1.2133768150232171,-2.7988611544865236,-5.119292870354968,30.834791619466127,0.4099998474121165,1.9751091682822164,0.863501548767097,-1.86208379801716,3.589086895551354,-0.49929112462503156,2.2262942221592255,1.5245499372558555,46.59103716740623,-17.59723048442588,1.3627926733921292,11,0.41499900817870383,-1.3600006103515696,-3.232501029968269,-5.305000305175788,1.529998779296868,4,0.028159158717679267,2.78954342850259,42.88000106811523,-2.5555131710004875,42.77000045776367,1.5789489534708627,42.86999893188477,0.028159158717679267
6725,2006-11-06,43.34000015258789,43.43999862670898,42.97999954223633,43.040000915527344,1103500.0,0.008610633497177833,-1.1904614853634052,2.4999364231672496,60.88658117171357,66.30634147539885,-0.025033069218601156,-1.3792209697070419,-3.1016972413518715,-5.417442631694783,33.1576064817925,0.46999740600584516,1.8271030226505403,1.0590003967285142,-1.50009458049405,3.6180953739510784,-0.22054709188277144,2.3385478853398,1.0771690139843813,88.63650156489845,27.029449424948837,1.2795474886112836,11,0.04500007629394531,-1.7299995422363281,-3.692500114440918,-5.674999237060547,0.8299980163574219,0,0.02745728247621937,-1.0499914169639295,42.97000122070313,2.78954342850259,42.88000106811523,-2.5555131710004875,42.77000045776367,0.02745728247621937
6726,2006-11-07,44.36000061035156,44.56999969482422,43.43999862670898,43.45000076293945,2287300.0,0.023534851273016688,-1.430099058635307,3.0333405388909376,62.21663630283885,65.29427003384265,-1.1485738232792997,-2.149499966195748,-4.043554251927617,-6.357176903846202,36.277883661293274,1.2299995422363281,1.8226280783228503,1.8505008697509737,-0.5852209277986304,4.286222667300578,0.6326399709761716,3.068361768525776,-1.7999992370605469,89.55227563013727,29.983749559467988,1.2178608987748025,11,-0.7950000762939453,-2.75,-4.719999313354492,-6.694999694824219,1.0400009155273366,1,0.013976531184719754,-1.1904614853634052,43.34000015258789,-1.0499914169639295,42.97000122070313,2.78954342850259,42.88000106811523,0.013976531184719754
6727,2006-11-08,43.83000183105469,44.36999893188477,43.5,44.36999893188477,805400.0,-0.011947672948705912,2.222235565885062,-0.5934035070068953,55.031853943231475,63.41626175868996,-0.58089915531842,-1.361678481592051,-3.4386699626039245,-5.737842255929337,39.5260338990409,0.8699989318847727,1.7750346099964176,1.11250190734863,-0.9899374417258713,3.214941256423131,0.061282232811379345,2.1637215818858806,-1.229800491333009,63.18415513874312,8.369313843755883,1.051219674537251,11,-0.2650012969970703,-2.1200008392333984,-4.355001449584961,-6.165000915527344,1.8299980163574219,2,0.030800785254920582,-1.430099058635307,44.36000061035156,-1.1904614853634052,43.34000015258789,-1.0499914169639295,42.97000122070313,0.030800785254920582
6728,2006-11-09,43.36999893188477,44.209999084472656,43.33000183105469,44.099998474121094,4156800.0,-0.010495160391346126,-1.1728495066757718,1.351858262042821,59.178084196125646,62.36755734039806,-0.19466869511592932,-0.7163010730295198,-2.906293426910338,-5.194901914922475,41.70740679596558,0.8799972534179688,1.471852088349607,0.5114990234375085,-1.3424452267704012,2.3654432736454183,-0.4154731016664499,1.438471148541467,-0.7304016250610417,35.48385112020843,-19.069699205764877,0.9269721251039551,11,0.19500160217284446,-1.3649978637695384,-3.917498588562019,-5.629999160766609,2.0400009155273366,3,0.03896708515166214,2.222235565885062,43.83000183105469,-1.430099058635307,44.36000061035156,-1.1904614853634052,43.34000015258789,0.03896708515166214
6729,2006-11-10,45.02999877929688,45.25,43.11999893188477,43.18000030517578,3479400.0,0.038275302935082856,-1.162436292658754,-2.5342460742560373,65.74711968331869,62.09138841120954,-1.7450212672027092,-2.165187952078874,-4.47249333375548,-6.761469505076377,43.735983904815775,2.1300010681152273,1.3586127591135124,1.966998863220219,0.10182641687720206,3.832171309563236,1.0344126400487141,2.899585086391724,-2.3517934247131436,90.30831822299032,34.9288231882164,0.9325862231715075,11,-1.1249980926513743,-2.704998016357429,-5.637498855590827,-7.199998855590827,1.1000022888183452,4,-0.009105037941964378,-1.1728495066757718,43.36999893188477,2.222235565885062,43.83000183105469,-1.430099058635307,44.36000061035156,-0.009105037941964378
6730,2006-11-13,43.61999893188477,44.59000015258789,43.61999893188477,44.20000076293945,5184000.0,-0.03131245582134845,-2.3448212359580696,-0.3135147618595892,46.13496168685496,59.68663143406816,-0.2745342485899869,-0.5801606237693875,-2.9844334619739854,-5.259699460315062,45.74668840095829,1.4099998474121094,1.157139778576024,0.4269990921020579,-1.1836905753522444,2.03768875955636,-0.3783457416250968,1.2323439258292126,-0.8389217914843812,23.474166632340456,-25.39760294117076,0.805344833727152,11,0.2850017547607351,-1.2949981689453196,-4.199998855590827,-5.3149986267089915,2.5400009155273366,0,0.02017425698449471,-1.162436292658754,45.02999877929688,-1.1728495066757718,43.36999893188477,2.222235565885062,43.83000183105469,0.02017425698449471
6731,2006-11-14,43.709999084472656,43.97000122070313,42.79999923706055,43.400001525878906,4439500.0,0.002063277276288522,1.8192756687195202,-0.5344768619610178,53.54658149473558,58.58028992738425,-0.26021403158863166,-0.5370264911703515,-2.9917840324147917,-5.248969820497649,46.43607955373815,1.1700019836425852,1.0176330427784706,0.41499919891357706,-1.040494905352503,1.8704933031796571,-0.31274785321946297,1.142746251046617,1.5400009155273438,37.14283934835649,-10.734774396173378,0.7277470521330408,11,0.19500160217285156,-1.3849983215332031,-4.289999008178711,-5.204998016357422,1.7400016784667969,1,0.010523886847576325,-2.3448212359580696,43.61999893188477,-1.162436292658754,45.02999877929688,-1.1728495066757718,43.36999893188477,0.010523886847576325
6732,2006-11-15,43.93999862670898,44.0,43.88000106811523,43.95000076293945,4090200.0,0.00526194342378794,1.1817866555695562,-0.03226520968696917,51.66425142775119,57.40780271904117,-0.34285036007063496,-0.682294287302895,-3.136691641923811,-5.386737171467622,46.25776782570825,0.29000091552734375,0.8925504437413707,0.5689987182617102,-0.8524590189189567,1.9904564554423771,-0.1417301503286268,1.2797275868520472,1.2610013580322317,46.530572842789084,1.340312509482871,0.7107288685903349,11,0.040000915527350855,-1.6149978637695241,-4.519998550415032,-5.3999977111816335,1.3900032043457102,2,0.03322719492035797,1.8192756687195202,43.709999084472656,-2.3448212359580696,43.61999893188477,-1.162436292658754,45.02999877929688,0.03322719492035797
6733,2006-11-16,43.75,44.0,43.599998474121094,44.0,3016000.0,-0.0043240471699397265,2.20001220703125,24.99466056443686,54.503818483287866,56.545543154428636,-0.018399110272987684,-0.4599593800844417,-2.8601201522712003,-5.094296155782004,45.72273822072298,0.40000152587890625,0.7795448818711819,0.34350013732910156,-1.0786147273330258,1.765615001991229,-0.36755729500196566,1.0545575696601688,1.4029799697875944,38.77552926961805,-5.350634949458076,0.7110574323310651,11,0.27499961853027344,-1.2999992370605469,-4.329999923706055,-5.209999084472656,1.7900009155273438,3,0.04365713936941962,1.1817866555695562,43.93999862670898,1.8192756687195202,43.709999084472656,-2.3448212359580696,43.61999893188477,0.04365713936941962
6734,2006-11-17,44.13999938964844,44.150001525878906,43.5,43.61000061035156,4039800.0,0.008914271763392767,1.3636287973366625,-2.1199951171875,57.97950563072942,56.22253476098596,-0.251420454872914,-0.720729969250165,-3.16077609809804,-5.388764279099597,44.99179084871619,0.6500015258789062,0.7470193745094633,0.6279994964599638,-0.671969083253785,1.9279680761737126,-0.021984793396910618,1.2779837863168382,0.9659209654846137,74.86030543135894,28.57112845834724,0.6499842898568732,11,-0.11499977111816406,-1.3349990844726562,-4.529998779296875,-5.5449981689453125,2.020000457763672,4,0.028772099576909183,2.20001220703125,43.75,1.1817866555695562,43.93999862670898,1.8192756687195202,43.709999084472656,0.028772099576909183
6735,2006-11-20,43.84000015258789,43.95000076293945,43.2400016784668,43.65999984741211,3281500.0,-0.006796539220861431,2.5499818802571097,0.33962399953935624,56.97842911246498,55.6405117398333,0.14188300484050131,-0.3147944100663693,-2.7634060145575177,-5.012530355344104,44.881740516118725,0.8999977111816406,0.721701580310409,0.25050029754638814,-0.9212091824484219,1.4222097775411982,-0.3353544424510133,0.8363550375437896,1.2198017801837082,77.03697424377287,27.459139603487728,0.5858547399974047,11,0.1849994659423828,-0.8549995422363281,-4.065000534057617,-4.92500114440918,1.8400001525878906,0,0.052235422161424294,1.3636287973366625,44.13999938964844,2.20001220703125,43.75,1.1817866555695562,43.93999862670898,0.052235422161424294
6736,2006-11-21,44.11000061035156,44.38999938964844,43.91999816894531,44.33000183105469,3926000.0,0.006158769544341247,1.7647428417556772,-1.2222269317170347,59.41011484276431,56.12698517311473,-0.18697134138506755,-0.628019953695528,-2.9408842978442635,-5.2104986658662895,43.59150652996425,0.5499992370605469,0.700971762751216,0.5275007247924819,-0.6291705749660466,1.6841720245510103,-0.050834925086782334,1.1058363746717461,0.9046052685058186,75.6522316023419,19.07427389150247,0.578335649879264,11,-0.08500099182128906,-1.1100006103515625,-4.2400007247924805,-5.150001525878906,1.1800003051757812,1,0.046474704345831785,2.5499818802571097,43.84000015258789,1.3636287973366625,44.13999938964844,2.20001220703125,43.75,0.046474704345831785
6737,2006-11-22,44.45000076293945,44.45000076293945,44.099998474121094,44.099998474121094,1585900.0,0.007708006073074092,1.0,-1.5909106672215287,60.68027225006988,56.29389495688631,-0.4802827214540315,-0.916564408404426,-3.1873395750229605,-5.478632333059366,43.092887071378584,0.3500022888183594,0.6833014673591435,0.8050008773803725,-0.3987736729364926,2.0087754276972376,0.20311360222193997,1.406888152538805,0.5203129830819933,100.0,37.25477813339386,0.601887275158432,11,-0.4250011444091797,-1.0450000762939453,-4.057500839233398,-4.910001754760742,0.7199974060058594,2,0.02249718746537699,1.7647428417556772,44.11000061035156,2.5499818802571097,43.84000015258789,1.3636287973366625,44.13999938964844,0.02249718746537699
6738,2006-11-24,44.47000122070313,44.4900016784668,44.13000106811523,44.47999954223633,572700.0,0.0004499540477027608,22.997965670693418,-0.028566446142256077,60.30219952966037,55.68890382870206,-0.3663659548661329,-0.9240864439404959,-3.1155025737214075,-5.421768969120727,42.579517434452896,0.3600006103515696,0.5723971064476814,0.7870012283325281,-0.47212291944736506,2.046125376112421,0.15743915444258505,1.416563302222471,0.456906235139094,98.39996337890682,32.22289576739459,0.6295620738899459,11,-0.7750015258789134,-1.0650005340576243,-3.5775012969970774,-4.440002441406257,1.1699981689453054,4,0.01933889333808203,1.0,44.45000076293945,1.7647428417556772,44.11000061035156,2.5499818802571097,43.84000015258789,0.01933889333808203
6739,2006-11-27,43.29999923706055,44.2599983215332,42.9900016784668,44.099998474121094,4663200.0,-0.026309915707802722,1.2678533111263246,80.01335368185771,49.75246963822704,56.09084915663229,0.5949989653244572,0.2708271655868657,-1.8859974166513354,-4.18683415950666,41.19863385529637,1.4799995422363352,0.540298929452419,-0.39000072479247905,-1.6383933863856086,0.8583919368006505,-1.0141970555890438,0.23419560600408573,1.584370054406044,20.66650390625,-40.906959347855754,0.6241963307965637,11,0.345001220703125,0.10500144958496094,-2.2874984741210938,-3.1499996185302734,1.7099990844726562,0,0.05173214129180814,22.997965670693418,44.47000122070313,1.0,44.45000076293945,1.7647428417556772,44.11000061035156,0.05173214129180814
6740,2006-11-28,43.68999862670898,43.83000183105469,43.2400016784668,43.400001525878906,2582800.0,0.009006914469287697,1.0701632278832576,-0.3624967217414021,45.50334285215406,55.19715597412324,0.24135422195536904,-0.07248291167508114,-2.2049321437184517,-4.499074069731542,39.901520886910866,0.5900001525878906,0.5185170766440308,-0.03200130462646911,-1.243587410743693,1.1795848014907548,-0.6377943576850811,0.5737917484321429,1.1526832636694948,46.66646321614536,-10.898273521996067,0.6057930530586116,11,0.050003051757819605,-0.28499794006346946,-2.5374984741210866,-3.3999996185302663,1.240001678466804,1,0.05653470584439768,1.2678533111263246,43.29999923706055,22.997965670693418,44.47000122070313,1.0,44.45000076293945,0.05653470584439768
6741,2006-11-29,44.15999984741211,44.34000015258789,43.61000061035156,43.63999938964844,2354900.0,0.010757638715415352,-1.5172484099892793,1.7931229528683303,52.23273256609258,55.26032054505006,-0.17668148698282238,-0.46471126706654786,-2.5959749489148862,-4.887633702561331,39.178216329675784,0.7299995422363281,0.2904346092244765,0.37349987030029297,-0.7832152922784275,1.5302150328790134,-0.20485771098906724,0.9518574515896532,0.6418283899000059,77.9998779296875,20.27244203846802,0.5783575812893588,11,-0.4199981689453125,-0.47500038146972656,-3.0074996948242188,-3.8500003814697266,2.0400009155273438,2,0.03442030034003163,1.0701632278832576,43.68999862670898,1.2678533111263246,43.29999923706055,22.997965670693418,44.47000122070313,0.03442030034003163
6742,2006-11-30,43.83000183105469,44.47999954223633,43.83000183105469,44.15999984741211,2842200.0,-0.007472781193335054,-2.9394037476735986,-0.634611011260683,53.168064776306785,55.11190346649661,0.1520637428305207,-0.053997344396933045,-2.191804264067315,-4.471697671012933,38.46463204770591,0.6499977111816406,0.36290425030023954,-0.009498214721681109,-1.0626032315027913,1.0436068020594291,-0.5360507231122327,0.5170542936688705,0.9317898262523983,56.00001017252604,-4.3535018682732485,0.5265525083905535,11,-0.09000015258789062,-0.1450023651123047,-2.125001907348633,-2.7750015258789062,3.3599967956542898,3,0.03331049563037447,-1.5172484099892793,44.15999984741211,1.0701632278832576,43.68999862670898,1.2678533111263246,43.29999923706055,0.03331049563037447
6743,2006-12-01,43.900001525878906,43.93000030517578,43.20000076293945,43.400001525878906,2341700.0,0.0015970725963927457,1.6071525885558584,-1.5151606228397703,40.03529437093125,53.11810221540792,0.11798699264766555,-0.046022690159595925,-2.1849661600068515,-4.45527819138627,37.761030355722525,0.7299995422363281,0.36298197413674416,0.009501457214355469,-0.9418295142506139,0.9608324286793248,-0.4661640285181292,0.48516694294684015,0.8225542830232513,61.07390282492818,4.323190658690407,0.4756654857324859,12,-0.15999984741210938,0.0049991607666015625,-1.8425006866455078,-2.4850006103515625,4.80999755859375,4,0.028929307492569167,-2.9394037476735986,43.83000183105469,-1.5172484099892793,44.15999984741211,1.0701632278832576,43.68999862670898,0.028929307492569167
6744,2006-12-04,44.18000030517578,44.25,43.72000122070313,43.72999954223633,2555900.0,0.006378104090311254,-1.2553264019090205,0.9000015258789062,56.167419943821336,53.02799008555863,-0.17404347739689996,-0.2431920421364282,-2.362012278172543,-4.636772007593265,36.973834353335654,0.5299987792968679,0.3712174040216354,0.2290002822876005,-0.6247447555367316,1.0827453201119326,-0.1978722366245691,0.6558728011997701,0.5041043722895466,76.56253725293851,14.958039972838364,0.4268725189121674,12,-0.4399986267089844,-0.27499961853027344,-2.032499313354492,-2.604999542236328,4.200000762939446,0,0.03304660648229141,1.6071525885558584,43.900001525878906,-2.9394037476735986,43.83000183105469,-1.5172484099892793,44.15999984741211,0.03304660648229141
6745,2006-12-05,44.52999877929688,44.66999816894531,44.02999877929688,44.290000915527344,2609100.0,0.007922102120947683,1.4615520049297672,0.5333276819395741,58.5416716337252,52.9314963956654,-0.46474561484451016,-0.5264595735263313,-2.617697831655704,-4.87868372419139,36.036579868605955,0.6399993896484304,0.3821342118699462,0.5194988250732493,-0.32071376487783,1.3597114150243286,0.09939253009770965,0.9396051200487889,-1.7299995422363352,90.47621519082651,24.712641476616724,0.42010629497554103,12,-0.6999988555908274,-0.6249980926513743,-2.3749980926513743,-2.9199981689453196,3.5100021362304616,1,0.010779239959455955,-1.2553264019090205,44.18000030517578,1.6071525885558584,43.900001525878906,-2.9394037476735986,43.83000183105469,0.010779239959455955
6746,2006-12-06,44.97999954223633,45.02999877929688,44.45000076293945,44.52999877929688,3725700.0,0.010105564232547382,1.109086621491312,1.8750198683916879,60.3585817827567,52.89575301040837,-0.8698309037872107,-0.97776027625045,-2.9613764832812777,-5.225186603658884,34.408154289438485,0.579998016357429,0.3455509891555124,0.9384996414184599,0.0035799441936958942,1.8734193386432239,0.47103979280607433,1.4059594900308454,-2.142600326538087,97.2677982919306,27.87047062527138,0.46745984861238327,12,-0.9699993133544922,-1.0749988555908203,-2.6224985122680664,-3.3699989318847656,3.8400001525878906,2,-0.0011115882074119732,1.4615520049297672,44.52999877929688,-1.2553264019090205,44.18000030517578,1.6071525885558584,43.900001525878906,-0.0011115882074119732
6747,2006-12-07,45.18000030517578,45.54999923706055,44.93999862670898,45.099998474121094,3426900.0,0.00444643763839192,-2.049991416963821,0.17778154537363058,64.21471821287074,53.330477308542854,-1.0676682455688535,-1.1293386320362089,-3.045703239598687,-5.322030498851433,32.85149946336839,0.6100006103515696,0.34598635639233066,1.071000480651854,0.013477811049597221,2.128523150254111,0.5422391458507221,1.599761815452986,-2.2548971069335977,84.2553543774897,10.530813688519018,0.52876133480113,12,-0.9099998474121094,-1.125,-2.8224992752075195,-3.5699996948242188,3.509998321533196,3,0.022576371201281864,1.109086621491312,44.97999954223633,1.4615520049297672,44.52999877929688,-1.2553264019090205,44.18000030517578,0.022576371201281864
6748,2006-12-08,45.06000137329102,45.4900016784668,44.95000076293945,45.31999969482422,1831300.0,-0.002656018837410512,-1.2500059604701619,-3.249904634751008,59.66388979047213,54.43174621434786,-0.9556760606682531,-0.9235901768339261,-2.8048487875525083,-5.113214965847,31.53311934737334,0.5400009155273438,0.30307379220363373,0.8665014266967859,-0.2122560113597558,1.9452588647533275,0.32712270766851503,1.4058801457250567,-1.9774044127197357,73.22413142584395,-0.3420059903202599,0.5393787190282697,12,-0.6850013732910227,-1.0050010681152415,-2.702500343322761,-3.4500007629394602,3.989997863769524,4,0.04727024386378509,-2.049991416963821,45.18000030517578,1.109086621491312,44.97999954223633,1.4615520049297672,44.52999877929688,0.04727024386378509
6749,2006-12-11,44.61999893188477,45.0099983215332,44.34000015258789,45.0,2241400.0,-0.009764811983939636,2.350010013637621,1.461552004929807,57.95916873879926,55.815726868419546,-0.3450235921950764,-0.5437575408719226,-2.243065845757137,-4.575195166372268,29.20376976839086,0.7200012207031321,0.2080366486008174,0.4469989776611385,-0.5791255394437727,1.4731234947660496,-0.06606328089132063,0.9600612362135976,-1.3893578347241302,38.81578782258669,-32.89394716857672,0.5130622585524557,12,-0.24499893188477273,-0.48999977111817117,-2.262497901916511,-3.0099983215332102,3.470001220703118,0,0.09166293703483785,-1.2500059604701619,45.06000137329102,-2.049991416963821,45.18000030517578,1.109086621491312,44.97999954223633,0.09166293703483785
6750,2006-12-12,44.5,44.88999938964844,44.310001373291016,44.75,2428400.0,-0.002689353087344526,1.1886768008291588,0.657892887617339,54.10525673314143,56.02378510920275,-0.109564739402785,-0.3736057921836533,-1.988886615275966,-4.347940008473444,26.733466875651146,0.5799980163574219,0.10807284841379783,0.28299999237060547,-0.7184540607156578,1.2844540454568687,-0.21772703417252615,0.7837270189137371,-1.1301974144453624,15.322496292969253,-53.57984147969935,0.5007270265431324,12,-0.125,-0.3250007629394531,-2.002499580383301,-2.8899993896484375,3.520000457763672,1,0.08719103523854432,2.350010013637621,44.61999893188477,-1.2500059604701619,45.06000137329102,-2.049991416963821,45.18000030517578,0.08719103523854432
6751,2006-12-13,44.16999816894531,44.84000015258789,43.97999954223633,44.81999969482422,4260900.0,-0.007415771484375,1.4927465723131357,2.600006103515625,47.04638718519705,55.34359871019056,0.24809426511561838,-0.007773565095057222,-1.5241607571880493,-3.9158231470273677,25.381960098796753,0.8600006103515625,0.18522590297642694,-0.07000179290771769,-1.0431575738028869,0.9031539879874515,-0.5565796833553023,0.4165760975398669,-0.6693837843003223,12.101825709606722,-50.68299119572219,0.4865778904475828,12,0.2050018310546875,0.005001068115234375,-1.6724977493286133,-2.55999755859375,4.25,2,0.08761609479311505,1.1886768008291588,44.5,2.350010013637621,44.61999893188477,-1.2500059604701619,45.06000137329102,0.08761609479311505
6752,2006-12-14,45.4000015258789,46.20000076293945,45.22999954223633,46.0,7887900.0,0.02784703210149475,-1.0638270242192065,0.9230724086528977,57.8151226023523,57.319135180348454,-0.822252978595472,-1.1834658341732123,-2.6178438103978934,-5.058036049358911,24.381132060263354,2.0300025939941406,0.3126107794829096,1.0870014190673771,-0.0033799946591415164,2.1773828327938958,0.5418107122041178,1.6321921259306365,-1.776424050088977,63.964018145576695,5.449466092937122,0.5451907068632607,12,-0.4400005340576101,-0.9000015258788991,-2.8125009536743093,-3.7900009155273366,2.289997100830078,3,0.07533035361234197,1.4927465723131357,44.16999816894531,1.1886768008291588,44.5,2.350010013637621,44.61999893188477,0.07533035361234197
6753,2006-12-15,45.65999984741211,45.81999969482422,45.34000015258789,45.72000122070313,3519400.0,0.005726835083584847,2.692328007394692,0.1000025431379886,73.41270021480375,59.23527743267983,-0.9011013403943764,-1.3629121802662567,-2.7437494759139014,-5.223369929638892,23.783322922847205,0.4799995422363281,0.35875064996996286,1.251499748229982,0.04080534633503419,2.4621941501249296,0.6461525472825045,1.8568469491774593,-1.8303085086502264,75.6756478108461,11.86243270652276,0.6053472009474752,12,-0.5699996948242188,-1.1599998474121094,-3.0224990844726562,-4.049999237060547,2.1599998474121094,4,0.06636002604955338,-1.0638270242192065,45.4000015258789,1.4927465723131357,44.16999816894531,1.1886768008291588,44.5,0.06636002604955338
6754,2006-12-18,45.40999984741211,46.02999877929688,45.22999954223633,45.63000106811523,2973000.0,-0.005475251879882959,-1.7586093499250461,3.666603089833512,67.55102739886,60.236316962139256,-0.5121338318224531,-1.0676262927893418,-2.3704357146448984,-4.883988367429772,23.091094091323384,0.799999237060554,0.4239692730122684,0.9379997253417969,-0.3444915588598505,2.2204910095434442,0.29675408324096963,1.5792453674426241,-1.3906837547160222,64.41439274176919,-1.5030081483102862,0.6412456421008241,12,-0.31999969482421875,-0.9099998474121094,-2.6249990463256836,-3.799999237060547,1.9200019836425781,0,0.0801585422127209,2.692328007394692,45.65999984741211,-1.0638270242192065,45.4000015258789,1.4927465723131357,44.16999816894531,0.0801585422127209
6755,2006-12-19,46.13000106811523,46.25,45.0099983215332,45.099998474121094,4292400.0,0.015855565362750124,-1.0495846403631834,-4.681803995006361,69.12621977686615,61.21049896148475,-1.096629089372577,-1.694128777880053,-2.951700822106794,-5.518295754292389,22.675061792822838,1.2400016784667969,0.6130232568106209,1.5435009002685476,0.09981690927757825,2.987184891259517,0.8216589047730594,2.265342895764036,-1.936230201799674,94.71370450722324,29.071975456596988,0.7218419954954848,12,-1.0150012969970632,-1.6050014495849538,-3.015000343322747,-4.220001220703118,1.2599983215332102,1,0.04248859828939833,-1.7586093499250461,45.40999984741211,2.692328007394692,45.65999984741211,-1.0638270242192065,45.4000015258789,0.04248859828939833
6756,2006-12-20,46.15999984741211,46.33000183105469,45.97999954223633,46.20000076293945,3422000.0,0.0006503095296397365,1.3333248563145312,-0.03883574251228689,74.02058677095074,62.30003991238253,-1.0523031901436255,-1.6471209361556447,-2.837820265050823,-5.4585224803448185,21.881860252077683,0.3500022888183594,0.6913515974222832,1.4709997177124023,-0.1143799334792277,3.0563793689040324,0.6783098921165873,2.2636895433082174,-1.7606060677281121,87.1210960867668,19.422844884829246,0.7926898255958167,12,-1.0049991607666016,-1.5949993133544922,-3.044999122619629,-4.25,1.6899986267089844,2,0.040294640738735676,-1.0495846403631834,46.13000106811523,-1.7586093499250461,45.40999984741211,2.692328007394692,45.65999984741211,0.040294640738735676
6757,2006-12-21,45.45000076293945,46.15999984741211,45.33000183105469,46.15999984741211,2264900.0,-0.01538126271273077,1.3380255961143765,17.749570856379936,64.11656432765807,62.7947815276254,-0.33522982891889086,-0.9047501151867436,-1.985356976308836,-4.664044315440783,20.66309445549412,0.8299980163574219,0.7188135513867024,0.7110006332397489,-0.9054143277440971,2.327415594223595,-0.0972068472521741,1.519208113731672,-0.8189340170909745,33.33342966381625,-33.748567474817435,0.8082074804919248,12,-0.2950000762939453,-0.7899990081787109,-2.3350000381469727,-3.5400009155273438,3.430000305175774,3,0.06534647648295833,1.3333248563145312,46.15999984741211,-1.0495846403631834,46.13000106811523,-1.7586093499250461,45.40999984741211,0.06534647648295833
6758,2006-12-22,45.33000183105469,45.61999893188477,45.27999877929688,45.47999954223633,1399800.0,-0.0026402404811973756,-1.7199597174116932,0.2112646543664908,60.788003103287366,63.10909645701298,-0.19322309514100766,-0.7557671910985349,-1.749720339952333,-4.461162838854833,19.319251884550198,0.3400001525878906,0.6993262127583222,0.5480016708374009,-1.083963876039121,2.179967217713923,-0.2679811026008636,1.3639844442756655,-0.49506287498146406,24.2426256607067,-39.9200353975828,0.8159827734382619,12,-0.1750011444091797,-0.6700000762939453,-2.177501678466797,-3.420001983642578,4.05999755859375,4,0.0520625788732596,1.3380255961143765,45.45000076293945,1.3333248563145312,46.15999984741211,-1.0495846403631834,46.13000106811523,0.0520625788732596
6759,2006-12-26,45.540000915527344,45.68999862670898,45.20000076293945,45.34000015258789,819700.0,0.004632673196337533,-1.0416597127847815,-1.3333587650364944,59.73026648477644,63.73409754052798,-0.28943279462883,-0.8320038223791357,-1.8518300828326915,-4.593721383621755,19.65551994043925,0.48999786376952414,0.6454694109260259,0.6460006713867159,-0.8603429587496336,2.1523443015230654,-0.10717114368146241,1.3991724864548942,-0.5256544144563478,40.1516049140106,-19.828192944820003,0.7531718150681754,12,-0.38500022888183594,-0.8799991607666016,-2.3025007247924805,-3.6300010681152344,3.509998321533203,1,0.05006584834124328,-1.7199597174116932,45.33000183105469,1.3380255961143765,45.45000076293945,1.3333248563145312,46.15999984741211,0.05006584834124328
6760,2006-12-27,46.15999984741211,46.25,45.25,45.77000045776367,2042100.0,0.013614381190611091,2.5087738084084004,1.9499895096225373,61.007464279919034,65.28532832883042,-0.7254909619899834,-1.3254237204362624,-2.3570898795790214,-5.131568970320259,20.218752605861056,1.0,0.6480480856379103,1.1424995422363295,-0.3531909461821243,2.6381900306547834,0.39465429802710617,1.890344786445553,-0.9877747067430676,84.95559088929625,28.465908823271278,0.7478452442092263,12,-0.48999977111816406,-1.4999980926513672,-2.744999885559082,-4.25,3.1399993896484375,2,0.025346663507586076,-1.0416597127847815,45.540000915527344,-1.7199597174116932,45.33000183105469,1.3380255961143765,45.45000076293945,0.025346663507586076
6761,2006-12-28,45.68000030517578,46.34000015258789,45.40999984741211,46.33000183105469,1059700.0,-0.010398603635680903,1.7761279008859232,-1.6666731875268985,54.43262459316655,64.90949521669867,-0.009803194522895353,-0.7649291652576693,-1.7865177413392388,-4.570576894883487,20.31075725881911,0.9300003051757812,0.6858937353306871,0.5864999771118136,-0.879913967591456,2.052913921815083,-0.14670699523981767,1.3197069494634448,-0.4799995422363281,42.10524554617125,-10.423143626296458,0.7332069723516341,12,-0.005001068115234375,-1.0149993896484375,-2.1750001907348633,-3.770000457763672,4.029998779296875,3,0.03743430545202742,2.5087738084084004,46.15999984741211,-1.0416597127847815,45.540000915527344,-1.7199597174116932,45.33000183105469,0.03743430545202742
6762,2006-12-29,45.290000915527344,45.63000106811523,45.22999954223633,45.52000045776367,1499600.0,-0.008537639821430743,-1.2857080576778048,0.35384461894198155,51.94585066137551,62.524289710762204,0.40560542731795124,-0.27398967247145833,-1.3327886127683684,-4.098475805906837,20.169717816089694,0.4500007629394531,0.7553890998832458,0.12350063323974325,-1.2181292462561544,1.4651305127356409,-0.5473143065082056,0.7943155729876921,1.0499992370605469,7.894754453828753,-40.2801347015731,0.6708149397479478,12,0.3849983215332031,-0.625,-1.777501106262207,-3.3800010681152344,3.6399993896484375,4,0.05652456407250983,1.7761279008859232,45.68000030517578,2.5087738084084004,46.15999984741211,-1.0416597127847815,45.540000915527344,0.05652456407250983
6763,2007-01-03,45.16999816894531,45.86000061035156,44.97000122070313,45.1500015258789,3780000.0,-0.0026496521120822347,-3.684241170919888,-0.08694209941455662,54.91949214711485,61.120785793901625,0.5015334793468753,-0.05687984279029479,-1.169124200128465,-3.893042215520083,20.785173719774512,0.8899993896484304,0.899792439947646,-0.06000194549560689,-1.2622112753675765,1.1422073843763627,-0.6611066104315952,0.5411027194403815,1.1700019836425781,14.598328771471166,-33.32450650947576,0.6011046649359857,1,0.4850025177001953,-0.5049972534179688,-1.4549980163574219,-3.259998321533203,3.5200004577636648,2,0.08213422735360143,-1.2857080576778048,45.290000915527344,1.7761279008859232,45.68000030517578,2.5087738084084004,46.15999984741211,0.08213422735360143
6764,2007-01-04,45.63999938964844,45.72000122070313,45.06000137329102,45.15999984741211,3602100.0,0.010405163598750322,1.0624891967121786,24.004006104531722,59.59595051427749,60.06186698694733,0.07553165324740974,-0.43415259676633156,-1.5565417213767319,-4.287264949215725,21.09132865587857,0.6599998474121094,0.8965067033336425,0.3369993209838853,-0.7703188699459176,1.4443175119136882,-0.21665977448101614,0.8906584164487867,0.6452008056640608,48.905013964030175,-3.011770967320359,0.5536590954649019,1,0.015001296997070312,-0.9749984741210938,-2.089999198913574,-3.729999542236328,1.8600006103515625,3,0.08216476884639334,-3.684241170919888,45.16999816894531,-1.2857080576778048,45.290000915527344,1.7761279008859232,45.68000030517578,0.08216476884639334
6765,2007-01-05,45.0099983215332,45.599998474121094,44.81999969482422,45.5,1955700.0,-0.013803704569245068,1.2608705267056983,-1.0208378036859547,56.73076864295238,58.14077608383641,0.5922323402913818,0.24627951169320283,-0.8579568526300108,-3.582623105298154,20.85839769838136,0.8199996948242188,0.7675204362158752,-0.31700172424316264,-1.3734135795603564,0.7394101310740311,-0.8452076519017595,0.21120420341543422,1.2225939147949205,12.49990588743133,-42.61688762708159,0.5282059276585966,1,0.5700016021728516,-0.23999786376953125,-1.4849977493286133,-3.0999984741210938,1.9099998474121094,4,0.08975785528066926,1.0624891967121786,45.63999938964844,-3.684241170919888,45.16999816894531,-1.2857080576778048,45.290000915527344,0.08975785528066926
6766,2007-01-08,44.93000030517578,45.2400016784668,44.540000915527344,44.97000122070313,2385800.0,-0.001777338798947481,1.4137881139670097,0.08163424185099269,45.383088812811465,56.059278804409004,0.5357459103905242,0.33975928614060535,-0.7720768660219903,-3.4334399130885274,20.123838153715827,0.7000007629394531,0.6899646121097263,-0.3944997787475586,-1.4545993755237987,0.6655998180286815,-0.9245495771356786,0.13555001964056146,1.2178363786621063,29.54541513741583,-23.44216616113995,0.53004979838812,1,0.5100002288818359,-0.15999984741210938,-1.357499122619629,-3.020000457763672,2.6699981689453125,0,0.09726238375701413,1.2608705267056983,45.0099983215332,1.0624891967121786,45.63999938964844,-3.684241170919888,45.16999816894531,0.09726238375701413
6767,2007-01-09,46.20000076293945,46.58000183105469,45.61000061035156,45.9000015258789,5614000.0,0.028266201850378536,-1.204545553065409,-7.499809269501039,54.42623811971649,55.35241602845669,-0.6891505238855729,-0.8958372573088553,-1.9874667712139455,-4.639899580371036,19.43077395159636,1.6500015258789062,0.5684248940905476,0.8245006561279311,-0.30236777525845326,1.9513690875143155,0.2610664404347389,1.3879348718211233,-1.6599998474121094,81.37250502081254,29.96370752462616,0.5634342156931917,1,-0.6399993896484375,-1.3099994659423828,-2.4875001907348633,-4.290000915527344,1.8199996948242188,1,0.07597398838895342,1.4137881139670097,44.93000030517578,1.2608705267056983,45.0099983215332,1.0624891967121786,45.63999938964844,0.07597398838895342
6768,2007-01-10,47.18999862670898,47.34000015258789,45.79999923706055,46.20000076293945,4502800.0,0.02142852483594937,1.3875966241431723,3.3000012715688873,63.01169394957454,55.71701908010092,-1.5506264272193206,-1.8109263451531419,-2.9266655550968963,-5.562509527082277,18.93369278867191,1.5400009155273438,0.4399647248048524,1.707998657226554,0.3316782228615196,3.0843190915915883,1.0198384400440403,2.3961588744090676,-2.6499977111816335,94.64280118746083,43.02521370243852,0.6881602171825171,1,-1.24999809265136,-1.9199981689453054,-3.4774980545043874,-5.279998779296868,0.44000244140625,2,0.036872255331704684,-1.204545553065409,46.20000076293945,1.4137881139670097,44.93000030517578,1.2608705267056983,45.0099983215332,0.036872255331704684
6769,2007-01-11,48.709999084472656,48.75,46.97000122070313,47.4000015258789,5475200.0,0.03221022466619394,1.5611504473351894,1.323232712448287,66.88481355157012,56.37005788806215,-2.8761302828868125,-3.171403003453335,-4.359426195862021,-7.006078198804687,19.666909679254406,1.779998779296868,0.4514152830979512,3.0234991073608413,1.0856080865320834,4.961390128189599,2.0545535969464623,3.99244461777522,-4.057998199462894,99.04985928203939,50.699072112441186,0.9689455104143788,1,-2.0649986267089844,-2.4749984741210938,-4.887497901916504,-6.799999237060547,-0.7599983215332031,3,-0.0004106027127817047,1.3875966241431723,47.18999862670898,-1.204545553065409,46.20000076293945,1.4137881139670097,44.93000030517578,-0.0004106027127817047
6770,2007-01-12,48.38000106811523,49.040000915527344,48.04999923706055,48.61000061035156,3154000.0,-0.006774748974746392,-1.2247148631214397,-0.17557249685505735,63.97986568797671,57.43086245415217,-2.4564280605513815,-2.672859887249622,-3.9406780812488975,-6.6004720788109665,20.542254572708707,0.9900016784667969,0.4988900625882593,2.4995010375976463,0.30224446306689146,4.696757612128401,1.4008727503322689,3.5981293248630237,-3.4821202362060504,85.3333367241752,40.15643515827208,1.098628287265377,1,-1.5900001525878835,-1.8700008392333913,-4.557499885559075,-6.470001220703118,-0.6800003051757741,4,-0.01818935611175898,1.5611504473351894,48.709999084472656,1.3875966241431723,47.18999862670898,-1.204545553065409,46.20000076293945,-0.01818935611175898
6771,2007-01-16,48.040000915527344,48.66999816894531,47.88000106811523,48.5,1769200.0,-0.007027700394408587,-1.0256367620016247,1.9999999999999383,67.10701163911634,59.11543589612337,-1.9516986718256675,-2.1376622277800976,-3.5082459914785034,-6.183678221813977,21.851032450880748,0.7899971008300852,0.5416756639906168,1.966000747680667,-0.2781251306257744,4.210126625987108,0.8439378085274427,3.088063686833891,-2.8107504769287104,70.8454836435138,23.172005659149853,1.122062939153221,1,-1.25,-1.5300006866455078,-4.1725006103515625,-6.130001068115234,-0.7999992370605469,1,-0.023313961807607475,-1.2247148631214397,48.38000106811523,1.5611504473351894,48.709999084472656,1.3875966241431723,47.18999862670898,-0.023313961807607475
6772,2007-01-17,48.81999969482422,49.43000030517578,48.0,48.25,6154600.0,0.016236443889091623,-1.6728985290237937,-1.2391322375731844,71.20291418919795,60.92470501191038,-2.434301462287152,-2.7914240022577843,-4.181619690398719,-6.882685712535064,22.10986376333953,1.4300003051757812,0.5545053532597279,2.5749996185302706,0.04422485020298694,5.105774386857554,1.3096122343666252,3.840387002693916,-3.28588921807129,83.19558041705243,31.213309175390208,1.2653873841636427,1,-1.8349990844726562,-2.114999771118164,-4.862499237060547,-6.909999847412109,-1.3800010681152415,2,-0.024989783456153214,-1.0256367620016247,48.040000915527344,-1.2247148631214397,48.38000106811523,1.5611504473351894,48.709999084472656,-0.024989783456153214
6773,2007-01-18,48.68999862670898,49.06000137329102,48.61000061035156,48.88000106811523,5549100.0,-0.002662864992377778,-1.5714441416895184,-0.33333779496995086,69.32514475961075,62.00572659472519,-1.9584287129572857,-2.5537142914645656,-3.947851978495102,-6.669870670050173,22.38268264154525,0.45000076293946023,0.6525409408648315,2.2934986114501896,-0.4441395339369052,5.0311367568372845,0.9246795387566422,3.662317684143737,-2.7662991671137647,69.91861976137936,15.760735599558004,1.3688190726935474,1,-1.7049980163574148,-1.9849987030029226,-4.527498245239251,-6.6299991607665945,-1.8499984741210866,3,-0.013760488557043815,-1.6728985290237937,48.81999969482422,-1.0256367620016247,48.040000915527344,-1.2247148631214397,48.38000106811523,-0.013760488557043815
6774,2007-01-19,49.04999923706055,49.08000183105469,48.33000183105469,48.79999923706055,3038500.0,0.007393728085958395,3.8386287008096867,-1.315772566655959,68.3143194753606,63.2927877983261,-1.9934891312866725,-2.769001250747962,-4.20066468092277,-6.945560222042516,22.34510220110664,0.75,0.8228489000500545,2.471499252319333,-0.4666363248875598,5.409634829526226,1.0024314637158867,3.9405670409227795,-2.775669692907279,75.48378998973733,24.179729967322864,1.4690677886034482,1,-2.0649986267089844,-2.344999313354492,-4.834999084472656,-6.989999771118164,-3.549999237060547,4,-0.02895001408832676,-1.5714441416895184,48.68999862670898,-1.6728985290237937,48.81999969482422,-1.0256367620016247,48.040000915527344,-0.02895001408832676
6775,2007-01-22,48.09000015258789,49.29999923706055,47.9000015258789,49.11999893188477,2915200.0,-0.01957184708266646,1.0143860804654583,-4.119995117187528,64.3966556449095,65.40540633522588,-0.6153575311231307,-1.7440536341851711,-3.1543509756714627,-5.9048587889998885,22.41590166958418,1.3999977111816477,0.9803880170169421,1.4135002136230455,-1.5916338088322348,4.418634236078326,-0.08906679760459468,2.9160672248506856,-1.5001035323323748,13.548334699242131,-37.31159679459685,1.5025670112276408,1,-0.5699996948242188,-1.385000228881836,-3.83750057220459,-6.030000686645508,-2.8300018310546875,0,-0.0029111954502853976,3.8386287008096867,49.04999923706055,-1.5714441416895184,48.68999862670898,-1.6728985290237937,48.81999969482422,-0.0029111954502853976
6776,2007-01-23,48.02000045776367,48.52999877929688,47.86000061035156,48.09000015258789,2616900.0,-0.0014555977251426988,-2.4358934230604063,0.0679609493052053,66.9565205029335,66.7976599333611,-0.0681088660687692,-1.6101140073141238,-3.029953136416978,-5.754862179772083,22.397511114603763,0.6699981689453196,1.0831832862021926,1.2505004882812472,-1.8020803361937894,4.303081312756284,-0.27578992395627466,2.776790900518769,-1.1460934690161295,10.191075064509702,-44.19916763142672,1.5262904122375187,1,-0.4050006866455078,-1.3150005340576172,-3.7450008392333984,-5.960000991821289,-2.459999084472649,1,-0.006663883627108236,1.0143860804654583,48.09000015258789,3.8386287008096867,49.04999923706055,-1.5714441416895184,48.68999862670898,-0.006663883627108236
6777,2007-01-24,48.41999816894531,48.540000915527344,48.0,48.16999816894531,3859500.0,0.008329814814005632,1.2040606607915798,-3.571444141689373,69.50781670023416,67.51945135010106,-0.13419539574568518,-1.872186420363228,-3.3526970640903286,-6.071086164330964,23.332447175738654,0.5400009155273438,1.2831603101933453,1.5019983291625962,-1.5692163438961657,4.573213002221358,-0.03360900736678474,3.037605665691977,-1.290481848554947,38.8887564339964,-19.68662039531528,1.5356073365293819,1,-0.21999740600585938,-1.43499755859375,-4.144998550415039,-6.35999870300293,-4.149997711181641,2,-0.024370023442820354,-2.4358934230604063,48.02000045776367,1.0143860804654583,48.09000015258789,3.8386287008096867,49.04999923706055,-0.024370023442820354
6778,2007-01-25,47.68999862670898,48.56000137329102,47.61999893188477,48.47999954223633,2740100.0,-0.015076405820777738,-1.0215099633297273,-3.1600036621094034,61.93248557274902,66.96919268578762,0.7534177843483221,-1.0079970229637283,-2.5375040539737626,-5.260068680121627,24.185541003724442,0.94000244140625,1.581959581128629,0.653998947143549,-2.3407147516956215,3.6487126459827195,-0.8433579022760398,2.151355796563138,-0.3304339078400673,4.166647744559823,-53.333865863623984,1.497356849419586,1,0.8350009918212962,-0.7049980163574148,-2.9599981307983327,-5.304998397827141,-3.529998779296868,3,-0.005242189289139221,1.2040606607915798,48.41999816894531,-2.4358934230604063,48.02000045776367,1.0143860804654583,48.09000015258789,-0.005242189289139221
6779,2007-01-26,47.81999969482422,48.0,47.61000061035156,47.68999862670898,2769500.0,0.002725960827401508,-1.689677852172426,-0.1645581233642769,67.36714443947233,67.34555699150934,0.5407605599417309,-1.0102229012524546,-2.632559469788866,-5.307153995962651,25.194283562695347,0.3899993896484375,1.7517881124466896,0.6700000762939453,-2.2577688661213173,3.597769018709208,-0.7938843949136896,2.13388454750158,-0.25339141732462167,12.425991427081664,-48.669672418001156,1.4638844712076318,1,0.7000007629394531,-0.8349990844726562,-3.0249996185302734,-5.334999084472656,-2.9899978637695312,4,-0.020493507914898568,-1.0215099633297273,47.68999862670898,1.2040606607915798,48.41999816894531,-2.4358934230604063,48.02000045776367,-0.020493507914898568
6780,2007-01-29,47.33000183105469,47.95000076293945,47.20000076293945,47.83000183105469,3806100.0,-0.010246714071446728,1.0270328786613467,-3.8461222453708395,64.1176687062599,67.01340777674751,0.9679422196633567,-0.4512109702531433,-2.0671338042276446,-4.736886617066375,25.44480054274649,0.75,1.7717557182497075,0.121502113342288,-2.769502198527185,3.012506425211761,-1.324000042592452,1.567004269277028,2.0999984741210938,9.558897777378805,-53.23386997045714,1.445502155934738,1,0.9849987030029297,-0.345001220703125,-2.535001754760742,-4.55000114440918,-2.0,0,-0.038664731887966375,-1.689677852172426,47.81999969482422,-1.0215099633297273,47.68999862670898,1.2040606607915798,48.41999816894531,-0.038664731887966375
6781,2007-01-30,47.38999938964844,47.79999923706055,47.16999816894531,47.6500015258789,3198200.0,0.001267643276412933,1.2500136239782016,0.5200042724609233,58.16186793802491,65.56440263772829,0.9007713285556065,-0.3968793574176601,-2.0523526440989954,-4.714492814834863,25.601773563676584,0.6300010681152344,1.6275181684634177,0.09599971771240234,-2.7043942397898206,2.8963936752146253,-1.3041972610387091,1.4961966964635138,1.9954009246826203,15.827389463226597,-42.77215997013037,1.4001969787511106,1,0.8449993133544922,-0.404998779296875,-2.5699996948242188,-4.564998626708984,-1.5,1,-0.04494621429728274,1.0270328786613467,47.33000183105469,-1.689677852172426,47.81999969482422,-1.0215099633297273,47.68999862670898,-0.04494621429728274
6782,2007-01-31,47.849998474121094,47.97999954223633,47.20000076293945,47.43000030517578,2618200.0,0.009706669980948268,1.2941130271853156,-1.615364300595719,54.88166239769856,63.9595712641825,0.32263631242460633,-0.6906671078113931,-2.438100712204225,-5.089547263729678,26.11530380062572,0.779998779296875,1.5331409031163474,0.4279989242553697,-2.2163963119142878,3.072394160425027,-0.894198693829459,1.7501965423401984,1.4467857543945328,48.92077248813717,-4.90806475650632,1.3221976180848292,1,0.38500022888183594,-0.8649978637695312,-2.9899978637695312,-4.984996795654297,-1.9199981689453125,2,-0.04785783017461498,1.2500136239782016,47.38999938964844,1.0270328786613467,47.33000183105469,-1.689677852172426,47.81999969482422,-0.04785783017461498
6783,2007-02-01,48.88000106811523,49.040000915527344,48.06000137329102,48.20000076293945,3766100.0,0.021525655733326543,-1.0416676600783756,1.619055404178003,51.35567925112595,62.07527790593421,-0.757208670551961,-1.5056710667103133,-3.374227513851764,-6.026795381741287,27.398503785139262,1.19000244140625,1.4633729271326104,1.272501373291007,-1.2230515731813725,3.7680543197633867,0.02472490005481376,2.5202778465272004,0.33171171801758703,91.44387099406339,41.5450569550865,1.2477764732361916,2,-0.6450023651122976,-1.8950004577636648,-3.9724998474121023,-6.01499938964843,-2.700000762939446,3,-0.09431261271716074,1.2941130271853156,47.849998474121094,1.2500136239782016,47.38999938964844,1.0270328786613467,47.33000183105469,-0.09431261271716074
6784,2007-02-02,49.38999938964844,49.52999877929688,48.72000122070313,48.72000122070313,3609500.0,0.010433680654436062,-1.4179097679291774,0.9852909827328926,57.829452687945036,61.34558868849371,-1.3565631541677377,-1.813292544809265,-3.7950610720583455,-6.441888346277324,28.883971555934252,0.80999755859375,1.2876728998229865,1.5949996948242173,-0.8409200656404394,4.030919455288874,0.37703981459188896,2.8129595750565457,-2.220001220703125,94.06782400672394,46.641506287039526,1.2179598802323277,2,-1.0400009155273438,-2.354999542236328,-4.4824981689453125,-6.524997711181641,-4.45000076293946,4,-0.10589187298780312,-1.0416676600783756,48.88000106811523,1.2941130271853156,47.849998474121094,1.2500136239782016,47.38999938964844,-0.10589187298780312
6785,2007-02-05,49.04999923706055,49.5,48.72000122070313,49.29999923706055,1961200.0,-0.006883987786789669,1.3999906099979829,-0.3731353481063147,57.82945268794498,60.33147004238387,-0.967845743568347,-1.2175304058782785,-3.3583372516234533,-6.003206290629535,30.825045016910657,0.7799987792968679,1.126557141918667,1.052999496459961,-1.0590117654300357,3.1650107583499576,-0.0030061344850409455,2.109005127404963,-1.832801055908206,79.66104160605155,33.74313535508365,1.0560056309449994,2,-0.7000007629394531,-2.0149993896484375,-4.142498016357422,-6.05999755859375,-3.9699974060058594,0,-0.08603460696524068,-1.4179097679291774,49.38999938964844,-1.0416676600783756,48.88000106811523,1.2941130271853156,47.849998474121094,-0.08603460696524068
6786,2007-02-06,49.29999923706055,49.70000076293945,49.13000106811523,49.4000015258789,2074400.0,0.005096840038503192,-1.5909157902949818,0.4000091552734091,54.05405405405404,58.61438530391942,-1.1367221141909312,-1.1840622605844544,-3.515418582886852,-6.157018588717136,33.347058708602425,0.6500015258789062,0.9515125870760244,1.0844995498657255,-0.5392898827373784,2.7082889824688294,0.27260483356417353,1.8963942661672775,-2.036545043945317,83.99993896484375,41.029491019309745,0.8118947163015502,2,-0.8649997711181641,-2.1799983978271484,-4.134998321533203,-5.954998016357422,-4.299999237060547,1,-0.08052733199682227,1.3999906099979829,49.04999923706055,-1.4179097679291774,49.38999938964844,-1.0416676600783756,48.88000106811523,-0.08052733199682227
6787,2007-02-07,49.709999084472656,49.77999877929688,49.04999923706055,49.04999923706055,2866900.0,0.008316427053895348,-1.21212033638704,-6.599847415602223,58.22581925329068,58.20253349064626,-1.5024952790647887,-1.3888248143869504,-3.836780643944458,-6.469865185230404,34.412375848671815,0.7299995422363352,0.8835576928744047,1.3189994812011747,-0.13771460776687405,2.7757135701692235,0.5906424367171468,2.0473565256852027,-2.3490830285644577,95.93024416317128,54.04003169996085,0.7283570444840255,2,-1.2350006103515625,-2.549999237060547,-4.539999008178711,-6.179998397827148,-4.299999237060547,2,-0.07684570036569216,-1.5909157902949818,49.29999923706055,1.3999906099979829,49.04999923706055,-1.4179097679291774,49.38999938964844,-0.07684570036569216
6788,2007-02-08,48.93000030517578,49.9000015258789,48.5,49.6500015258789,5046400.0,-0.01569098357800036,1.2950821722490582,-1.090911192671145,49.09366246569217,56.17214660467069,-0.5901670038025983,-0.4972815706819631,-2.9760249862944335,-5.59817853168515,34.54627520951837,1.4000015258788991,0.7826693697125151,0.45200061798095703,-0.9072804473842453,1.8112816833461594,-0.22763991470164768,1.1316411506635617,-1.4239392858642645,30.714274036653904,-6.64044705701501,0.6796405326826017,2,-0.3950004577636719,-1.7099990844726562,-3.760000228881836,-5.385000228881836,-2.4399986267089844,3,-0.061312078097057854,-1.21212033638704,49.709999084472656,-1.5909157902949818,49.29999923706055,1.3999906099979829,49.04999923706055,-0.061312078097057854
6789,2007-02-09,48.68999862670898,49.47999954223633,48.41999816894531,49.27000045776367,2471000.0,-0.0049050005511939165,1.1200027465820312,0.8055567329292765,55.08473809166654,55.16848764749364,-0.23890081182603495,-0.27284395460200983,-2.618671806422171,-5.2771727090504115,33.66648579717175,1.0600013732910156,0.6100781240748603,0.21299896240233807,-1.1455926960702811,1.5715906208749573,-0.46629686683397154,0.8922947916386477,-0.99242236687207,18.24323279394972,-21.20896453322278,0.6792958292363083,2,-0.1549987792968679,-1.4699974060058523,-3.5299978256225515,-4.739997863769524,-2.30999755859375,4,-0.051550593393451694,1.2950821722490582,48.93000030517578,-1.21212033638704,49.709999084472656,-1.5909157902949818,49.29999923706055,-0.051550593393451694
6790,2007-02-12,47.5,48.849998474121094,47.33000183105469,48.54999923706055,3650300.0,-0.02444030930935792,-1.1870524920481147,1.8103377969534913,46.296289252160996,53.850090015730984,1.092652021986126,0.8936655916443712,-1.3353028021274795,-4.00939326042149,32.03331195737525,1.5199966430664062,0.534090751508046,-0.9329996109008789,-2.360091845675889,0.4940926238741312,-1.6465457282883804,-0.2194534935133774,2.400001525878899,6.61471553042112,-35.02943613175799,0.713546117387505,2,1.0500011444091797,-0.279998779296875,-2.339999198913574,-3.549999237060547,-1.0400009155273438,0,-0.053894765753495166,1.1200027465820312,48.68999862670898,1.2950821722490582,48.93000030517578,-1.21212033638704,49.709999084472656,-0.053894765753495166
6791,2007-02-13,46.91999816894531,47.93999862670898,46.54999923706055,47.75,4618400.0,-0.012210564864309159,1.297521390694669,0.7904785087065987,39.58332891817261,52.150275184672545,1.7868827902769837,1.4603292516617046,-0.6818970327873188,-3.353714648562679,30.577153305203176,1.3899993896484304,0.3843085647373812,-1.4570013046264663,-3.029516437333399,0.1155138280804664,-2.243258870979936,-0.6707437382729964,2.928603363037105,11.044736689277771,-29.669525884424502,0.786257566353468,2,1.305002212524414,0.3000030517578125,-1.7449979782104492,-2.9699974060058594,-0.5,1,-0.03921560975482841,-1.1870524920481147,47.5,1.1200027465820312,48.68999862670898,1.2950821722490582,48.93000030517578,-0.03921560975482841
6792,2007-02-14,47.599998474121094,47.72999954223633,47.0,47.0,3081400.0,0.014492760692941475,-1.4333379957529595,-0.7228881331004688,49.37062810211019,51.92971394589302,1.1931646392521884,0.7212205327459884,-1.268439856511577,-3.9545931198421016,28.595467240648688,0.8100013732910156,0.31155646641656176,-0.7160009384155259,-2.310655130297043,0.8786532534659912,-1.5133280343562845,0.08132615752523265,2.116658966064449,31.343239393156164,-13.415970861538195,0.7973270959407573,2,0.6250019073486328,0.15500259399414062,-2.494997978210449,-3.6499977111816406,-1.3499984741210938,2,-0.05462181843418856,1.297521390694669,46.91999816894531,-1.1870524920481147,47.5,1.1200027465820312,48.68999862670898,-0.05462181843418856
6793,2007-02-15,48.02000045776367,48.22000122070313,47.68000030517578,47.68000030517578,2218700.0,0.008823571367778893,-2.176474548126914,0.5666683620919853,51.34409139688189,51.209118246886,0.7133600061705465,0.2618768986934441,-1.5904336527828207,-4.29206801246135,26.38525863567277,0.6200027465820384,0.3242929298356003,-0.26249904632568644,-1.8522143172376389,1.327216224586266,-1.0573566817816626,0.5323585891302898,1.5699906542968733,50.1706849008309,1.26694846744725,0.7948576354559761,2,0.2049999237060547,-0.1700000762939453,-2.794999122619629,-3.6700000762939453,-2.0699996948242188,3,-0.054352365378405376,-1.4333379957529595,47.599998474121094,1.297521390694669,46.91999816894531,-1.1870524920481147,47.5,-0.054352365378405376
6794,2007-02-16,47.63000106811523,47.7599983215332,47.25,47.75,2172400.0,-0.00812160320555333,6.285920597291479,-0.35293787656096065,52.043591490626646,50.5662447805173,0.9246900398331306,0.5692233935189748,-1.1139637647880605,-3.810433212166494,24.57372710604771,0.7700004577636719,0.3312950468511531,-0.5814985275268612,-2.153627702684105,0.9906306476303826,-1.367563115105483,0.2045660600517607,1.8383903689453192,46.956616926314645,-6.637954640160764,0.7860645875786226,2,0.5949993133544993,0.5949993133544993,-2.0250005722045827,-2.900001525878899,-1.470001220703118,4,-0.023934481714962152,-2.176474548126914,48.02000045776367,-1.4333379957529595,47.599998474121094,1.297521390694669,46.91999816894531,-0.023934481714962152
6795,2007-02-20,47.95000076293945,48.02000045776367,47.2400016784668,47.52999877929688,2098900.0,0.0067184481975257615,1.7857030946655676,-3.5000476841399886,53.68421845158473,50.52515193579849,0.48304362185010774,0.2510700125088974,-1.3532749256900871,-4.043351286736282,23.191291082158934,0.779998779296875,0.29852119041831315,-0.2544988632202134,-1.830148618213208,1.3211508917727812,-1.0423237407167107,0.5333260142762839,1.4016549861210947,83.83232712246499,24.40871563763841,0.7878248774964989,2,0.27499961853027344,0.27499961853027344,-1.510000228881836,-2.2950000762939453,-1.9099998474121094,1,-0.032742433156282225,6.285920597291479,47.63000106811523,-2.176474548126914,48.02000045776367,-1.4333379957529595,47.599998474121094,-0.032742433156282225
6796,2007-02-21,47.70000076293945,48.08000183105469,47.65999984741211,47.95000076293945,1914200.0,-0.005213764254894948,-1.5454524437046284,-0.5952352839665499,48.98513094626648,49.49840879057358,0.5388855668460906,0.5015836948817594,-1.038334879924001,-3.7044442987153303,21.773529055133483,0.4200019836425781,0.16050371277278686,-0.48849887847900675,-2.0784708665846097,1.1014731096265962,-1.2834848725318082,0.3064871155737947,1.5395887256410958,57.37705430622575,-3.2356739550008555,0.794985994052803,2,0.5249996185302734,0.5249996185302734,-1.0500001907348633,-1.8999996185302734,-1.7800025939941406,2,-0.025995841900074312,1.7857030946655676,47.95000076293945,6.285920597291479,47.63000106811523,-2.176474548126914,48.02000045776367,-0.025995841900074312
6797,2007-02-22,47.2400016784668,48.040000915527344,47.15999984741211,47.849998474121094,1911700.0,-0.009643586522330883,-1.285715701185528,2.4399871826171875,37.976543526145306,48.26317335284615,0.6835523700823529,0.9155905392794921,-0.5238496649859314,-3.154915400482892,20.466432767982983,0.8800010681152344,0.02374081941191264,-0.889498138427733,-2.530068585793778,0.751072308938312,-1.7097833621107554,-0.06921291474471047,1.892004200052952,7.547332774324911,-47.134488709975315,0.820285223683023,2,0.7749977111816406,0.9849987030029297,-0.590001106262207,-1.4400005340576172,-0.4900016784667969,3,-0.017358244716050963,-1.5454524437046284,47.70000076293945,1.7857030946655676,47.95000076293945,6.285920597291479,47.63000106811523,-0.017358244716050963
6798,2007-02-23,47.43999862670898,47.52000045776367,46.77999877929688,47.2400016784668,1867900.0,0.004233635502459032,3.111113465858478,-0.3278655718636341,35.02303175340755,46.03409487081738,0.2793481482078377,0.7335114164324281,-0.6620445986739796,-3.2612348917272627,19.808924397275423,0.7400016784667898,-0.10788942301581272,-0.6770011901855568,-2.335384341314466,0.9813819609433523,-1.5061927657500078,0.15219038537889418,1.5887269861524018,50.769099850932896,1.0251693511160127,0.8291915755644541,2,0.26000022888184304,0.7850017547607493,-0.5949983596801687,-1.4449977874755788,-1.1399993896484304,4,-0.02508428881022351,-1.285715701185528,47.2400016784668,-1.5454524437046284,47.70000076293945,1.7857030946655676,47.95000076293945,-0.02508428881022351
6799,2007-02-26,46.84000015258789,48.0,46.65999984741211,48.0,1793600.0,-0.01264752300779548,1.3103453945745789,-5.800087739376112,33.677989805681364,44.63206159898631,0.6585843149905486,1.3242197935440174,0.008242842960306973,-2.5683405552244167,18.919796047123448,1.3400001525878906,-0.3373818367138739,-1.2279996871948242,-2.9786755762667454,0.522676201877097,-2.1033376317307813,-0.3526617426588672,2.089576405241452,12.676060121694047,-31.908647619610843,0.8753379445359601,2,0.5450000762939453,1.385000228881836,0.005000114440917969,-0.8449993133544922,-0.11999893188475852,0,-0.019000840878504288,3.111113465858478,47.43999862670898,-1.285715701185528,47.2400016784668,-1.5454524437046284,47.70000076293945,-0.019000840878504288
6800,2007-02-27,45.5,46.459999084472656,44.560001373291016,46.2599983215332,4384800.0,-0.028608030491516945,2.2758585536376104,0.6551710530210104,25.826967008679176,43.10357694237592,1.8830750953719573,2.656280163101158,1.4082787665569612,-1.1367049400301283,19.23706608363469,2.279998779296875,-0.4920956971672865,-2.4764997482299833,-4.550938193836451,-0.40206130262351536,-3.513718971033221,-1.4392805254267458,3.334393464998591,26.704502967769063,-12.361786963101384,1.0372192228032353,2,0.8900012969970703,1.730001449584961,1.3450002670288086,0.49500083923339844,1.9500007629394531,1,0.014505491151914462,1.3103453945745789,46.84000015258789,3.111113465858478,47.43999862670898,-1.285715701185528,47.2400016784668,0.014505491151914462
6801,2007-02-28,45.2599983215332,45.959999084472656,45.0,45.5,4782100.0,-0.005274762164105384,-1.5263189595892164,0.3157923796234484,21.06630976835507,39.9586526830698,2.081762445059958,2.875978545313828,1.7174037560965871,-0.8047347504398132,19.615821946425218,0.9599990844726562,-0.7002033948052144,-2.610001373291013,-5.005136913242936,-0.21486583333908982,-3.8075691432669743,-1.4124336033150513,3.317931617962934,20.11485748047982,-11.272792147779004,1.1975677699759633,2,1.1300029754638672,1.9700031280517578,1.8525018692016602,0.8100013732910156,3.370002746582024,2,0.01723381844720584,2.2758585536376104,45.5,1.3103453945745789,46.84000015258789,3.111113465858478,47.43999862670898,0.01723381844720584
6802,2007-03-01,45.56000137329102,45.75,43.7400016784668,45.0,6815700.0,0.006628437094198691,3.276598421362336,-2.333322737026176,26.629697803084525,37.212608950425654,1.6337618250413115,2.5250803790579397,1.4517824988462067,-1.0177553295517967,20.107182429353053,2.009998321533203,-0.757771633384948,-2.195498466491692,-4.804095208463963,0.41309827548057854,-3.499796837477824,-0.8912000955055603,2.776852852232807,42.72301436422152,10.785453621759657,1.304298370986134,3,0.35000038146971946,1.2600002288818288,1.5999984741210866,0.5549983978271413,2.8899993896484304,3,0.007901597559330398,-1.5263189595892164,45.2599983215332,2.2758585536376104,45.5,1.3103453945745789,46.84000015258789,0.007901597559330398
6803,2007-03-02,44.27000045776367,45.56000137329102,44.2400016784668,45.5,4365500.0,-0.02831433004046391,-1.0465157541436982,-2.196422367695015,23.24457006156169,34.01271768052954,2.610395944490719,3.6385539852297484,2.7535023582833134,0.3486180422904894,19.641556216493097,1.3199996948242259,-0.7488312043942003,-3.2549993515014677,-6.233670486464547,-0.27632821653838846,-4.744334918983007,-1.765663784019928,3.6991055639955945,12.44129080093451,-20.351582463227814,1.4893355674815403,3,1.6400012969970703,2.5500011444091797,3.322500228881836,1.8449993133544922,3.970001220703125,4,0.0560198671017047,3.276598421362336,45.56000137329102,-1.5263189595892164,45.2599983215332,2.2758585536376104,45.5,0.0560198671017047
6804,2007-03-05,44.15999984741211,44.61000061035156,43.599998474121094,43.79999923706055,4231700.0,-0.0024847664154986626,-1.6578928876173267,-0.29268353197678926,26.74095935862124,31.019022225755815,2.4321835022178604,3.516962910606523,2.882244795353465,0.5298576207195325,18.898597485849645,1.0100021362304688,-0.8915325884563288,-3.1034999847412124,-6.302896137194992,0.09589616771256715,-4.703198060968106,-1.503801908514319,3.4707778268837615,19.580463418928364,-15.841190815324719,1.5996980762268915,3,1.6800003051757812,2.5900001525878906,3.5950002670288086,1.9549999237060547,4.200000762939453,0,0.0484601312736157,-1.0465157541436982,44.27000045776367,3.276598421362336,45.56000137329102,-1.5263189595892164,45.2599983215332,0.0484601312736157
6805,2007-03-06,44.83000183105469,45.27000045776367,44.5,45.0,3565400.0,0.01517214642114273,1.1690181708771665,-0.4722163353537066,35.62589333126249,29.534662490755377,1.4226770308004077,2.650491292642606,2.215945193339735,-0.06205068193666108,17.82856474259853,1.1100006103515625,-1.0864955940111045,-2.2224981307983427,-5.481867080340187,1.0368708187435018,-3.8521826055692614,-0.592813656027424,2.397697923223703,52.118772831603785,13.051238597019669,1.6296844747709216,3,0.9899978637695312,1.9199981689453125,2.9224987030029297,1.2849979400634766,3.7899971008300852,1,0.042159253010317865,-1.6578928876173267,44.15999984741211,-1.0465157541436982,44.27000045776367,3.276598421362336,45.56000137329102,0.042159253010317865
6806,2007-03-07,45.33000183105469,45.5,44.709999084472656,44.83000183105469,4397600.0,0.011153245138920242,-1.1351217601088728,-2.9412081500762945,33.99157000799528,29.091887655405372,0.615907691531973,1.937137315310352,1.7245668554619513,-0.47929871292791404,16.44931055746963,0.7900009155273438,-1.2659368608087078,-1.5239982604980469,-4.689245772470876,1.6412492514747825,-3.106622016484458,0.058625495488364265,1.5349277952079703,80.46521530845797,38.750876032374215,1.5826237559864142,3,0.4699974060058594,1.4199981689453125,2.3199987411499023,0.7849979400634766,3.6399993896484446,2,0.04676811926427926,1.1690181708771665,44.83000183105469,-1.6578928876173267,44.15999984741211,-1.0465157541436982,44.27000045776367,0.04676811926427926
6807,2007-03-08,45.88999938964844,46.38000106811523,45.38999938964844,45.54999923706055,3045200.0,0.012353795190233274,-2.0000057798456568,0.6800003051757812,35.26970122423829,29.119295374386564,-0.17402704269087366,1.1344449562896273,1.202764834009514,-0.9505317279934928,14.795143002615225,1.0499992370605398,-1.4917292384993175,-0.7730007171630859,-3.6615337022986694,2.1155322679724975,-2.2172672097308777,0.6712657754047058,0.6484371214000646,82.37405678953752,40.0055903741729,1.4442664925677917,3,-0.09000015258789062,0.8600006103515625,1.7200002670288086,0.22500038146972656,3.5800018310546946,3,0.05970803475505959,-1.1351217601088728,45.33000183105469,1.1690181708771665,44.83000183105469,-1.6578928876173267,44.15999984741211,0.05970803475505959
6808,2007-03-09,45.93000030517578,46.349998474121094,45.75,46.13999938964844,2371100.0,0.000871669558931476,-1.1052589310810992,-0.6176440889048458,37.645345210642844,29.56011264160451,-0.503717804518061,0.9045442592089117,1.2060802950888245,-0.9146854493732803,13.96886789099285,0.5999984741210938,-1.6743750012269487,-0.5829998016357436,-3.281155395422431,2.1151557921509436,-1.9320775985290908,0.7660779952576036,-2.3300018310546875,83.81293730043204,40.288838232578044,1.3490777968933445,3,-0.9000015258789062,0.8199996948242188,1.6799993515014648,0.1849994659423828,3.5900001525878906,4,0.0548661101898511,-2.0000057798456568,45.88999938964844,-1.1351217601088728,45.33000183105469,1.1690181708771665,44.83000183105469,0.0548661101898511
6809,2007-03-12,46.18000030517578,46.2599983215332,45.72999954223633,45.79999923706055,1821400.0,0.00544306549834328,-1.038455048967465,-1.8095367847411443,37.004404546042714,30.802050145756013,-0.9579197742878591,0.48154921943475415,0.9964248494723336,-1.0928416799826124,13.2310455592698,0.529998779296875,-1.7398513171163401,-0.2074998855590806,-2.7053629247815394,2.290363153663378,-1.4564314051703064,1.0414316340521452,-2.525001831054688,89.36166758990439,48.83216275494346,1.2489315196112278,3,-1.1900005340576172,0.5699996948242188,1.4299993515014648,0.030000686645507812,3.079998016357422,0,0.04460808487825263,-1.1052589310810992,45.93000030517578,-2.0000057798456568,45.88999938964844,-1.1351217601088728,45.33000183105469,0.04460808487825263
6810,2007-03-13,44.93999862670898,45.88999938964844,44.86999893188477,45.77000045776367,2307500.0,-0.026851487013260678,-1.1030910806984588,-2.1842092054409665,32.30768553604298,32.051091897721335,0.21712494214062872,1.6020672211034181,2.243206495147568,0.21124518960895244,14.219257704603686,1.3100013732910085,-1.8462445994280543,-1.3195014953613367,-3.8395972944413828,1.2005943037187095,-2.579549394901356,-0.05945359582131715,-1.231100152587885,13.772411319814793,-23.608717493961542,1.2600478995400226,3,0.05000114440918679,1.8100013732910227,2.7525005340576243,1.3200016021728587,3.740001678466804,1,0.07610151509016716,-1.038455048967465,46.18000030517578,-1.1052589310810992,45.93000030517578,-2.0000057798456568,45.88999938964844,0.07610151509016716
6811,2007-03-14,45.08000183105469,45.56999969482422,44.58000183105469,44.95000076293945,2645900.0,0.0031153361954601166,-1.2758599522066079,-0.15662744737567658,35.56151218942507,33.043515718425844,0.05465132324798816,1.3883285398710825,2.127224083083526,0.1264132835852081,15.29102418283983,0.9899978637695312,-1.9043190762242546,-1.087498474121091,-3.640200765542332,1.46520381730015,-2.3638496198317114,0.18885267158952956,-1.3182813569335963,27.777789551539872,-12.824519044012842,1.276351145710622,3,-0.09000205993652344,1.6699981689453125,2.612497329711914,1.1799983978271484,4.149997711181641,2,0.07852699549784514,-1.1030910806984588,44.93999862670898,-1.038455048967465,46.18000030517578,-1.1052589310810992,45.93000030517578,0.07852699549784514
6812,2007-03-15,45.0,45.20000076293945,44.75,45.08000183105469,4062500.0,-0.0017746634384467885,1.8125074505877024,-0.6153936441797001,33.423949521686566,34.174557880661936,0.052370502873117175,1.3318419842417555,2.2433851044068263,0.24970595459256373,16.420710253328092,0.4500007629394531,-1.7709279868494363,-1.0375003814697266,-3.5474963576150174,1.4724955946755642,-2.292498369542372,0.21749760660291884,-1.186513965878909,23.72875511321267,-14.943618277744186,1.254997988072647,3,-0.010000228881835938,1.75,2.7775001525878906,1.345001220703125,4.700000762939453,3,0.08822224934895839,-1.2758599522066079,45.08000183105469,-1.1030910806984588,44.93999862670898,-1.038455048967465,46.18000030517578,0.08822224934895839
6813,2007-03-16,45.40999984741211,45.709999084472656,44.81999969482422,45.02000045776367,5005700.0,0.009111107720269018,-1.253160400591036,-4.874880793438871,40.02791055003899,35.650885790819466,-0.19994045913800562,0.754990519915971,1.8789228445603428,-0.12407910266121291,17.740998581141596,0.8899993896484375,-1.5640453205312639,-0.4970005035400362,-2.838759817870155,1.8447588107900827,-1.6678801607050957,0.6738791536250233,-1.5457835644910176,49.40474703735913,7.136510278511487,1.1708796571650606,3,0.030000686645507812,1.3400001525878906,2.407499313354492,0.9750003814697266,4.470001220703118,4,0.08940765000954731,1.8125074505877024,45.0,-1.2758599522066079,45.08000183105469,-1.1030910806984588,44.93999862670898,0.08940765000954731
6814,2007-03-19,46.4900016784668,46.4900016784668,45.47999954223633,45.47999954223633,2963400.0,0.023783348044125407,1.0,2.589753120231621,57.16352759908114,38.043956265021535,-1.0221655467473738,-0.4372123366168097,0.8427953408463793,-1.145091471575462,18.577660502067644,1.0800018310546875,-1.4131936782208214,0.6400012969970703,-1.5773657241538075,2.857368318147948,-0.4686822135783686,1.7486848075725092,-2.576069751721704,100.0,53.459541283324775,1.1086835105754385,3,-0.9549999237060547,0.04999732971191406,1.3874988555908203,-0.04500007629394531,3.829998016357422,0,0.06517527790712707,-1.253160400591036,45.40999984741211,1.8125074505877024,45.0,-1.2758599522066079,45.08000183105469,0.06517527790712707
6815,2007-03-20,46.38000106811523,46.52000045776367,46.13999938964844,46.4900016784668,1524900.0,-0.0023661132798478146,3.470648954312898,-0.10891126504159092,58.25959017408027,40.74040295014209,-0.7478164467501784,-0.47522812554822025,1.016606580148057,-0.9802936673732461,19.75382772191976,0.3800010681152344,-1.0889738322438873,0.6085006713867145,-1.3968635863453898,2.6138649291188187,-0.3941814574793341,1.611182800252763,-2.363026351301265,92.78353150765165,41.12824019207335,1.0026821288660512,3,-0.8299999237060476,-0.15500259399413352,1.49749946594239,0.06500053405762429,7.2199974060058665,1,0.06209567026935403,1.0,46.4900016784668,-1.253160400591036,45.40999984741211,1.8125074505877024,45.0,0.06209567026935403
6816,2007-03-21,46.459999084472656,46.66999816894531,45.63000106811523,46.38000106811523,2840200.0,0.0017248386053276832,3.1600201417552602,-0.7272506588986166,56.859729238276856,43.139294951701935,-0.7271335750127363,-0.6881699494897262,1.005243383357481,-1.0357685902603038,21.20623072851445,1.0399971008300852,-0.7986788250676824,0.7504987716674805,-1.0721709967199615,2.5731685400549225,-0.16083611252624053,1.6618336558612015,-2.2928428232017097,89.06253725293851,34.778792119391824,0.9113348841937208,3,-0.8349990844726562,-0.5499992370605469,1.425002098083496,-0.014997482299804688,6.8500022888183665,2,0.04778306638936347,3.470648954312898,46.38000106811523,1.0,46.4900016784668,-1.253160400591036,45.40999984741211,0.04778306638936347
6817,2007-03-22,46.41999816894531,47.36000061035156,45.599998474121094,47.36000061035156,1266800.0,-0.0008609753834608602,2.7446756704110125,-11.750321873061758,70.24476521691642,46.76145273017677,-0.6750330568117846,-0.7512694572833567,1.0738872310631677,-0.9544627273700428,21.92123917518031,1.7600021362304688,-0.6180394746722442,0.7514980316162081,-0.9596940205617273,2.4626900837941434,-0.10409799447275958,1.6070940577051758,-2.0526145550604156,62.99204320518559,3.2744178519479377,0.8555960260889676,3,-0.4499969482421875,-0.5099983215332031,1.3025026321411133,0.1300029754638672,5.64000320434571,3,0.060534284449215825,3.1600201417552602,46.459999084472656,3.470648954312898,46.38000106811523,1.0,46.4900016784668,0.060534284449215825
6818,2007-03-23,46.25,46.4900016784668,46.0,46.43999862670898,1428700.0,-0.003662175261761269,2.379266800836589,0.20212567365754713,69.45994039986778,50.367623380601785,-0.5083251858124953,-0.711471606366203,1.23922802080385,-0.7518720251854916,22.268803057118845,0.4900016784667969,-0.45515985951897164,0.6409997940063477,-0.8833966866175444,2.1653962746302398,-0.1211984463055984,1.4031980343182937,-1.5833546864684394,40.957447887815505,-22.85256595116897,0.7621982403119456,3,-0.279998779296875,-0.3400001525878906,1.7400007247924805,0.3000011444091797,6.090000152587891,4,0.07459461109058285,2.7446756704110125,46.41999816894531,3.1600201417552602,46.459999084472656,3.470648954312898,46.38000106811523,0.07459461109058285
6819,2007-03-26,45.95000076293945,46.099998474121094,45.599998474121094,46.06999969482422,1924700.0,-0.006486469990498289,4.555663876231853,0.6315778906579632,61.19998077394039,53.57787840703483,-0.2731019731765514,-0.5075921163476025,1.4819861814164952,-0.41191193036395646,23.372235897320216,0.6500015258789062,-0.3427114536866753,0.3855005264282241,-1.03608439772853,1.807085450584978,-0.32529193565015646,1.0962929885066046,-1.0140199197258895,19.886469545314647,-43.526881026248425,0.7107924620783773,3,0.020000457763671875,-0.1100006103515625,2.0874996185302734,0.6000003814697266,7.0,0,0.08552775277308555,2.379266800836589,46.25,2.7446756704110125,46.41999816894531,3.1600201417552602,46.459999084472656,0.08552775277308555
6820,2007-03-27,46.15999984741211,46.43000030517578,45.790000915527344,45.88999938964844,2329800.0,0.004570164983370928,-1.723416688986827,-2.2500238420701275,58.81101385843833,56.161156370258524,-0.32614192403733,-0.7015808562106685,1.2266444912224017,-0.5785669360184897,22.57602755852971,0.6399993896484375,-0.25091614097217985,0.5624996185302749,-0.8832179832851779,2.0082172203457276,-0.16035918237745506,1.2853584194380048,-0.9816170274847451,31.81822122616359,-28.222122157529423,0.7228588009077267,3,-0.10499954223632812,-0.31999969482421875,2.065000534057617,0.3900012969970703,6.74000167846679,1,0.09012131414998992,4.555663876231853,45.95000076293945,2.379266800836589,46.25,2.7446756704110125,46.41999816894531,0.09012131414998992
6821,2007-03-28,46.040000915527344,46.29999923706055,45.83000183105469,46.16999816894531,3825300.0,-0.0025996302487313327,1.4102468797683791,-0.4814704926602523,51.75645639099624,58.1981015779596,-0.062185929343407054,-0.5482594455045984,1.3099324511001669,-0.41260758395875285,21.736791131749015,0.4699974060058594,-0.17421082591410197,0.4035005569458008,-1.0459604094922952,1.8529615233838967,-0.3212299262732472,1.1282310401648488,-0.6434563165575611,25.00010837194987,-30.88439500762214,0.724730483219048,3,0.049999237060546875,-0.20000076293945312,2.184999465942383,0.7700004577636719,6.5,2,0.16420498280320595,-1.723416688986827,46.15999984741211,4.555663876231853,45.95000076293945,2.379266800836589,46.25,0.16420498280320595
6822,2007-03-29,45.91999816894531,46.36999893188477,45.599998474121094,46.290000915527344,1928300.0,-0.0026064887966055217,1.9056687971439576,2.8462351076941137,49.88503307820206,59.29333741442216,0.22578640748820078,-0.4215151013936591,1.3659273434541461,-0.2452789375474893,20.122050433927697,0.770000457763679,0.0620671313751231,0.26549797058105185,-1.1888957516795813,1.719891692841685,-0.4616988905492647,0.9926948317113684,-0.32710796883735327,35.954892438782906,-15.719514842244578,0.7271968611303171,3,0.5000019073486328,-0.09999847412109375,2.305002212524414,1.0200023651123047,6.630001068115234,3,0.1609321319473267,1.4102468797683791,46.040000915527344,-1.723416688986827,46.15999984741211,4.555663876231853,45.95000076293945,0.1609321319473267
6823,2007-03-30,46.75,47.0,45.88999938964844,46.02999877929688,2812800.0,0.018074953487607015,-1.220001220703125,-1.945934800090708,55.7809206637098,59.139714421603124,-0.44046685511390393,-1.1132733853673926,0.4844336128456277,-1.0244043828390659,18.218673779684146,1.1100006103515625,0.28706461632526725,0.9714998245239244,-0.40677145112726265,2.3497711001751114,0.28236418669833085,1.6606354623495179,-1.1500015258789062,82.14287660557709,33.78010575926204,0.6891356378255941,3,-0.2700004577636719,-0.9500007629394531,1.369999885559082,0.1900005340576172,5.599998474121094,4,0.11358291707574386,1.9056687971439576,45.91999816894531,1.4102468797683791,46.040000915527344,-1.723416688986827,46.15999984741211,0.11358291707574386
6824,2007-04-02,46.29999923706055,46.61000061035156,46.099998474121094,46.5099983215332,2557800.0,-0.009625684768758358,1.4877930777819128,-0.2916649006061149,66.42510029688246,60.0469933241367,-0.022632313892330558,-0.5214647229321869,0.8650461053541534,-0.5270645053248373,15.843755386959801,0.6500015258789062,0.5421719091520245,0.41449909210204794,-0.750489158031634,1.5794873422357298,-0.16799503296478946,0.9969932171688853,-0.7000007629394531,50.0,-2.6251057027599813,0.5824941250668401,4,0.18000030517578125,-0.5,1.6625003814697266,0.6400012969970703,6.069999694824226,0,0.1304535856383484,-1.220001220703125,46.75,1.9056687971439576,45.91999816894531,1.4102468797683791,46.040000915527344,0.1304535856383484
6825,2007-04-03,46.72000122070313,47.0,46.38000106811523,46.5,3601400.0,0.00907131729078725,-1.6956528950292213,-1.0476294277929494,68.55200495737382,61.34613507070303,-0.4350874444439583,-0.8354465025232898,0.4100540499436036,-0.9027123152787837,14.310685225002635,0.7000007629394531,0.7306214047382866,0.7400011062622127,-0.36980202271177376,1.8498042352361992,0.18509954177522303,1.2949026707492024,-0.9440025329589901,80.00010899123217,23.23098660293222,0.5549015644869916,4,-0.24000167846680398,-1.240001678466804,1.0849990844726491,0.21999931335448508,5.329998016357415,1,0.13334758945758773,1.4877930777819128,46.29999923706055,-1.220001220703125,46.75,1.9056687971439576,45.91999816894531,0.13334758945758773
6826,2007-04-04,47.45000076293945,47.54999923706055,46.70000076293945,46.75,2865000.0,0.015624989793725286,-1.1249982118589514,3.1818039950061396,74.16172649918622,61.78135299095523,-1.128567957275699,-1.474053055357615,-0.34491768044365756,-1.5999489787752594,13.161769692350395,0.8499984741210938,0.7137070414871687,1.3640007019042955,0.11887686162479127,2.6091245421837996,0.7414387817645434,1.9865626220440475,-1.5156018829345683,94.87187512837917,32.52202912984911,0.6225619201397523,4,-0.8750019073486328,-1.8750019073486328,-0.6399993896484375,-0.5100002288818359,6.180000305175774,2,0.11485775922676345,-1.6956528950292213,46.72000122070313,1.4877930777819128,46.29999923706055,-1.220001220703125,46.75,0.11485775922676345
6827,2007-04-05,48.63000106811523,49.040000915527344,47.18000030517578,47.29999923706055,6041500.0,0.024868288434199748,-1.3694279896784476,1.9000005449561481,77.56848487382103,62.682302376950034,-2.1926973676842536,-2.570020556353832,-1.549588434204658,-2.7315295764543137,13.351718538501212,1.8600006103515625,0.7288466599216292,2.4070009231567298,0.7260094898403509,4.087992356473109,1.5665052064985403,3.247496639814919,-2.5017301452636644,86.98413813314839,22.046849091964063,0.8404957166581893,4,-1.3100013732910085,-2.3100013732910085,-1.8199996948242116,-1.69000053405761,4.75,3,0.08040303848514108,-1.1249982118589514,47.45000076293945,-1.6956528950292213,46.72000122070313,1.4877930777819128,46.29999923706055,0.08040303848514108
6828,2007-04-09,48.45000076293945,48.9000015258789,48.29999923706055,48.599998474121094,3844700.0,-0.003701425071400921,-1.6666723180604102,-0.11278007870312004,69.83803760949874,63.64208646978985,-1.8638079398920837,-2.309982163500841,-1.3733251804487452,-2.4963197556377565,13.551932456326899,0.6000022888183523,0.7531812418753816,2.1010005950927706,0.1555123908669671,4.046488799318574,1.1282564929798724,3.073744697205669,-1.9140876411132837,79.93198426373809,18.62726353753726,0.9727441021129006,4,-1.1300010681152344,-2.1300010681152344,-2.0849990844726562,-1.6299991607666016,5.0,0,0.08462329018696901,-1.3694279896784476,48.63000106811523,-1.1249982118589514,47.45000076293945,-1.6956528950292213,46.72000122070313,0.08462329018696901
6829,2007-04-10,48.2400016784668,49.0,48.20000076293945,48.61999893188477,2340800.0,-0.004334346360491459,-2.4782644751463687,2.5333536786959097,68.45238365553905,64.71334978057882,-1.4469763460977845,-2.0424578304454144,-1.1737713691864826,-2.2582772564916667,13.7728683334779,0.7999992370605469,0.7025983595783885,1.788001441955565,-0.3302667758607214,3.9062696597718514,0.7288673330474253,2.8471355508637046,-1.3535162655224653,69.924838986782,12.081401482661349,1.0591341089081419,4,-0.9200019836425781,-1.9200019836425781,-1.875,-1.4200000762939453,5.659999847412102,1,0.08519893558562841,-1.6666723180604102,48.45000076293945,-1.3694279896784476,48.63000106811523,-1.1249982118589514,47.45000076293945,0.08519893558562841
6830,2007-04-11,48.36000061035156,48.5,48.04999923706055,48.2400016784668,3165200.0,0.0024875399608108584,1.2500166893960345,-0.3157889453289639,68.7007956794815,66.59605414596606,-1.3657053463306923,-1.9954072650373007,-1.2872400226443332,-2.3267366062214307,13.274087810682097,0.4500007629394531,0.6759343593274849,1.7370002746582003,-0.4191674774586005,3.893168026775001,0.6589163985997999,2.8150841507166007,-1.1720230270456113,70.94015979341948,16.341586987495255,1.0780838760584,4,-1.0400009155273438,-1.5900001525878906,-2.065000534057617,-1.6100006103515625,5.00999832153321,2,0.08291973264935937,-2.4782644751463687,48.2400016784668,-1.6666723180604102,48.45000076293945,-1.3694279896784476,48.63000106811523,0.08291973264935937
6831,2007-04-12,48.61999893188477,48.709999084472656,48.20000076293945,48.47999954223633,2608300.0,0.0053763093104171045,2.1874925494122976,1.166671964904532,70.75472716633459,68.91490904464746,-1.3647635031236405,-2.0834177686850026,-1.5394864189038415,-2.534597273847673,12.60210720782225,0.5099983215332031,0.747804742408583,1.8199987411499094,-0.3835205524349945,4.023518034734813,0.7182390943574575,2.9217583879423614,-1.1727380820678235,77.4192556010406,22.895843027877262,1.1017596467924535,4,-1.154998779296882,-1.809997558593757,-2.3349990844726634,-1.8699989318847727,5.0100021362304545,3,0.07054710778544249,1.2500166893960345,48.36000061035156,-2.4782644751463687,48.2400016784668,-1.6666723180604102,48.45000076293945,0.07054710778544249
6832,2007-04-13,48.97000122070313,49.4000015258789,48.38999938964844,49.4000015258789,1403000.0,0.007198730903073436,3.697681020563987,-3.071444141689116,74.81751418328645,71.03008610237819,-1.381951670883872,-2.2353555855121954,-1.892339311557528,-2.8335697876611263,12.075295693144477,1.0100021362304616,0.8444805925874803,1.971500968933114,-0.26430668523165934,4.207308623097887,0.8535971418507273,3.0894047960155007,-1.29975676168673,68.14817954478112,11.41682493217212,1.1179038270823862,4,-1.220001220703132,-1.9799995422363352,-2.6950016021728587,-2.220001220703132,4.599998474121087,4,0.09516029673779092,2.1874925494122976,48.61999893188477,1.2500166893960345,48.36000061035156,-2.4782644751463687,48.2400016784668,0.09516029673779092
6833,2007-04-16,49.47000122070313,49.54999923706055,49.040000915527344,49.209999084472656,1672300.0,0.010210332602332395,1.4285740236148956,-0.6046557016376938,80.98589704757431,72.64795240801062,-1.626598290419608,-2.546136725046246,-2.4226437873411797,-3.2760807363640154,12.182859533125564,0.5799980163574148,1.0222886918897842,2.268500900268563,-0.09371364111504477,4.630715441652171,1.0873936295767592,3.449608170960367,-1.5229956309887314,94.66679890950567,31.900265884346098,1.181107270691804,4,-1.5050010681152415,-2.405000686645515,-3.1950016021728587,-2.720001220703132,4.219997406005845,0,0.079037795652525,3.697681020563987,48.97000122070313,2.1874925494122976,48.61999893188477,1.2500166893960345,48.36000061035156,0.079037795652525
6834,2007-04-17,49.52000045776367,49.68999862670898,49.13999938964844,49.5,2016900.0,0.0010106981165711737,2.05557851458613,0.07692420552246042,80.43476458083981,73.96825903284018,-1.3095158299112484,-2.484899130334938,-2.5194326029755487,-3.273943717056035,13.195665445496452,0.5499992370605398,1.2434543751740392,2.1670001983642564,-0.38417873455392026,4.718179131282433,0.8914107319051681,3.4425896648233447,-1.284456011526963,89.63425413336597,22.00480438184698,1.2755894664590888,4,-1.3250007629394531,-2.385000228881836,-3.6300010681152344,-2.770000457763672,3.9199981689453054,1,0.07936187941936179,1.4285740236148956,49.47000122070313,3.697681020563987,48.97000122070313,2.1874925494122976,48.61999893188477,0.07936187941936179
6835,2007-04-18,49.2599983215332,49.38999938964844,47.9900016784668,48.0,1964600.0,-0.00525044696742738,-1.187505029161687,62.99847415601755,78.44516919103596,74.44419710971236,-0.7278680033006566,-2.1060503187472364,-2.299245094516607,-2.957997794188593,13.742670915662728,1.529998779296875,1.3813537258133053,1.762998199462892,-0.8803902251341285,4.4063866240599125,0.4413039871643818,3.0846924117614023,0.43000030517577414,74.70581899453407,1.6144781267083772,1.321694212298511,4,-0.8249988555908203,-2.124998092651367,-3.389998435974121,-2.509998321533203,4.5800018310546875,2,0.0941941405287745,2.05557851458613,49.52000045776367,1.4285740236148956,49.47000122070313,3.697681020563987,48.97000122070313,0.0941941405287745
6836,2007-04-19,48.68000030517578,49.25,48.63999938964844,49.25,1873300.0,-0.011774219166058808,1.1403541647147006,-0.45238131280256494,72.54902694097575,73.88647956161846,0.05023680164796929,-1.4242287396115216,-1.774681705204884,-2.3291718364576397,13.86569210611702,0.6199989318847656,1.5082355566486711,1.072000122070314,-1.5744805295000504,3.718480773640678,-0.25124020371486466,2.3952404478554925,1.009998321533196,40.58822737431689,-35.66390503901418,1.3232403257851804,4,0.15999984741210938,-1.5450000762939453,-2.810000419616699,-1.9300003051757812,5.319999694824219,3,0.09634343872858064,-1.187505029161687,49.2599983215332,2.05557851458613,49.52000045776367,1.4285740236148956,49.47000122070313,0.09634343872858064
6837,2007-04-20,49.22999954223633,49.45000076293945,48.68999862670898,49.0,1828700.0,0.01129825870198431,1.268656376503833,-0.4035081848723749,71.23287223834546,74.04146118704588,-0.45337997144255837,-1.8476455417298823,-2.3880850147783264,-2.832078035509724,14.79395538279446,0.7700004577636719,1.6184062084350401,1.48149929046631,-1.19758389856743,4.16058247950005,0.1419576959494364,2.8210408849831836,0.42599914550780227,72.94118175045583,-2.4598201286561334,1.3395415945168703,4,-0.3899993896484375,-2.010000228881836,-3.359999656677246,-2.479999542236328,4.830001831054695,4,0.08937642833215897,1.1403541647147006,48.68000030517578,-1.187505029161687,49.2599983215332,2.05557851458613,49.52000045776367,0.08937642833215897
6838,2007-04-23,49.70000076293945,49.72000122070313,49.0099983215332,49.290000915527344,2476600.0,0.009547049056945367,2.1555630907471874,1.7826115801170948,79.01024890571587,75.21455732595442,-0.8129078664164737,-2.156493577945497,-2.8921905682667273,-3.2520944364951987,15.855933047893034,0.710002899169929,1.6504247097340397,1.7790004730224638,-0.937839330584552,4.49584027662948,0.42058057121895587,3.1374203748259717,-1.7099990844726562,98.84390386960307,19.394172010443597,1.3584199018035092,4,-0.8449993133544922,-2.4300003051757812,-3.830000877380371,-2.950000762939453,4.409999847412109,0,0.0778671805327329,1.268656376503833,49.22999954223633,1.1403541647147006,48.68000030517578,-1.187505029161687,49.2599983215332,0.0778671805327329
6839,2007-04-24,49.88000106811523,50.20000076293945,49.47000122070313,49.61999893188477,3366300.0,0.003621736467054548,-1.607152588555899,0.6341517877910687,78.11388298922994,76.26045591592646,-0.8222813729284226,-2.1365120748621393,-3.09716958924394,-3.3618741775194536,16.738820554309246,0.729999542236321,1.5570110936059294,1.762500762939446,-0.9224039303177278,4.44740545619662,0.42004841631086265,3.1049531095680294,-1.855399398803705,85.52036980139368,5.886609267222397,1.3424523466285858,4,-0.7849998474121023,-2.0400009155273366,-3.7850008010864187,-3.1300010681152273,4.7199974060058665,1,0.07638326938668039,2.1555630907471874,49.70000076293945,1.268656376503833,49.22999954223633,1.1403541647147006,48.68000030517578,0.07638326938668039
6840,2007-04-25,50.31999969482422,51.0,49.790000915527344,50.599998474121094,3010300.0,0.008821143089153827,1.2407352463301262,-1.0769095337305088,76.92307692307699,76.94582811112006,-1.0672485955925666,-2.3704062962863333,-3.5191860344430737,-3.734607954747446,18.23965244186635,1.2099990844726562,1.569357601102297,1.9944993972778349,-0.6964328747145174,4.685431669270187,0.6490332612816587,3.339965533274011,-2.20838206176758,71.18643519865516,-6.250479847932937,1.345466135996177,4,-0.8249988555908203,-2.020000457763672,-4.282499313354492,-3.5699996948242188,3.7099990844726634,2,0.06200315879981355,-1.607152588555899,49.88000106811523,2.1555630907471874,49.70000076293945,1.268656376503833,49.22999954223633,0.06200315879981355
6841,2007-04-26,53.599998474121094,53.83000183105469,51.29999923706055,51.29999923706055,7229300.0,0.06518280602522042,-1.2000029854162417,-8.214318801089918,83.44548959326485,77.90449204556211,-3.985682835653577,-5.32816704808036,-6.724019952948666,-6.935090545027116,20.33337094828618,3.5100021362304688,1.6972745795999842,4.896498298645021,1.520594559236578,8.272402038053464,3.2085464289407994,6.5844501683492425,-5.31507789904785,95.5252293084344,18.49887700103278,1.6879518697042208,4,-2.6899967193603516,-3.884998321533203,-7.712498664855957,-6.849998474121094,-0.5900001525878906,3,0.0044776433824467166,1.2407352463301262,50.31999969482422,-1.607152588555899,49.88000106811523,2.1555630907471874,49.70000076293945,0.0044776433824467166
6842,2007-04-27,53.31000137329102,53.9000015258789,53.0,53.0099983215332,2979200.0,-0.005410393826225324,-4.62501490117536,0.13043615272726375,82.22814945531749,78.0425200908669,-3.369672141935588,-4.69695804816164,-6.382599842559209,-6.561187182712757,22.31440160974677,0.9000015258788991,1.8288770985242166,4.237001037597665,0.5413190260028742,7.932683049192455,2.389160031800266,6.084842043395064,-4.581474297739263,87.93456511309545,10.809965869575663,1.8478410057973953,4,-2.364999771118171,-3.5600013732910227,-7.542501449584968,-6.560001373291023,-0.14000320434571023,4,0.012943136539753874,-1.2000029854162417,53.599998474121094,1.2407352463301262,50.31999969482422,-1.607152588555899,49.88000106811523,0.012943136539753874
6843,2007-04-30,52.06000137329102,53.59000015258789,52.0099983215332,52.70000076293945,3197100.0,-0.023447757790272084,-3.2702435202177456,-2.1333095976806136,72.2610855266376,77.13433352928887,-1.9150304122204034,-3.1924263617322666,-5.10818170196039,-5.234815472847465,24.562842294746,1.5800018310546875,1.9119119252746586,2.721500968933114,-1.0339680306146803,6.476969968480908,0.8437664691592204,4.599235468707008,-2.81432685270655,58.46501070354053,-18.761880480908474,1.8777344997738965,4,-1.1149997711181712,-2.3100013732910227,-6.1200008392334055,-5.310001373291023,1.1499977111816335,0,0.038417209897080085,-4.62501490117536,53.31000137329102,-1.2000029854162417,53.599998474121094,1.2407352463301262,50.31999969482422,0.038417209897080085
6844,2007-05-01,52.34000015258789,52.72000122070313,51.88000106811523,52.099998474121094,4026300.0,0.0053783859375868825,-1.47060143500675,-0.3750029802350851,72.76889160272829,76.50363601947691,-1.958949599159574,-3.158668840895338,-5.347432511664721,-5.440509804505581,26.88130163501643,0.8400001525879048,1.9592395719011577,2.6994997024536147,-0.9981320011375203,6.39713140604475,0.8506838506580436,4.548315554249186,-2.6288929314739775,62.04376784368479,-15.318303317840034,1.8488158517955677,5,-1.0699996948242188,-2.5900001525878906,-6.399999618530273,-5.590000152587891,0.5200004577636719,1,0.033817356755895256,-3.2702435202177456,52.06000137329102,-4.62501490117536,53.31000137329102,-1.2000029854162417,53.599998474121094,0.033817356755895256
6845,2007-05-02,52.95000076293945,52.97999954223633,52.22999954223633,52.56000137329102,2775700.0,0.011654577924593346,2.3333559391000644,1.6249860923467876,73.81740140535352,76.64456651551887,-2.224397182223143,-3.4551498322457164,-5.919072882087811,-5.977492967688406,28.9492088498019,0.75,1.9476163542199956,2.998000335693362,-0.7133510391167448,6.709351710503469,1.1423246482883087,4.853676023098416,-2.820004111349043,63.4615412830578,-13.319378687105896,1.8556756874050522,5,-1.655000686645515,-3.200000762939453,-7.045000076293945,-6.200000762939453,-0.04999923706055398,2,0.03116142941279243,-1.47060143500675,52.34000015258789,-3.2702435202177456,52.06000137329102,-4.62501490117536,53.31000137329102,0.03116142941279243
6846,2007-05-03,52.9000015258789,53.6500015258789,52.68000030517578,53.20000076293945,2033200.0,-0.0009442726409845115,-1.621618974467342,-0.7692300168238516,72.3549676162767,76.76924377973347,-1.6906267102799077,-3.136737537500693,-5.822444015278364,-5.861210968145436,30.693393650605195,0.9700012207031179,1.953299431179822,2.6755010604858356,-1.0625731867913828,6.413575307763054,0.8064639368472228,4.544538184124448,-2.393004386859637,50.495060723545926,-26.24689240441959,1.8690371236386099,5,-1.4450016021728445,-3.150001525878899,-6.952501296997063,-6.150001525878899,-0.6000022888183523,3,0.0213610060647198,2.3333559391000644,52.95000076293945,-1.47060143500675,52.34000015258789,-3.2702435202177456,52.06000137329102,0.0213610060647198
6847,2007-05-04,52.540000915527344,53.20000076293945,52.349998474121094,53.0099983215332,1814300.0,-0.006805304347211494,1.0,1.5666620042470034,67.74567549736632,75.51762451213908,-0.9071189835565789,-2.60220673734932,-5.404206197579242,-5.439541507528773,31.171465326974605,0.8500022888183594,1.9932992840413633,2.1200004577636733,-1.6754928445499644,5.915493760077311,0.2222538066068509,4.017747108920496,-1.6937033378221145,37.28811732885093,-35.65032891676033,1.8977466511568197,5,-0.8549995422363281,-2.7900009155273438,-6.575000762939453,-5.790000915527344,-1.1000022888183665,4,0.008945515755919287,-1.621618974467342,52.9000015258789,2.3333559391000644,52.95000076293945,-1.47060143500675,52.34000015258789,0.008945515755919287
6848,2007-05-07,52.54999923706055,52.91999816894531,52.459999084472656,52.599998474121094,2153500.0,0.00019029922647462172,-3.0,0.10638194258443108,67.59582607092953,74.3489515212168,-0.5256031943960764,-2.413010632973325,-5.361097891174609,-5.385270723905087,31.675372590782963,0.45999908447265625,2.126817598671039,1.9249988555908217,-1.865374027478822,5.715371738660465,0.029812414055996328,3.820185297125647,-1.3983312645379513,37.85299410554033,-31.611441608450235,1.8951864415348219,5,-0.7049980163574219,-2.654998779296875,-6.429999351501465,-5.799999237060547,0.5499992370605469,0,0.011798267190982425,1.0,52.540000915527344,-1.621618974467342,52.9000015258789,2.3333559391000644,52.95000076293945,0.011798267190982425
6849,2007-05-08,52.349998474121094,52.54999923706055,52.06000137329102,52.54999923706055,2304200.0,-0.0038059137172813395,3.8999599458314345,4.0000762951094835,68.07019406789456,73.36529787064097,0.06885334925842557,-1.9914124297622777,-5.089876879543532,-5.114485793419107,31.96065137516616,0.48999786376952414,2.2563496745705436,1.519498252868651,-2.1707648168776146,5.209761322614916,-0.3256332820044818,3.3646297877417837,-0.9234971462628678,18.238809622632623,-48.47393641840251,1.845131534873132,5,0.2500019073486328,-2.3499984741210938,-6.209999084472656,-5.599998474121094,0.75,1,0.016427901345148932,-3.0,52.54999923706055,1.0,52.540000915527344,-1.621618974467342,52.9000015258789,0.016427901345148932
6850,2007-05-09,52.36999893188477,52.72000122070313,52.13000106811523,52.36000061035156,2435900.0,0.00038205269048030566,-1.5106528038179494,-0.04999141696392956,73.09137280982986,72.21484045025932,0.4137345907279695,-1.7872222657281966,-4.9937574551113855,-5.060951126308865,32.50269361163555,0.5900001525879048,2.3153850460020067,1.3389987945556712,-2.2194864202609423,4.897484009372285,-0.4402438128526356,3.118241401963978,-0.6961475842244766,19.496699927305006,-48.43366724439019,1.7792426074083063,5,0.5200023651122905,-2.2299976348877095,-6.229999542236335,-5.619998931884773,1.4600028991699148,2,0.009356534055005694,3.8999599458314345,52.349998474121094,-3.0,52.54999923706055,1.0,52.540000915527344,0.009356534055005694
6851,2007-05-10,52.04999923706055,52.56999969482422,51.75,52.29999923706055,2195500.0,-0.0061103628289248535,1.0759461886872628,-25.00419687140535,68.17011398874074,70.65283650952857,0.5484167919844225,-1.261771743693771,-4.551225006905391,-4.663261357798703,32.741143632662144,0.8199996948242188,2.386983294335444,0.8474990844726591,-2.5486463501495393,4.2436445190948575,-0.8505736328384401,2.5455718017837583,1.8500022888183523,20.689591669757885,-44.68165649430021,1.6980727173110983,5,0.6500015258789062,-1.7499980926513672,-6.069999694824219,-5.299999237060547,1.4799995422363352,3,0.016330495701777803,-1.5106528038179494,52.36999893188477,3.8999599458314345,52.349998474121094,-3.0,52.54999923706055,0.016330495701777803
6852,2007-05-11,53.63000106811523,53.72999954223633,51.81000137329102,52.11000061035156,5719700.0,0.0303554630972922,1.2325593774049735,-6.080001831054659,72.15333973273877,70.64086475465092,-1.0967550204316368,-2.6084968218330786,-5.99747944003439,-6.175236403155758,32.725714025661006,1.9199981689453054,2.502483694224175,2.194500923156731,-1.1961517821300518,5.585153628443514,0.4991745705133397,3.8898272758001227,0.2270004272460966,94.94957084645804,32.415633620917696,1.6953263526433908,5,-0.8900012969970632,-3.0900001525878835,-7.555002212524407,-6.880001068115227,-0.22999954223632812,4,-0.024799586137718932,1.0759461886872628,52.04999923706055,-1.5106528038179494,52.36999893188477,3.8999599458314345,52.349998474121094,-0.024799586137718932
6853,2007-05-14,53.38000106811523,54.34000015258789,53.209999084472656,54.0,4385000.0,-0.004661569923940068,-1.3541617824119145,-0.40789391129326386,69.57495543116772,70.28598295781086,-0.7150133713079327,-2.1613644170402537,-5.572292534606284,-5.862124165765437,32.71853889062836,1.1300010681152344,2.240160119028893,1.7490009307861243,-1.615269234094292,5.113271095666541,0.06686584834591258,3.431136013226336,-1.6300010681152273,62.93440046660051,3.1714384855580136,1.68213508244021,5,-0.33500099182128196,-2.2150001525878835,-6.5600013732910085,-6.630001068115227,-0.8500022888183452,0,-0.03634324470939443,1.2325593774049735,53.63000106811523,1.0759461886872628,52.04999923706055,-1.5106528038179494,52.36999893188477,-0.03634324470939443
6854,2007-05-15,53.45000076293945,53.9900016784668,53.22999954223633,53.79999923706055,4706400.0,0.0013113468232213155,1.0821880584847883,0.5645146404641569,68.26139190669522,69.66864856907104,-0.6828054211971377,-2.0257009601332356,-5.4591337559476045,-5.863972063309163,32.61025820961791,0.7600021362304688,1.9942722799082446,1.6225006103515653,-1.68115569854902,4.926156919252151,-0.029327544098727287,3.274328764801858,-1.6482007598876933,65.63709122722781,7.01677640985281,1.6518281544502915,5,-0.4050006866455078,-2.2849998474121094,-6.630001068115234,-6.700000762939453,-1.4300003051757812,1,-0.0065482185934979675,-1.3541617824119145,53.38000106811523,1.2325593774049735,53.63000106811523,1.0759461886872628,52.04999923706055,-0.0065482185934979675
6855,2007-05-16,53.9000015258789,53.91999816894531,53.27999877929688,53.7400016784668,2291400.0,0.008419097409096077,5.400213630381221,-0.45714441416891705,52.613267973943024,67.47512638658954,-1.099501328423365,-2.2243020130555564,-5.738570137354991,-6.254008772549362,34.0786991892711,0.6399993896484304,1.9129678791110365,1.840501213073722,-1.3538656573262102,5.034868083473654,0.24331777787375586,3.437684648273688,-2.0474375198364143,83.01163703525842,27.85912584333773,1.5971834351999665,5,-0.8550014495849538,-2.7350006103515554,-7.08000183105468,-7.150001525878899,-2.6000022888183523,2,-0.014842356755290664,1.0821880584847883,53.45000076293945,-1.3541617824119145,53.38000106811523,1.2325593774049735,53.63000106811523,-0.014842356755290664
6856,2007-05-17,53.36999893188477,53.849998474121094,53.31999969482422,53.70000076293945,1918100.0,-0.009833071966420248,-1.4651088518656519,-2.0625134110579113,50.501651546099765,65.55912372533768,-0.5540865777473769,-1.3965213892927366,-5.056764130767732,-5.666994292138433,35.62649654413747,0.5800018310546804,1.7898609130117649,1.0759986877441463,-1.7399515794969673,3.89194895498526,-0.33197644587640696,2.4839738213646996,-1.4676862029113806,61.66001230353563,10.214096016151835,1.4079751336205555,5,-0.3249988555908274,-2.204998016357429,-6.324998855590827,-6.619998931884773,-2.0900001525878906,3,0.008619128880946958,5.400213630381221,53.9000015258789,1.0821880584847883,53.45000076293945,-1.3541617824119145,53.38000106811523,0.008619128880946958
6857,2007-05-18,53.63000106811523,53.79999923706055,53.209999084472656,53.40999984741211,1828000.0,0.004871690864417966,1.1071525885558584,-0.6666666666666595,65.7314425502637,65.35197000081926,-0.7188019038729507,-1.3807781389413165,-5.176864906455023,-5.856557185308212,37.02328466167319,0.5900001525878906,1.6023648858637713,1.1160007476806584,-1.358895647385829,3.5908971427471457,-0.12144744985258882,2.3534489452139056,-1.6789345906695488,37.16828200376005,-12.836648622659787,1.2374481975332436,5,-0.585000991821282,-2.4650001525878835,-6.492500305175774,-6.880001068115227,-2.5400009155273366,4,-0.001864670647523048,-1.4651088518656519,53.36999893188477,5.400213630381221,53.9000015258789,1.0821880584847883,53.45000076293945,-0.001864670647523048
6858,2007-05-21,53.56999969482422,53.790000915527344,53.27000045776367,53.70000076293945,1648900.0,-0.0011188023885139176,2.354826801205931,-0.5909106672215477,62.893055103488564,64.7767323381075,-0.5575276848311717,-1.070885354194246,-4.976064477189162,-5.723834320115401,38.25617138145992,0.5200004577636719,1.4362487426170247,0.862499427795413,-1.26709056844809,2.992089424038916,-0.20229557032633494,1.927294425917161,-1.5711545438756929,46.153770913519146,-2.2321469524164215,1.0647949981217504,5,-0.5249996185302734,-2.404998779296875,-6.19999885559082,-6.819999694824219,-1.7900009155273366,0,-0.003173383795291418,1.1071525885558584,53.63000106811523,-1.4651088518656519,53.36999893188477,5.400213630381221,53.9000015258789,-0.003173383795291418
6859,2007-05-22,53.68999862670898,54.0,53.599998474121094,53.81999969482422,1380200.0,0.002240039809004335,-1.5806435734941242,1.0000000000000546,58.644821912729114,63.1715600162074,-0.522393511410634,-0.938954335576561,-4.959026463775693,-5.773028775828088,39.201204899528754,0.43000030517578125,1.3512863716349273,0.7919984817504826,-0.911664853509599,2.495661817010564,-0.05983318587955466,1.6438301493805199,-1.6443303757276624,60.759365312369326,13.69050331261974,0.8518316676300399,5,-0.644998550415032,-2.5249977111816335,-6.174998283386223,-6.939998626708977,-2.05999755859375,1,-0.021605510841548714,2.354826801205931,53.56999969482422,1.1071525885558584,53.63000106811523,-1.4651088518656519,53.36999893188477,-0.021605510841548714
6860,2007-05-23,53.43999862670898,54.0,53.349998474121094,53.90999984741211,1208600.0,-0.004656360707665064,1.0,3.6153643005955316,56.02674370980424,61.82229665188111,-0.11695107733038412,-0.4671796792677867,-4.532094059093652,-5.462858831586651,39.460833617459215,0.6500015258789062,1.263083253944501,0.38599853515624005,-0.8234104528383313,1.5954075231508114,-0.21870595884104915,0.9907030291535293,-1.3484437376955327,29.11383236597784,-16.79783772371876,0.6047044939972859,5,-0.36499786376952414,-2.2749977111816335,-5.77499866485595,-6.689998626708977,-1.7199974060058452,2,-0.026571822706514814,-1.5806435734941242,53.68999862670898,2.354826801205931,53.56999969482422,1.1071525885558584,53.63000106811523,-0.026571822706514814
6861,2007-05-24,53.84000015258789,53.9900016784668,53.5,53.72000122070313,2192900.0,0.007485058685592794,1.3333303058101198,-0.255316213232888,64.38049680435289,60.958647437616015,-0.2641130952441344,-0.8941210238901505,-4.751380576966163,-5.792089342629417,38.2681511584603,0.5500030517578196,1.1985624976852378,0.7739999771118136,-0.46267508960593773,2.010675043829565,0.15566244375293792,1.3923375104706892,-1.7034763583029573,79.74687822920993,31.391749873567434,0.6183375333588765,5,-0.06500053405761719,-2.3500003814697266,-6.055000305175781,-7.090000152587891,-1.3699989318847585,3,-0.04717683707891396,1.0,53.43999862670898,-1.5806435734941242,53.68999862670898,2.354826801205931,53.56999969482422,-0.04717683707891396
6862,2007-05-25,54.0,54.02000045776367,53.4000015258789,53.5,1076200.0,0.0029717653595588978,1.2962884471383018,4.166703754331556,65.52460147931541,60.508608109632426,-0.4091339736792179,-1.0538066606165302,-4.72250115946099,-5.8734421243216275,36.92542738870146,0.6199989318847727,1.10381729078059,0.8994998931884766,-0.40260358563897825,2.2016033720159314,0.2484481537747527,1.5505516326022004,-1.819406678549008,97.33327229817709,45.68133485907914,0.6510517394137266,5,-0.38500022888183594,-2.4850006103515625,-6.012499809265137,-7.25,-0.7799987792968679,4,-0.05037039297598367,1.3333303058101198,53.84000015258789,1.0,53.43999862670898,-1.5806435734941242,53.68999862670898,-0.05037039297598367
6863,2007-05-29,54.06000137329102,54.9000015258789,53.61000061035156,53.61000061035156,1611900.0,0.0011111365424263386,-4.733327681939527,0.9000015258789205,68.87416158953798,60.576693629948295,-0.40513804899915584,-1.0079696724264053,-4.602249308087231,-5.851732984587898,36.93763103924071,1.2900009155273366,1.096083761842337,0.8595012664794979,-0.4130017825415635,2.1320043155005592,0.22324974196897074,1.495752790990025,-1.836219915217292,45.80654846871037,-9.655864093376607,0.636251524510529,5,-0.00500106811524148,-2.105001449584968,-6.030001640319831,-7.310001373291023,-1.4300003051757955,1,-0.05493897789966573,1.2962884471383018,54.0,1.3333303058101198,53.84000015258789,1.0,53.43999862670898,-0.05493897789966573
6864,2007-05-30,54.11000061035156,54.2400016784668,53.79999923706055,54.06000137329102,2261200.0,0.0009248841248687967,1.8387128530117516,0.11110922731316857,69.0789281056469,62.40621142235983,-0.3929988407784535,-0.9682063364745019,-4.502514907780906,-5.8264060036234255,37.09802200476114,0.44000244140625,0.9048019705447317,0.821000480651854,-0.4457059789340647,2.087706940237773,0.18764725085889467,1.4543537104448134,-1.779170349565625,49.03229934731911,-10.52598075620405,0.6333532297929592,5,-0.05500030517578125,-1.9249992370605469,-6.047499656677246,-7.3600006103515625,-1.6399993896484304,2,-0.04306046580618472,-4.733327681939527,54.06000137329102,1.2962884471383018,54.0,1.3333303058101198,53.84000015258789,-0.04306046580618472
6865,2007-05-31,54.599998474121094,54.84000015258789,54.0,54.13000106811523,2135000.0,0.00905558784406657,-1.301371724191989,9.400091554132858,76.95555360206097,65.34553387302219,-0.8641327844344318,-1.4000328635791277,-4.8304519419595096,-6.227404288301585,37.27048924989317,0.8400001525878906,0.7667817888931694,1.2284984588623047,-0.15480509469962556,2.611802012424235,0.5368466820813396,1.9201502356432698,-2.1664013627314347,79.99979654947964,14.883571625872136,0.691651776780966,5,-0.5449981689453125,-2.2549972534179688,-6.132497787475586,-7.69999885559082,-2.3400001525878906,3,-0.054395558406719835,1.8387128530117516,54.11000061035156,-4.733327681939527,54.06000137329102,1.2962884471383018,54.0,-0.054395558406719835
6866,2007-06-01,54.02999877929688,55.25,53.81000137329102,54.599998474121094,2117700.0,-0.010439555142009338,-1.8514979377861298,-1.2127720015907852,55.37630604495415,64.19496315021001,-0.21307358109871188,-0.7810825092163967,-4.10425249029938,-5.569538653274847,37.19829237478967,1.4399986267089773,0.6307178922667873,0.601998901367196,-0.7924809324796911,1.9964787352140831,-0.09524101555624753,1.2992388182906396,-1.497745491327656,34.053933677825476,-26.161310799913842,0.6972399169234447,6,0.23000144958495383,-0.7549991607666087,-5.1324987411499094,-6.729999542236335,-2.2599983215332102,4,-0.0427539813211858,-1.301371724191989,54.599998474121094,1.8387128530117516,54.11000061035156,-4.733327681939527,54.06000137329102,-0.0427539813211858
6867,2007-06-04,53.0099983215332,53.9000015258789,52.849998474121094,53.81999969482422,3085900.0,-0.0188784097873147,1.1649435073796484,1.4210558016891934,45.87970719473118,62.30459116034808,0.7931375317102578,0.2908461899598507,-2.9353947231618065,-4.48698976201829,36.987721822640644,1.1800003051757884,0.6082725539992282,-0.4415014266967745,-1.7879872856032293,0.9049844322096803,-1.1147443561500054,0.23174150275645644,-0.3146802308421286,6.66665607029211,-51.00680493566081,0.6732429294532286,6,1.0400009155273438,0.4900016784667969,-2.6974973678588867,-4.2949981689453125,-1.2999992370605469,0,-0.010186702847163054,-1.8514979377861298,54.02999877929688,-1.301371724191989,54.599998474121094,1.8387128530117516,54.11000061035156,-0.010186702847163054
6868,2007-06-05,53.16999816894531,53.2400016784668,52.4000015258789,52.9000015258789,2978000.0,0.0030182956513529202,3.09752512095277,-0.3333286238385296,46.94320689043417,61.00441171342643,0.6374669364949881,0.1893866316271584,-2.9361285461824593,-4.598683223705393,36.54967019710977,0.8400001525878977,0.6437676487292308,-0.31250152587890767,-1.598800568857044,0.9737975170992286,-0.9556510473679793,0.330647995610164,2.0800018310546875,27.017440537538164,-28.42391863111139,0.6431495214890683,6,0.6550025939941406,0.3300018310546875,-2.8224973678588867,-4.4199981689453125,-0.07999801635742188,1,0.0009404373421066925,1.1649435073796484,53.0099983215332,-1.8514979377861298,54.02999877929688,-1.301371724191989,54.599998474121094,0.0009404373421066925
6869,2007-06-06,53.209999084472656,53.72999954223633,52.90999984741211,53.0,1923800.0,0.0007523211755666726,-3.2051332211745374,0.7777840571928926,41.726600935651554,59.4155069607428,0.5835882737193714,0.2288516270977965,-2.8034435510412195,-4.613924807533863,36.71460608261338,0.8199996948242188,0.5669266506012747,-0.3155006408691392,-1.4955008503337552,0.8644995685954768,-0.9055007456014437,0.27449946386316526,1.9830009460449247,28.42098218468517,-22.56080151134589,0.5900001047323067,6,0.6150016784667969,0.29000091552734375,-2.8624982833862305,-4.459999084472656,0.3500022888183665,2,-0.010900169636099077,3.09752512095277,53.16999816894531,1.1649435073796484,53.0099983215332,-1.8514979377861298,54.02999877929688,-0.010900169636099077
6870,2007-06-07,52.86000061035156,53.45000076293945,52.83000183105469,53.2400016784668,2613500.0,-0.006577682393218209,-1.8181857589970782,-1.8095367847411443,43.60904627828145,57.107568013401526,0.9416908048368171,0.6508093525533596,-2.2880357036223273,-4.235681736735735,36.74266906527926,0.6199989318847656,0.5037338301579126,-0.6899991989135756,-1.786366814386703,0.4063684165595518,-1.2381830066501394,-0.14181539117701192,2.2771394500732427,16.140327394895206,-32.107264596968434,0.5481838077365622,6,0.9650001525878906,0.6399993896484375,-2.3500003814697266,-4.1100006103515625,1.0699996948242188,3,-0.007377967936914032,-3.2051332211745374,53.209999084472656,3.09752512095277,53.16999816894531,1.1649435073796484,53.0099983215332,-0.007377967936914032
6871,2007-06-08,52.9000015258789,53.09000015258789,52.7599983215332,52.86999893188477,2512200.0,0.0007567331643107966,-1.6399743656255246,-0.07895397279522436,40.31830963398133,54.306868919475505,0.8429767418927483,0.7143801949025885,-2.154883532664499,-4.241489874487684,37.20608209613886,0.3300018310546875,0.45936267175046197,-0.6924983978271584,-1.5923200306163139,0.20732323496199712,-1.1424092142217361,-0.24258758143258063,2.1823957638549913,33.33333333333333,-15.641731425790162,0.44991081639457614,6,0.924999237060554,0.5999984741211009,-2.3775014877319265,-4.150001525878899,0.829998016357429,4,-0.01209835890141897,-1.8181857589970782,52.86000061035156,-3.2051332211745374,53.209999084472656,3.09752512095277,53.16999816894531,-0.01209835890141897
6872,2007-06-11,52.29999923706055,53.06000137329102,52.20000076293945,52.599998474121094,1668100.0,-0.011342197949178345,-2.440028686742328,-9.999109980932898,35.26682072964245,50.572719935042684,1.3147324649619847,1.275003289835098,-1.3812615557557848,-3.6228910166118737,36.699182515164914,0.8600006103515696,0.4284954084343653,-1.2260005950927706,-2.2948594609752817,-0.15714172921025948,-1.7604300280340226,-0.6915711621515186,2.728750137396247,6.5358531963698026,-41.02822408157641,0.534429432941254,6,1.4250011444091797,1.2000007629394531,-1.6974992752075195,-3.549999237060547,1.1800003051757812,0,-0.010133820019662787,-1.6399743656255246,52.9000015258789,-1.8181857589970782,52.86000061035156,-3.2051332211745374,53.209999084472656,-0.010133820019662787
6873,2007-06-12,51.43999862670898,52.4000015258789,51.43000030517578,52.4000015258789,2971600.0,-0.01644360655634891,1.020829773622228,3.2000178019658456,27.72278573953716,45.97759300547493,1.9713058834051154,2.0893329275248718,-0.38081241122397813,-2.747030156366982,35.50703966666254,0.9700012207031179,0.2924500577999325,-1.9890010833740277,-3.408310513192518,-0.5696916535555374,-2.6986557982832693,-1.279346368464786,3.475600803287122,0.43470977607688727,-43.58233617944023,0.7096547149092443,6,1.9000015258789134,1.9000015258789134,-0.7224979400634695,-2.6899986267089773,2.220001220703132,1,0.0052488426316459336,-2.440028686742328,52.29999923706055,-1.6399743656255246,52.9000015258789,-1.8181857589970782,52.86000061035156,0.0052488426316459336
6874,2007-06-13,53.099998474121094,53.20000076293945,51.02000045776367,51.599998474121094,3035900.0,0.03227060442708107,1.5646993353468897,-1.5624952813132056,47.36842105263164,42.69013383331611,0.170947572581845,0.42347934520424246,-1.8636715475806795,-4.387104102650937,34.514487777525396,2.1800003051757812,0.16424627229879718,-0.3115011215209975,-1.738331407773856,1.115329164731861,-1.0249162646474232,0.4019140216054282,1.6064650083857899,85.59661543774823,38.05467792985276,0.7134151431264276,6,0.03500175476074219,0.03500175476074219,-2.2299976348876953,-4.349998474121094,-0.7599983215332031,2,-0.0001882923130039904,1.020829773622228,51.43999862670898,-2.440028686742328,52.29999923706055,-1.6399743656255246,52.9000015258789,-0.0001882923130039904
6875,2007-06-14,53.099998474121094,53.540000915527344,52.7400016784668,53.099998474121094,1690800.0,0.0,-1.2222398830149093,0.0,43.89437697383785,41.41436393652541,-0.071748696113346,0.3799524692325775,-1.6964185696080278,-4.351647461683896,33.57069358341248,0.7999992370605469,0.004818095208356965,-0.27150096893310405,-1.6854659600222703,1.1424640221560622,-0.9784834644776836,0.43548152661147554,1.31154796640633,82.53958883020513,37.45736216484372,0.7069824955445818,6,-0.6399974822998047,0.03500175476074219,-1.7999982833862305,-4.349998474121094,-0.779998779296875,3,0.008662955035565911,1.5646993353468897,53.099998474121094,1.020829773622228,51.43999862670898,-2.440028686742328,52.29999923706055,0.008662955035565911
6876,2007-06-15,53.83000183105469,54.040000915527344,53.0099983215332,53.2400016784668,2344700.0,0.01374770956517768,1.0396124865446716,100.0,48.71796347099221,41.72972574499886,-0.9310107888075123,-0.3307809476905277,-2.2707715193359306,-5.040471585382669,32.718787571853206,1.0300025939941406,-0.15385517327979414,0.43550224304199503,-0.9932478758807761,1.8642523619647662,-0.278872816419387,1.149877302503377,0.31022093085163505,93.0463889853791,52.319190375533864,0.7143750594613844,6,-1.3000011444091797,-0.6950016021728516,-2.3150005340576243,-5.0800018310546875,-2.19000244140625,4,0.0018576717577483137,-1.2222398830149093,53.099998474121094,1.5646993353468897,53.099998474121094,1.020829773622228,51.43999862670898,0.0018576717577483137
6877,2007-06-18,53.52999877929688,53.77999877929688,52.68999862670898,53.4000015258789,1539000.0,-0.005573157004515106,2.460333030578229,0.2203342708434599,46.14263400430111,41.6407732020952,-0.6140639974948598,-0.04074285826158075,-1.8534357045642125,-4.707002566734708,31.841464247364293,1.1400032043457102,-0.42188354855382215,0.1404993057251076,-1.2854778733089702,1.5664764847591854,-0.5724892837919313,0.8534878952421465,0.5100021362304616,83.11251460510965,41.25038474853349,0.7129885895170375,6,-0.9999980926513743,-0.39499855041504617,-2.0299978256225657,-4.779998779296882,-0.4399986267089915,0,0.003736237016631394,1.0396124865446716,53.83000183105469,-1.2222398830149093,53.099998474121094,1.5646993353468897,53.099998474121094,0.003736237016631394
6878,2007-06-19,53.4000015258789,53.75,53.11999893188477,53.54999923706055,2074700.0,-0.002428493487436012,1.2909161528377662,-1.1538529256411048,44.89209628179777,41.99249490722255,-0.500659395818154,0.07996542139279228,-1.5993942845398266,-4.532299509749613,30.91672928026522,0.6300010681152273,-0.5325525129848643,0.019001960754387426,-1.4044694699172027,1.4424733914259775,-0.6927337545814112,0.730737676090186,0.6399993896484446,78.80797044241616,36.289157905354394,0.7117357153357966,6,-0.8700008392333913,-0.2650012969970632,-1.7600011825561452,-4.650001525878899,-0.8600006103515554,1,0.0014980901511520983,2.460333030578229,53.52999877929688,1.0396124865446716,53.83000183105469,-1.2222398830149093,53.099998474121094,0.0014980901511520983
6879,2007-06-20,52.52999877929688,53.70000076293945,52.4900016784668,53.459999084472656,1329700.0,-0.01629218580003955,-1.3960508226193893,6.2000966404716715,35.879965735423795,41.133708180238365,0.2936185903306878,0.9050082805093993,-0.6061294233597252,-3.6242718673706875,29.532040471307518,1.2099990844726562,-0.5464053304764533,-0.7930007934570256,-2.2574014271869416,0.6713998402728905,-1.52520111032198,-0.06080047659207111,1.268402099609368,2.5804593882211595,-33.74329821119684,0.732200316864958,6,1.9073486257070726e-06,0.6050014495849538,-0.4249982833862376,-3.55999946594239,-0.28999710083008523,2,0.02151153806157291,1.2909161528377662,53.4000015258789,2.460333030578229,53.52999877929688,1.0396124865446716,53.83000183105469,0.02151153806157291
6880,2007-06-21,52.02000045776367,52.54999923706055,51.6500015258789,52.45000076293945,2620300.0,-0.009708706137153245,1.8571480472298136,0.46236576782037647,36.17609294628102,40.67346188160499,0.7508971100313317,1.3735942176315632,0.019877669403143727,-3.0710043603836823,28.277704308052687,0.8999977111816477,-0.5940555362534568,-1.231999206542966,-2.8061005843638824,0.3421021712779506,-2.0190498954534206,-0.4449485176325112,1.7299995422363281,15.481130810631608,-20.256896310235295,0.7870506889104567,6,0.5100002288818359,1.114999771118164,0.08500003814697266,-3.0500011444091797,1.5099983215332102,3,0.006151474279282976,-1.3960508226193893,52.52999877929688,1.2909161528377662,53.4000015258789,2.460333030578229,53.52999877929688,0.006151474279282976
6881,2007-06-22,51.29999923706055,52.13000106811523,51.13999938964844,51.72999954223633,3462000.0,-0.01384085379406541,-1.6400044759114394,1.0,37.733164180640195,40.94750004282697,1.3634516056863006,1.9958778481187025,0.8415312284264189,-2.312439438824896,27.123761656576413,0.9900016784667898,-0.6438518020745434,-1.825000381469728,-3.596797436058189,-0.05320332688126683,-2.7108989087639586,-0.9391018541754974,2.4000015258789062,6.060601681935076,-31.976907698516392,0.8858985272942298,6,1.230001449584961,1.835000991821289,0.8050012588500977,-2.3299999237060547,0.9099998474121094,4,0.019883050154643866,1.8571480472298136,52.02000045776367,-1.3960508226193893,52.52999877929688,1.2909161528377662,53.4000015258789,0.019883050154643866
6882,2007-06-25,51.27999877929688,52.52000045776367,51.13999938964844,51.790000915527344,1721500.0,-0.0003898724768248707,-2.493669541367688,1.1860506378523992,36.16400606329377,41.88541341213326,1.3673395910042245,1.8990180660760458,0.9537641222819317,-2.260944949378036,25.930974904909675,1.3800010681152344,-0.6863735591694535,-1.709000778198238,-3.61079992137806,0.1927983649815843,-2.6599003497881455,-0.7581012066083304,2.2056019592285097,5.363960034844089,-32.660220080379126,0.9508995715899106,6,1.2500019073486257,1.8550014495849538,0.8250017166137624,-1.8599987030029368,1.720001220703118,0,0.007020292880679513,-1.6400044759114394,51.29999923706055,1.8571480472298136,52.02000045776367,-1.3960508226193893,52.52999877929688,0.007020292880679513
6883,2007-06-26,51.09000015258789,51.66999816894531,50.66999816894531,51.29999923706055,1834700.0,-0.003705121513881582,1.1052699208146612,0.41176118599189765,34.813776836067106,40.49045294362609,1.6790387195079006,1.9553552008327983,1.2195700569227128,-2.0566835947040687,24.157390121306204,1.0,-0.7297192986447953,-1.7504993438720717,-3.7608985395071386,0.2598998517629951,-2.7556989416896087,-0.7452997460545348,2.1983525634765613,13.861439738536088,-24.329162794553266,1.005199597817535,6,1.2649993896484375,1.8699989318847656,1.015000343322754,-1.6299991607666016,2.0699996948242188,1,0.0391466039151831,-2.493669541367688,51.27999877929688,-1.6400044759114394,51.29999923706055,1.8571480472298136,52.02000045776367,0.0391466039151831
6884,2007-06-27,51.77999877929688,51.86999893188477,50.45000076293945,50.75,2497400.0,0.013505551470898602,1.3471061873805779,-4.90477747502274,42.62294569377398,40.34918280139677,0.8740196528756812,1.1403129933430165,0.61334769348354,-2.7364056061115747,22.357605810167776,1.4199981689453196,-0.680946464928617,-0.944000625610343,-2.914289499108378,1.0262882478876918,-1.9291450623593605,0.04114381113867438,1.2465184820556559,63.33328489269827,21.430072028754985,0.9851444367490184,6,0.46500205993651633,1.0700016021728445,0.3250017166137624,-2.319997787475593,0.5100021362304616,2,0.014677523255066882,1.1052699208146612,51.09000015258789,-2.493669541367688,51.27999877929688,-1.6400044759114394,51.29999923706055,0.014677523255066882
6885,2007-06-28,51.63000106811523,52.06999969482422,51.31999969482422,51.63000106811523,2831800.0,-0.0028968272444538368,-1.4193441210853937,0.0,41.45356828021943,39.5420277801998,0.8868292346360676,1.1134864651783047,0.8554878948458935,-2.5714703457712105,19.974163099638403,0.75,-0.503473507932199,-0.9454984664917063,-2.7621522606691116,0.8711553276856989,-1.8538253635804054,-0.037171569403007254,1.087334213427738,57.00485406477212,13.438556104606107,0.9083268970887021,6,0.4849987030029368,1.2199993133544993,0.47499942779541726,-2.170000076293938,1.1499977111816548,3,0.011814847912685389,1.3471061873805779,51.77999877929688,1.1052699208146612,51.09000015258789,-2.493669541367688,51.27999877929688,0.011814847912685389
6886,2007-06-29,51.72000122070313,52.1500015258789,51.41999816894531,51.61000061035156,2142600.0,0.001743175493433835,-1.9795721358950913,100.0,45.80926408888029,39.50498667848637,0.5208194654806846,0.8870324163249563,0.879273750905945,-2.649849740934954,17.176324417098737,0.7300033569335866,-0.5640565294972717,-0.7399984359741154,-2.45835763889653,0.978360766948299,-1.5991780374353226,0.11918116548709179,0.7252539186074145,61.35268816411712,12.56104598447903,0.8591796014612066,6,0.37999916076659446,1.1299991607665945,0.39999961853026633,-2.260000228881843,0.37999725341796164,4,0.03499608499369522,-1.4193441210853937,51.63000106811523,1.3471061873805779,51.77999877929688,1.1052699208146612,51.09000015258789,0.03499608499369522
6887,2007-07-02,52.47000122070313,52.54999923706055,52.099998474121094,52.11000061035156,1288700.0,0.014501159750548887,-1.3683946353999357,3.272714662227624,57.562425743655815,40.912801063137266,-0.44181520334668534,0.09960997750960132,0.23639001407894256,-3.3902963224141374,15.586038530376056,0.8299980163574148,-0.5885638007194061,0.037001419067387076,-1.6618293751628244,1.7358322132975985,-0.8124139780477151,0.8864168161824892,-2.020000457763679,96.19056788167924,39.57677804751225,0.8494153971151052,7,-0.395000457763679,0.37999916076659446,0.16249847412108664,-3.010000228881843,1.0499992370605398,0,-0.004955253100468515,-1.9795721358950913,51.72000122070313,-1.4193441210853937,51.63000106811523,1.3471061873805779,51.77999877929688,-0.004955253100468515
6888,2007-07-03,53.22000122070313,53.36999893188477,52.68000030517578,52.68000030517578,1090700.0,0.014293881885866444,-1.5555461365659569,1.4999999999999902,51.01697216564839,42.59469066649555,-1.363410573807748,-0.6813869058424658,-0.41072201418679555,-4.113830345777416,14.736371815074062,0.8999977111816406,-0.6939030304793476,0.7845012664795021,-0.9190370602304228,2.488039593189427,-0.06726789687546386,1.6362704298344681,-2.7280004882812605,94.86308886159958,40.183948304723096,0.851769163354964,7,-1.3100013732910227,-0.37000083923340554,-0.6550016403198313,-3.760000228881843,-1.1700019836425852,1,-0.004133807133727574,-1.3683946353999357,52.47000122070313,-1.9795721358950913,51.72000122070313,-1.4193441210853937,51.63000106811523,-0.004133807133727574
6889,2007-07-05,52.63000106811523,53.4000015258789,52.56000137329102,53.4000015258789,1096600.0,-0.01108606048581573,1.181817281063718,-1.425924356094303,46.37906560513483,43.72835429525708,-0.8467814348155258,-0.14447392246109558,0.271628748272434,-3.496694208341715,13.403421913708149,0.8400001525878764,-0.7808568103909437,0.2235010147094627,-1.443886815704225,1.8908888451231505,-0.6101929004973812,1.0571949299163066,-2.022880407714837,62.98077981146596,11.337287047379242,0.833693915206845,7,-0.7049999237060476,0.2199993133544993,0.3749990463256907,-2.805000305175774,0.579998016357429,3,0.010070278710633929,-1.5555461365659569,53.22000122070313,-1.3683946353999357,52.47000122070313,-1.9795721358950913,51.72000122070313,0.010070278710633929
6890,2007-07-06,52.47000122070313,52.72000122070313,52.11999893188477,52.63999938964844,1153600.0,-0.003040088241780925,2.6363573311137287,0.22077671153473669,38.51350480574692,43.815058809157826,-0.6886556258557235,-0.016010820774177148,0.5098394218575493,-3.291212392459265,11.939434865933354,0.6000022888183594,-0.8626130032287023,0.08300113677979226,-1.5711248055841764,1.737127079143761,-0.7440618344021885,0.9100641079617731,-1.695307708374031,53.030367250687384,6.350429222360809,0.827062971181984,7,-0.5450000762939524,0.37999916076659446,0.6499996185302663,-2.6100006103515696,1.279998779296868,4,-0.0034305374688035073,1.181817281063718,52.63000106811523,-1.5555461365659569,53.22000122070313,-1.3683946353999357,52.47000122070313,-0.0034305374688035073
6891,2007-07-09,52.2599983215332,55.0,51.9000015258789,55.0,1496800.0,-0.004002342181899321,1.2627712227211079,16.117830535859213,39.10805411768251,44.14217525964547,-0.3667207541020687,0.15134580723105984,0.6914850911223311,-3.0272259640102135,11.156010114616896,3.099998474121101,-0.8066824720020733,-0.09500160217285014,-1.732014849769314,1.5420116454236137,-0.9135082259710785,0.7235050216253782,-1.327786328391113,11.612805575859802,-29.200440856279492,0.8185066237982315,7,0.46500205993652344,0.5900020599365234,0.94000244140625,-2.069997787475586,0.640003204345696,0,0.009950257835148468,2.6363573311137287,52.47000122070313,1.181817281063718,52.63000106811523,-1.5555461365659569,53.22000122070313,0.009950257835148468
6892,2007-07-10,51.77000045776367,52.81000137329102,48.709999084472656,51.36999893188477,2288100.0,-0.00937615536752956,2.3064489831076687,-0.14598586892206764,36.83359103601422,44.3665990596396,0.2236081984657332,0.6320048493612802,1.1561961460033103,-2.4964034991879416,10.628825992700081,4.1000022888183665,-0.7278219043882928,-0.5584995269775419,-2.2162889958755585,1.0992899419204747,-1.3873942614265502,0.2703952074714664,3.229999542236328,48.64866340062321,12.119286947820989,0.828894734449007,7,0.08499908447265625,0.08499908447265625,1.9974994659423828,-1.345001220703125,-1.1199989318847727,1,0.006374309705224901,1.2627712227211079,52.2599983215332,2.6363573311137287,52.47000122070313,1.181817281063718,52.63000106811523,0.006374309705224901
6893,2007-07-11,51.709999084472656,52.0,51.38999938964844,51.90999984741211,1410700.0,-0.001158998894349339,2.21052050394017,-0.5000000000000089,42.37918110178157,44.33951410497377,0.4255570762599916,0.75181717757863,1.2299895313584415,-2.4022182046262657,11.008708512223112,0.6100006103515625,-0.6099702842986545,-0.6320009231567383,-2.263514706713643,0.9995128604001664,-1.4477578149351942,0.1837559686217176,3.2900009155273438,47.69474663500085,6.587224072233418,0.8157568917784531,7,0.14500045776367188,0.14500045776367188,2.065000534057617,-1.2849998474121094,-1.8499984741210938,2,0.03500292797016358,2.3064489831076687,51.77000045776367,1.2627712227211079,52.2599983215332,2.6363573311137287,52.47000122070313,0.03500292797016358
6894,2007-07-12,53.09000015258789,53.25,51.58000183105469,51.88999938964844,3530000.0,0.026687315655544497,1.1973653500109172,-5.9999809265864315,58.55999755859369,46.24022846923757,-0.8371094621036264,-0.6629617388776978,-0.12892600885492556,-3.7334364924054597,10.527026499942448,1.6699981689453125,-0.43486491960003093,0.7485000610351591,-0.8820416227089964,2.3790417447793146,-0.06677078083691868,1.5637709029072369,1.78419982910156,69.63434706826305,24.240750358639886,0.8152708418720771,7,-1.2350006103515625,-1.2350006103515625,0.5725002288818359,-2.6650009155273438,-2.8300018310546875,3,-0.019589393718934645,2.21052050394017,51.709999084472656,2.3064489831076687,51.77000045776367,1.2627712227211079,52.2599983215332,-0.019589393718934645
6895,2007-07-13,53.56000137329102,53.7599983215332,52.72999954223633,53.0,1821400.0,0.008852914284277258,1.145841363443099,0.4666675143766371,68.8333511352538,48.798460363279084,-1.122603242407905,-1.1560025607748585,-0.5916106600465199,-4.156536128900264,9.840410096104268,1.029998779296875,-0.20275338436590573,1.1955011367797894,-0.49207013643825803,2.883072409997837,0.35171550017076925,2.0392867733888096,1.190914590454092,77.10654344812205,25.633085242620666,0.8437856366090227,7,-1.7050018310546946,-1.7050018310546946,0.10249900817870383,-3.135002136230476,-3.69000244140625,4,-0.006534769974686827,1.1973653500109172,53.09000015258789,2.21052050394017,51.709999084472656,2.3064489831076687,51.77000045776367,-0.006534769974686827
6896,2007-07-16,53.93000030517578,54.29999923706055,53.34000015258789,53.47999954223633,1923200.0,0.0069081202837546485,-1.630136127296005,0.8035708203622489,70.86615876112998,50.27665292077621,-1.2808403730191174,-1.6001671396085655,-0.9482308792317156,-4.4730140095110045,8.82434272195827,0.9599990844726562,-0.0611520096191569,1.560500144958496,-0.14584130091452607,3.2668415908315183,0.707329422021985,2.413670867895007,0.7000973209838861,93.38105685536566,34.58483383386766,0.8531707229365111,7,-2.075000762939453,-2.075000762939453,-0.2674999237060547,-3.5050010681152344,-3.5999984741210938,0,-0.0033376655693900803,1.145841363443099,53.56000137329102,1.1973653500109172,53.09000015258789,2.21052050394017,51.709999084472656,-0.0033376655693900803
6897,2007-07-17,53.72999954223633,54.27000045776367,53.709999084472656,54.22999954223633,1089900.0,-0.003708525158681697,-1.0740756439056782,-1.1111092273131862,70.75471019099862,52.4697349235929,-0.9871190392549991,-1.459230050999956,-0.7252939185858622,-4.2127669598999375,8.147645440387704,0.5600013732910156,0.1132003641605337,1.3504993438720732,-0.38654635594028974,3.087545043684436,0.48197649396589526,2.219022193778251,0.7816961130896019,80.41238059407031,15.274066543723166,0.868522849906181,7,-1.875,-1.875,-0.06749916076660156,-3.3050003051757812,-2.299999237060547,1,-0.015447571625325951,-1.630136127296005,53.93000030517578,1.145841363443099,53.56000137329102,1.1973653500109172,53.09000015258789,-0.015447571625325951
6898,2007-07-18,53.47999954223633,53.59000015258789,52.849998474121094,53.47000122070313,1614300.0,-0.004652894139771546,5.434810011112401,-0.01999664306639204,64.35810974081318,54.46740649422382,-0.7781953258587606,-1.267937312941676,-0.45511217311175756,-3.906556159847561,7.204827764761927,0.8800010681152344,0.24697505683522536,1.0964994430541992,-0.6507789059727216,2.84377779208112,0.22286026854074237,1.970138617567656,0.9156621816725377,69.85292364567599,4.300961718206054,0.8736391745134592,7,-1.625,-1.625,0.13250064849853516,-3.0550003051757812,-1.6599998474121094,2,-0.05291694167129546,-1.0740756439056782,53.72999954223633,-1.630136127296005,53.93000030517578,1.145841363443099,53.56000137329102,-0.05291694167129546
6899,2007-07-19,53.65999984741211,53.97999954223633,53.0,53.5,1375800.0,0.0033657499386032796,1.4500011920940323,16.00267073637154,67.05880014720232,57.63910597660776,-0.8903558069382171,-1.4323789661485193,-0.6059754008528557,-4.019148043963902,7.065632182230655,0.9799995422363281,0.2381794912695696,1.2199996948242173,-0.6179515307416494,3.057950920390084,0.3010240820412804,2.1389753076071543,0.621948623708029,59.23569974196119,-7.0918343119744165,0.9189756127829334,7,-1.8050003051757812,-1.8050003051757812,-0.31999969482421875,-3.2350006103515625,-0.9599990844726562,3,-0.07081623644924051,5.434810011112401,53.47999954223633,-1.0740756439056782,53.72999954223633,-1.630136127296005,53.93000030517578,-0.07081623644924051
6900,2007-07-20,52.34000015258789,53.63000106811523,51.93000030517578,53.63000106811523,2628700.0,-0.024599323491945158,1.6356582270246154,-8.06251341105782,54.31753883099248,59.329048722531084,0.45736027511078703,-0.09188762305961973,0.7277788298635386,-2.617335336581988,7.3543932815916895,1.7299995422363281,0.19681175312245358,-0.1159999847412081,-1.944101538238364,1.7121015687559478,-1.0300507614897825,0.7980507920073663,1.8305093307992948,17.299579417365088,-47.6059498556268,0.9140507767485764,7,-0.8350009918212891,-0.4850006103515625,0.7950000762939453,-1.7700004577636719,0.31999969482421875,4,-0.039740195357103825,1.4500011920940323,53.65999984741211,5.434810011112401,53.47999954223633,-1.0740756439056782,53.72999954223633,-0.039740195357103825
6901,2007-07-23,52.31999969482422,53.13999938964844,51.45000076293945,51.45000076293945,1884400.0,-0.00038212567262829733,-2.8850590840330606,-0.6744172980134054,48.83719829906017,60.66278286286953,0.5439713969726014,0.008903266103828855,0.771901130100261,-2.510975443591029,7.28773558089133,1.6899986267089844,0.2335102915516245,-0.18700046539306925,-1.9344452537245118,1.5604443229383733,-1.060722859558794,0.6867219287726556,1.7412995805846734,30.85102929200834,-28.85387065675505,0.8737223941657217,7,0.5249996185302734,-0.4650001525878906,0.47750091552734375,-1.6450004577636719,-0.8400001525878906,0,-0.04682723198069538,1.6356582270246154,52.34000015258789,1.4500011920940323,53.65999984741211,5.434810011112401,53.47999954223633,-0.04682723198069538
6902,2007-07-24,51.63999938964844,53.02000045776367,51.45000076293945,52.31999969482422,1971800.0,-0.012996947804704395,-1.9622703978810387,-0.7816105057768619,37.61754998565001,60.13371273885491,1.3450367543810273,0.7560182146614096,1.4176829805633915,-1.7524833270909213,7.625575558368627,1.5699996948242188,0.3230069266139637,-0.8850008010864272,-2.586028573667072,0.8160269714942174,-1.7355146873767495,-0.034486914796104884,2.3142738819417303,7.509830766076017,-45.775382590340584,0.8505138862903237,7,1.2350006103515625,0.21500015258789062,1.1925010681152344,-0.8249988555908203,1.9799995422363352,1,-0.025367884858192857,-2.8850590840330606,52.31999969482422,1.6356582270246154,52.34000015258789,1.4500011920940323,53.65999984741211,-0.025367884858192857
6903,2007-07-25,53.09000015258789,53.209999084472656,51.38999938964844,51.849998474121094,2697300.0,0.0280790236265982,1.4594598077701284,-1.8235310617195302,53.176786847102456,59.53557821535589,0.12446390479850322,-0.5654562958817806,-0.04233313167303265,-3.094166094165139,7.48927977884356,1.8199996948242188,0.4640744827264527,0.4649999618530245,-1.1114119127328692,2.041411836438918,-0.3232059754399259,1.253205899145975,0.7593876352599267,65.63709122722781,13.017396178903454,0.7882059372929481,7,-0.24500083923339844,-1.2350006103515625,-0.25749969482421875,-2.114999771118164,1.2400016784667969,2,-0.031267655728782096,-1.9622703978810387,51.63999938964844,-2.8850590840330606,52.31999969482422,1.6356582270246154,52.34000015258789,-0.031267655728782096
6904,2007-07-26,52.540000915527344,54.5099983215332,52.06000137329102,53.11999893188477,4827800.0,-0.010359752033900382,-2.1818202085206826,-0.46773970263860365,50.45871330293571,57.49395178954277,0.6573707375003224,0.04679917387640131,0.48879657745769123,-2.436191018179045,7.196385156507878,2.4499969482421804,0.6633820448483689,-0.12299938201904581,-1.649496626052155,1.4034978620140635,-0.8862480040356004,0.6402492399975088,-3.8300018310546875,36.85903588384243,-15.059801208398348,0.7632486220165559,7,0.40999794006347656,-0.6850013732910156,0.2924995422363281,-1.3250007629394531,1.6899986267089844,3,-0.013703867684751847,1.4594598077701284,53.09000015258789,-1.9622703978810387,51.63999938964844,-2.8850590840330606,52.31999969482422,-0.013703867684751847
6905,2007-07-27,52.2400016784668,53.38999938964844,52.04999923706055,52.599998474121094,2742000.0,-0.005709920666786439,-2.6216138194827487,0.6206862532309863,49.870488083520115,55.161099492030566,0.8386276918353488,0.4161790078120404,0.7515441313635236,-2.039562252395676,7.109816758765716,1.3400001525878906,0.8242540065565152,-0.4534986495971651,-1.9161318991418455,1.0091345999475152,-1.1848152743695053,0.27781797517517504,-3.4140026092529325,27.243672429877403,-28.543689599499647,0.7313166247723412,7,0.7099971771240234,-0.38500213623046875,0.592498779296875,-0.6200008392333984,2.299999237060547,4,0.008805495208517033,-2.1818202085206826,52.540000915527344,1.4594598077701284,53.09000015258789,-1.9622703978810387,51.63999938964844,0.008805495208517033
6906,2007-07-30,53.52999877929688,53.61999893188477,51.86999893188477,52.15999984741211,2978500.0,0.02469366499583825,1.2580656275918212,-3.8055864619427777,60.32862809255748,54.00264592553711,-0.5744904204456134,-0.7707834231009727,-0.5443966408056653,-3.232431126593646,7.166599105646893,1.75,0.8029441650106932,0.7459985733032326,-0.6866934600438626,2.1786906066503278,0.029652556629685023,1.4623445899767802,-4.590319725036629,68.58974750852522,11.407836664731612,0.7163460166735466,7,-0.5799999237060618,-1.674999237060554,-0.6974983215332102,-1.9099979400634837,1.3100013732910085,0,-0.016252549070134736,-2.6216138194827487,52.2400016784668,-2.1818202085206826,52.540000915527344,1.4594598077701284,53.09000015258789,-0.016252549070134736
6907,2007-07-31,52.209999084472656,54.16999816894531,52.13999938964844,52.63999938964844,3517500.0,-0.02465906454185729,-6.1228065478979,-0.31386908060155155,52.55623753787393,52.69132679187719,0.5668310700410473,0.557312533046229,0.7458163969175615,-1.8309344383296775,7.810994954829492,2.029998779296875,0.6351369903145638,-0.5610010147094755,-2.0103117449445307,0.8883097155255797,-1.285656379827003,0.1636543504080521,-3.158913644866942,26.282050498295,-30.773908113291995,0.7246553651175268,7,0.7399997711181641,-0.3549995422363281,0.6225013732910156,-0.5899982452392578,2.520000457763672,1,-0.013981987263689377,1.2580656275918212,53.52999877929688,-2.6216138194827487,52.2400016784668,-2.1818202085206826,52.540000915527344,-0.013981987263689377
6908,2007-08-01,53.0,53.16999816894531,51.93999862670898,53.099998474121094,2722100.0,0.015131218720175976,9.25008742092386,0.23255442593282588,49.51033641982099,50.74149748883482,-0.33348795553641253,-0.2635265456243516,-0.06347111285614204,-2.534655870626679,7.834565614754221,1.2299995422363352,0.42087288363666175,0.23999996185303019,-1.198259328603072,1.6782592523091324,-0.47912968337502093,0.9591296070810813,-3.839736302755739,42.803080657746285,-12.138750660033416,0.71912964522805,8,-0.05000114440917969,-1.1450004577636719,-0.16749954223632812,-1.3799991607666016,1.1500015258788991,2,0.011698093054429703,-6.1228065478979,52.209999084472656,1.2580656275918212,53.52999877929688,-2.6216138194827487,52.2400016784668,0.011698093054429703
6909,2007-08-02,53.15999984741211,53.540000915527344,52.4000015258789,53.540000915527344,2303900.0,0.0030188650455114097,4.999979922702441,3.800068665598535,47.74773845946321,50.01151966977601,-0.6390773193960584,-0.4024164550380078,-0.24516450620009067,-2.6105617043272673,8.085897927697463,1.1399993896484446,0.21157913979730125,0.37349987030029297,-1.074173883741409,1.821173624341995,-0.350337006720558,1.097336747321144,-3.892741457682071,56.08701493205677,3.7857468597377775,0.7238368770208528,8,-0.21000099182128906,-1.3050003051757812,-0.5025005340576172,-1.539999008178711,0.5999984741210938,3,0.022009066723116977,9.25008742092386,53.0,-6.1228065478979,52.209999084472656,1.2580656275918212,53.52999877929688,0.022009066723116977
6910,2007-08-03,52.290000915527344,54.0,52.27000045776367,53.36999893188477,2685100.0,-0.016365668442098746,-2.089287843025058,2.842092054409495,41.25799642931219,49.1693861286929,0.24929991005959096,0.4779084957277533,0.6006436225050038,-1.6408747298253346,8.9474555624048,1.7299995422363281,0.04486960976987575,-0.48749904632568075,-1.9456576916562653,0.9706595990049038,-1.216578368990973,0.24158027633961154,-2.9178877271612436,18.260961867941518,-27.65247376062038,0.7290793226652921,8,0.6599979400634766,-0.4350013732910156,0.25749969482421875,-0.6700000762939453,2.2099990844726562,4,0.03710075717617567,4.999979922702441,53.15999984741211,9.25008742092386,53.0,-6.1228065478979,52.209999084472656,0.03710075717617567
6911,2007-08-06,52.77999877929688,55.0,52.09000015258789,55.0,2875400.0,0.009370775582144608,1.6216200426146128,2.055560461296626,45.08789391111637,49.9994243426336,-0.18839704721297323,0.030425127715311362,0.07875479395495688,-2.029558636591709,8.1840765579335,2.9099998474121094,-0.15791521862933422,-0.02350120544432599,-1.4612080629507531,1.4142056520621011,-0.7423546341975396,0.6953522233088876,-3.3051278882674424,27.450973059024715,-13.516180334320627,0.718853428753215,8,0.41500091552733664,-0.924999237060554,-0.2974987030029368,-1.1599979400634837,2.680000305175774,0,0.033346005625919606,-2.089287843025058,52.290000915527344,4.999979922702441,53.15999984741211,9.25008742092386,53.0,0.033346005625919606
6912,2007-08-07,52.099998474121094,52.90999984741211,51.61999893188477,52.4000015258789,2772300.0,-0.012883674136091927,-1.0476170292641398,0.1351364354938456,43.16830793159075,48.88737112979897,0.6299635208940941,0.776212480102302,0.7131468863269959,-1.2498925825779565,8.581592145600174,1.2900009155273366,-0.19910952269934512,-0.7200014114379911,-2.1146983569929745,0.6746955341169922,-1.4173498842154828,-0.022652938660499444,-2.4041224187328325,14.201165400932275,-22.157393978214557,0.6973484727774907,8,1.210000991821289,-0.24499893188476562,0.3750019073486328,-0.4799976348876953,3.990001678466797,1,0.05259120458185418,1.6216200426146128,52.77999877929688,-2.089287843025058,52.290000915527344,4.999979922702441,53.15999984741211,0.05259120458185418
6913,2007-08-08,53.52000045776367,53.54999923706055,51.849998474121094,52.13999938964844,3951600.0,0.027255317182934613,1.3611144224834233,-4.599956767204219,49.38271854118395,48.767816156270996,-0.8075510448047751,-0.5283234861392216,-0.7388374250913614,-2.567506277294207,9.136420520571786,1.7000007629394531,-0.15472228505687724,0.6095005035400405,-0.7150607331541252,1.9340617402342062,-0.052780114807042366,1.2717811218871233,-3.611959444590944,56.2130451319173,21.808581749967217,0.6622806183470824,8,-0.21000099182128906,-1.6650009155273438,-1.057499885559082,-1.5750007629394531,2.1699981689453054,2,0.022608353402903125,-1.0476170292641398,52.099998474121094,1.6216200426146128,52.77999877929688,-2.089287843025058,52.290000915527344,0.022608353402903125
6914,2007-08-09,52.04999923706055,54.4000015258789,52.0,53.47000122070313,4361500.0,-0.02746639028643516,-2.1578957935446215,-1.0289861482368148,48.73802885359196,48.64198735294565,0.6544570259848541,0.9062315290043301,0.6798286474429318,-1.0198698367757757,10.246469692996875,2.400001525878899,0.002586402595376569,-0.8085006713867173,-2.184066223911131,0.5670648811376964,-1.4962834476489206,-0.12071789512451403,-1.9382798644147314,12.7218984997408,-22.861155012621584,0.6877827762622053,8,1.260000228881836,-0.19499969482421875,0.3300008773803711,-0.07999992370605469,3.220001220703125,3,0.04034586589048628,1.3611144224834233,53.52000045776367,-1.0476170292641398,52.099998474121094,1.6216200426146128,52.77999877929688,0.04034586589048628
6915,2007-08-10,53.209999084472656,53.599998474121094,51.06000137329102,51.70000076293945,3744300.0,0.02228626060355765,1.2183408877761224,-1.0633776142056925,53.52335543623171,47.88584594668723,-0.39501933599931505,-0.2965377017085373,-0.5348819805832292,-2.0929445576594077,10.782920005858166,2.539997100830071,-0.04261728456829417,0.36899929046630575,-0.9775893885449136,1.7155879694775251,-0.30429504903930393,1.0422936299719154,-2.9027484867326763,54.568488846847515,17.62732362341282,0.6732943395056099,8,-0.17999839782714844,-1.3549995422363281,-0.8224983215332031,-1.0799999237060547,4.299999237060547,4,0.010336388771354788,-2.1578957935446215,52.04999923706055,1.3611144224834233,53.52000045776367,-1.0476170292641398,52.099998474121094,0.010336388771354788
6916,2007-08-13,53.75,54.540000915527344,53.09000015258789,54.0,3023700.0,0.010148485713560529,1.1804492732007847,-0.16556309794182958,58.44676129397972,48.54034858625454,-1.0063608195449376,-0.896688922769286,-1.1060712314965002,-2.543275126849842,11.195456689628744,1.4500007629394531,-0.008528123967472823,0.9180002212524414,-0.40004612728743183,2.2360465697923146,0.25897704698250834,1.5770233955223745,-3.255039426169617,77.29882128031336,35.12144479252741,0.6590231742699361,8,-0.7199993133544922,-1.8950004577636719,-1.3624992370605469,-1.3899993896484375,4.310001373291023,0,0.013953488372093092,1.2183408877761224,53.209999084472656,-2.1578957935446215,52.04999923706055,1.3611144224834233,53.52000045776367,0.013953488372093092
6917,2007-08-14,52.9000015258789,54.18000030517578,52.68999862670898,54.18000030517578,1524900.0,-0.015813925099927406,1.3281298428820176,5.119995117187528,49.20101472910022,48.50597950950778,-0.05385597554776922,-0.11811591546980793,-0.26489849092917694,-1.6069999544186473,11.506207540081522,1.490001678466804,0.038757234095143644,0.1095016479492088,-1.1399778367121485,1.358981132610566,-0.5152380943814663,0.7342413902798839,-2.2248393750017286,52.87357455815794,13.099261095566888,0.6247397423306772,8,0.12999916076660867,-1.045001983642571,-0.11250114440917258,-0.38000106811522727,4.569999694824233,1,0.04839314715976695,1.1804492732007847,53.75,1.2183408877761224,53.209999084472656,-2.1578957935446215,52.04999923706055,0.04839314715976695
6918,2007-08-15,50.6500015258789,52.95000076293945,50.43999862670898,52.90999984741211,3275100.0,-0.04253308005859491,1.145300831245309,1.765625372529381,43.04635798768068,47.98360390153194,2.0425352321235195,2.0121615609181376,1.9447905489727901,0.7197833877832949,11.900584781590146,2.510002136230476,-0.18142000903428368,-1.9989984512329144,-3.529156622398226,-0.46884028006760303,-2.76407753681557,-1.2339193656502587,4.349998474121101,5.122019071614845,-33.57437364212791,0.7650790855826572,8,2.069997787475593,2.069997787475593,1.204998016357429,1.329998016357429,6.769996643066413,2,0.10740372088497385,1.3281298428820176,52.9000015258789,1.1804492732007847,53.75,1.2183408877761224,53.209999084472656,0.10740372088497385
6919,2007-08-16,49.86000061035156,51.09000015258789,48.75,50.16999816894531,5405000.0,-0.015597253538555123,1.1767427831301787,0.13716716319658323,41.54829047081446,48.015858795032194,2.587284381457117,2.638138011831856,2.683179953710514,1.5875434808182902,12.315017484981485,2.3400001525878906,-0.25659677536983594,-2.598999404907225,-4.4994686631186696,-0.6985301466957807,-3.5492340340129473,-1.648764775801503,5.048799362182621,19.17099196607753,-20.107674699477236,0.9502346291057212,8,2.0149993896484375,2.0149993896484375,1.9949989318847656,2.1199989318847656,7.130001068115234,3,0.11692735549519906,1.145300831245309,50.6500015258789,1.3281298428820176,52.9000015258789,1.1804492732007847,53.75,0.11692735549519906
6920,2007-08-17,50.2599983215332,53.47999954223633,49.290000915527344,53.38999938964844,4297300.0,0.008022416893003426,1.5317201742082778,10.096857156920654,37.604242614771344,47.1843419843272,2.088697233391585,2.1864209026792736,2.246437845736139,1.2650672542359516,12.917086998518007,4.189998626708984,-0.354435744534328,-2.09500160217285,-4.235394987438106,0.04539178309240555,-3.165198294805478,-1.0248049095402223,4.402449652099612,26.07941421017331,-9.099509740783304,1.0701966926326267,8,1.3850021362304688,1.6150016784667969,1.595001220703125,1.720001220703125,6.94000244140625,4,0.0996817012244906,1.1767427831301787,49.86000061035156,1.145300831245309,50.6500015258789,1.3281298428820176,52.9000015258789,0.0996817012244906
6921,2007-08-20,49.86999893188477,51.11999893188477,49.11000061035156,50.52999877929688,2658700.0,-0.007759637936186281,1.1847806030953025,0.2108624991011699,40.456768054861975,46.88305977580178,2.260186184241576,2.5122665167666938,2.5931138753879637,1.7330233552732395,13.19846883211881,2.0099983215332102,-0.4688929898699783,-2.3625009536743065,-4.7745312399433075,0.04952933259469461,-3.568516096808807,-1.156485810539806,4.555951122802732,20.626130183035336,-15.030538633214867,1.206015143134499,8,1.7750015258788991,2.0050010681152273,1.9850006103515554,2.1100006103515554,8.060001373291009,0,0.1531983066629612,1.5317201742082778,50.2599983215332,1.1767427831301787,49.86000061035156,1.145300831245309,50.6500015258789,0.1531983066629612
6922,2007-08-21,50.33000183105469,50.459999084472656,49.47000122070313,49.5099983215332,3209100.0,0.009224040686229174,-1.2000008477126782,-1.242429847123082,38.80973134683431,45.70828342087405,1.7016524118912315,2.054421091065251,2.1135824827130065,1.35635959554277,13.495056889650158,0.9899978637695241,-0.440548624178966,-1.8369981765747099,-4.384137555047296,0.7101412018978763,-3.1105678658109994,-0.5634284873384203,3.8689102214453186,33.40384744112825,-1.2931288061060968,1.2735696892362929,8,1.3149986267089844,1.5449981689453125,1.5249977111816406,1.6499977111816406,7.489997863769531,1,0.1535863155376791,1.1847806030953025,49.86999893188477,1.5317201742082778,50.2599983215332,1.1767427831301787,49.86000061035156,0.1535863155376791
6923,2007-08-22,51.43000030517578,51.61000061035156,50.31999969482422,50.88999938964844,3141200.0,0.02185572092394339,1.866663840969779,0.6585348833963686,43.27894449955881,45.10171849264814,0.3062114117778165,0.8681959705255622,1.0341595900516438,0.33369001105295837,14.167809092631606,1.2900009155273438,-0.4711256663234735,-0.6539997100830064,-3.182617998590942,1.8746185784249292,-1.9183088543369706,0.6103094341709578,2.550955265224225,56.65963138568691,23.649327034387852,1.2643091442539662,8,0.21500015258789062,0.44499969482421875,0.4249992370605469,0.5499992370605469,6.290000915527351,2,0.11744119929393615,-1.2000008477126782,50.33000183105469,1.1847806030953025,49.86999893188477,1.5317201742082778,50.2599983215332,0.11744119929393615
6924,2007-08-23,51.81999969482422,52.41999816894531,51.18000030517578,51.70000076293945,3112100.0,0.007583110778422331,-1.137927632552526,0.22221986747481598,48.10330410066121,44.49949056647364,-0.13392841593425686,0.4442680415830367,0.616176888656689,0.03125762572837232,14.868846322365828,1.2399978637695312,-0.4183282611560344,-0.22800025939941548,-2.7497754859492716,2.2937749671504406,-1.48888787267434,1.032887353875509,1.9517176527597897,62.01372418422635,26.016695686360165,1.2608876132749274,8,-0.17499923706054688,0.05500030517578125,0.034999847412109375,0.15999984741210938,6.319999694824219,3,0.10806635482632831,1.866663840969779,51.43000030517578,-1.2000008477126782,50.33000183105469,1.1847806030953025,49.86999893188477,0.10806635482632831
6925,2007-08-24,52.70000076293945,53.0,51.31999969482422,51.75,2957600.0,0.016981880997639864,1.1677433962635637,7.916743491114855,49.687018778873245,43.52618584257292,-1.2224324339310968,-0.42109377244904067,-0.2821587571774202,-0.7618765113955916,15.708927782224785,1.6800003051757812,-0.5342632569965176,0.6290008544921903,-1.9084895894601885,3.1664912984445692,-0.6397443674839991,1.8977460764683798,0.8708478907411958,92.28793614058486,52.929225536588085,1.2687452219761886,8,-1.2350006103515625,-0.8250007629394531,-0.845001220703125,-0.720001220703125,4.619998931884766,4,0.08140419076699956,-1.137927632552526,51.81999969482422,1.866663840969779,51.43000030517578,-1.2000008477126782,50.33000183105469,0.08140419076699956
6926,2007-08-27,52.65999984741211,53.33000183105469,52.5,52.54999923706055,2489600.0,-0.0007590306441792594,-6.904813805631244,0.11579002316924794,52.30643008846388,43.87123199361332,-1.5123475269424063,-0.4739105200474256,-0.2848690434000076,-0.646015389267319,16.484773009225982,0.8300018310546875,-0.5389994209667464,0.6324998855590849,-1.8283503159746815,3.093350087092851,-0.5979252152077947,1.8629249863259645,0.7180148601213148,82.64243840154325,38.44491726602393,1.2304251007668832,8,-1.5450000762939453,-0.7849998474121094,-0.9800004959106445,-0.6800003051757812,3.8600006103515625,0,0.08621346237528438,1.1677433962635637,52.70000076293945,-1.137927632552526,51.81999969482422,1.866663840969779,51.43000030517578,0.08621346237528438
6927,2007-08-28,51.47999954223633,52.7400016784668,51.47999954223633,52.0,2992300.0,-0.022407905594283295,-3.8461577962806732,-4.727250658898599,41.42856868089067,43.69147762619221,-0.6201753272062334,0.6836468674498875,0.8474992156400418,0.5849123857351799,16.681183325043897,1.2600021362304688,-0.7419272726971116,-0.51100044250488,-2.9820870756956452,1.9600861906858853,-1.7465437591002626,0.7245428740905027,1.8500022888183594,38.53817355973102,-3.9684675867925563,1.2355433165953824,8,-0.36499977111816406,0.3950004577636719,0.869999885559082,0.5,5.520000457763672,1,0.12529139122558863,-6.904813805631244,52.65999984741211,1.1677433962635637,52.70000076293945,-1.137927632552526,51.81999969482422,0.12529139122558863
6928,2007-08-29,53.61999893188477,53.9000015258789,51.56999969482422,51.70000076293945,3652700.0,0.041569530083089834,-1.1376160595232614,-3.6923009206617166,56.24502678178537,45.3244483274112,-2.564232314494795,-1.483586432010327,-1.3120564686751734,-1.4883244246587637,17.254729578849677,2.420001983642571,-1.030320517573145,1.597999000549322,-0.9410068165586125,4.137004817657257,0.3284960919953548,2.8675019091032894,-4.869998931884773,89.70579160542634,41.63746702497885,1.2695029085539664,8,-2.1149978637695384,-1.7449989318847727,-1.2549991607666087,-1.6399993896484446,4.24000167846679,2,0.07832899751219391,-3.8461577962806732,51.47999954223633,-6.904813805631244,52.65999984741211,1.1677433962635637,52.70000076293945,0.07832899751219391
6929,2007-08-30,54.33000183105469,54.95000076293945,52.97000122070313,53.0,3556000.0,0.013241382195323226,-1.8489214556232694,0.692709947627333,54.620472329917106,47.215140517982945,-2.8759181856392146,-2.215005949690621,-2.005721495322696,-2.123405238848406,17.75493332853731,1.979999542236321,-1.1107174481938387,2.249501800537111,-0.44882121823403764,4.947824819308259,0.9003402911515366,3.598663309922685,-5.47700180053711,82.9201446431893,34.20038903799538,1.3491615093855729,8,-2.3000011444091797,-2.4550018310546875,-1.9800024032592773,-2.3500022888183594,3.7299995422363352,3,0.0623964527037939,-1.1376160595232614,53.61999893188477,-3.8461577962806732,51.47999954223633,-6.904813805631244,52.65999984741211,0.0623964527037939
6930,2007-08-31,54.22999954223633,55.09000015258789,53.95000076293945,54.599998474121094,3226700.0,-0.001840645784061068,-1.4516208422719274,-0.27819430262840883,52.05479183615881,48.503809827015935,-2.406632136153341,-2.0682521671027345,-1.8737652321257343,-1.9502177904683364,17.987743960138747,1.1399993896484375,-0.9138154674752812,2.052499580383298,-0.8119017655847358,4.916900926351332,0.6202989073992811,3.484700253367315,-5.1331194824218755,76.1772724390811,29.789000355591803,1.4322006729840175,8,-1.9499988555908203,-2.309999465942383,-1.827500343322754,-2.25,5.170001983642571,4,0.07210031127451622,-1.8489214556232694,54.33000183105469,-1.1376160595232614,53.61999893188477,-3.8461577962806732,51.47999954223633,0.07210031127451622
6931,2007-09-04,54.540000915527344,55.0,53.79999923706055,54.0099983215332,3419000.0,0.005716418512037302,-1.5263153667928862,-1.432443578402565,57.36085438207084,50.56504571981999,-2.2177493989863706,-2.3606707997307197,-2.1243402237209565,-2.188639803008172,17.569662531345955,1.2000007629394531,-0.5943261337664651,2.274500846862793,-0.7702980710967395,5.3192997648223255,0.7521013878830232,3.7969003058425628,-5.083533650146485,84.76456664623709,37.57746887269433,1.5223994589797678,9,-1.835000991821289,-2.6200008392333984,-2.1375017166137695,-2.5600013732910156,3.7099990844726562,1,0.05097174060562626,-1.4516208422719274,54.22999954223633,-1.8489214556232694,54.33000183105469,-1.1376160595232614,53.61999893188477,0.05097174060562626
6932,2007-09-05,54.84000015258789,55.13999938964844,53.5,54.16999816894531,4333800.0,0.005500535974049425,1.5826752732613847,1.2641484989599603,72.79649496389747,53.844773549190954,-2.023522894658555,-2.5769948060185115,-2.3595570453040935,-2.4201770491802534,17.502621588219647,1.6399993896484375,-0.2095460759155756,2.4375,-0.815404178884215,5.690404178884215,0.811047910557896,4.063952089442104,-5.045520913974613,91.59665930796898,37.473901742832055,1.6264520894421064,9,-1.6800003051757812,-2.895000457763672,-2.4375009536743164,-2.8600006103515625,3.229999542236328,2,0.030634578783758526,-1.5263153667928862,54.540000915527344,-1.4516208422719274,54.22999954223633,-1.8489214556232694,54.33000183105469,0.030634578783758526
6933,2007-09-06,54.72999954223633,55.1500015258789,54.47999954223633,55.1500015258789,3474900.0,-0.0020058462809171562,2.1904705679331538,-0.6268667763626009,78.61336972011084,57.234780840240916,-1.5602688647322225,-2.499865594826474,-2.1785914023703583,-2.249642630831133,17.04448608271286,0.670001983642571,0.18067693069178148,2.2669994354248075,-1.1158309949532565,5.649829865802872,0.5755842202357755,3.9584146506138396,-4.507878691540235,80.73385665839585,21.273292450683563,1.6914152151890314,9,-1.4949989318847656,-2.779998779296875,-2.327500343322754,-2.75,3.970001220703125,3,0.04147634709939774,1.5826752732613847,54.84000015258789,-1.5263153667928862,54.540000915527344,-1.4516208422719274,54.22999954223633,0.04147634709939774
6934,2007-09-07,54.1500015258789,54.9900016784668,54.040000915527344,54.11999893188477,3568100.0,-0.010597442375453237,-9.000080309996587,-0.07143441022330776,72.38205065510462,59.756451048711064,-0.687276996158495,-1.849287989790696,-1.5551489570986377,-1.6126672607261057,15.968596675036398,0.9500007629394531,0.5804540844247725,1.5820013046264592,-1.876374546676388,5.040377155929306,-0.14718662102496438,3.3111892302778827,-3.4350926076645223,39.39399544086274,-23.285703736779027,1.7291879256514235,9,-0.835000991821282,-2.200000762939446,-1.747502326965325,-2.170001983642571,4.529998779296882,4,0.06851336989712942,2.1904705679331538,54.72999954223633,1.5826752732613847,54.84000015258789,-1.5263153667928862,54.540000915527344,0.06851336989712942
6935,2007-09-10,53.7599983215332,54.68000030517578,53.22999954223633,54.61999893188477,1888800.0,-0.007202275038890038,1.9591750940047177,-28.664208518767786,72.38201888119315,61.98707202568098,-0.14650754515110975,-1.492488180679537,-1.1205018507574351,-1.1632246141141422,15.50009417929871,1.4500007629394531,0.8608456564214322,1.1644981384277315,-2.3239881487389837,4.652984425594447,-0.5797450051556226,2.9087412820110856,-2.601580142552372,27.60407456930732,-38.72643759222518,1.7442431435833563,9,-0.44499778747558594,-1.80999755859375,-1.357499122619629,-1.779998779296875,4.700000762939453,0,0.07998517831120333,-9.000080309996587,54.1500015258789,2.1904705679331538,54.72999954223633,1.5826752732613847,54.84000015258789,0.07998517831120333
6936,2007-09-11,54.5,54.56000137329102,53.90999984741211,54.09000015258789,2187300.0,0.013764912603622559,1.452823941786526,-0.4767436702684441,73.24411401723374,65.522132618608,-0.668340270249395,-2.2908751608423685,-1.8092417003412606,-1.829619421111282,14.483344837159184,0.8000030517578196,1.0753951653194136,1.866999816894534,-1.6892082008254476,5.423207834614516,0.08889580803454322,3.645103825754525,-2.9424234863293606,66.14578883685654,-4.170042315270507,1.7781040088599902,9,-1.1399993896484375,-2.549999237060547,-2.097500801086426,-2.520000457763672,3.9599990844726562,1,0.08990828487851199,1.9591750940047177,53.7599983215332,-9.000080309996587,54.1500015258789,2.1904705679331538,54.72999954223633,0.08990828487851199
6937,2007-09-12,55.459999084472656,55.79999923706055,54.209999084472656,54.84000015258789,3106600.0,0.017614662100415623,1.446155516495641,1.5121930795783363,72.81990068837283,67.36378527489549,-1.1224418557804583,-3.2140374192127155,-2.729945215654759,-2.718463934389149,14.011540281478393,1.5900001525878906,1.2429906225607539,2.6989990234375014,-1.07527336113354,6.473271408008543,0.8118628311519771,4.586135215723026,-3.54318006958119,86.77042050733995,14.118807647205372,1.8871361922855223,9,-1.0749988555908203,-3.184999465942383,-2.934999465942383,-3.479999542236328,2.979999542236321,2,0.0503065445651707,1.452823941786526,54.5,1.9591750940047177,53.7599983215332,-9.000080309996587,54.1500015258789,0.0503065445651707
6938,2007-09-13,56.09000015258789,56.59000015258789,55.72000122070313,55.86999893188477,2537100.0,0.011359557852780755,-2.3461713397010486,0.35484128986210545,73.5391136370423,69.46585653124274,-1.5256674407962407,-3.6001738036906943,-3.33669829846972,-3.280429209962975,15.346769162619761,1.1300010681152344,1.4082382379632463,3.057000160217285,-0.8581693850163035,6.972169705450874,1.0994153876004944,5.014584932834076,-3.707199511036137,85.11905032220562,10.662385338395893,1.9575847726167936,9,-1.1800003051757812,-3.4200000762939453,-3.507500648498535,-4.1100006103515625,1.6699981689453125,3,0.035300401798001646,1.446155516495641,55.459999084472656,1.452823941786526,54.5,1.9591750940047177,53.7599983215332,0.035300401798001646
6939,2007-09-14,55.68999862670898,56.0,55.209999084472656,55.72999954223633,1542800.0,-0.007131423155477656,1.7241324879640103,-0.18182133444309545,67.40392216074103,71.17131545619631,-1.0196944991300398,-2.8891364781474635,-2.8985971385060125,-2.8169012597413428,15.860636352738144,0.8800010681152344,1.8434417240103826,2.3654987335205035,-1.4209840815993147,6.151981548640322,0.4722573259605909,4.258740141080416,-2.7181900536121617,73.21424516691548,0.9712652825356685,1.8932414075599098,9,-0.7799987792968679,-3.019998550415032,-3.107499122619622,-3.709999084472649,2.25,4,0.054049240625889894,-2.3461713397010486,56.09000015258789,1.446155516495641,55.459999084472656,1.452823941786526,54.5,0.054049240625889894
6940,2007-09-17,55.27000045776367,55.68999862670898,54.93999862670898,55.2599983215332,1864500.0,-0.007541716274057753,-1.3076868903834138,-0.25004768262440724,64.54848403144634,71.9699409727936,-0.4879737220723044,-2.1866684554595537,-2.4394361565164715,-2.342199526019982,16.707496791218933,0.75,1.9104523513427054,1.695000457763669,-1.8956802873267051,5.285681202854043,-0.1003399147815216,3.4903408303088597,-1.7916450635381054,50.74628565246974,-19.347566765783313,1.7953403725451884,9,-0.3600006103515625,-2.6000003814697266,-2.6875009536743164,-3.2900009155273438,4.239997863769531,0,0.06169711994154903,1.7241324879640103,55.68999862670898,-2.3461713397010486,56.09000015258789,1.446155516495641,55.459999084472656,0.06169711994154903
6941,2007-09-18,57.5099983215332,57.63000106811523,55.459999084472656,55.7400016784668,3353500.0,0.040528276555403586,1.1592036590689194,176.96186117467582,80.05979524635018,72.77697433751055,-2.528244701514751,-4.031654579454475,-4.60666472709633,-4.566285213636405,18.036461544192978,2.3600006103515554,2.0184352132752537,3.5529983520507784,-0.003475163121166247,7.109471867222723,1.774761594464806,5.331235109636751,-3.5960126611369105,96.49114979593632,21.480159201297383,1.7782367575859708,9,-2.079998016357422,-4.319997787475586,-5.067498207092285,-5.529998779296875,1.5700035095214844,1,0.01651888003244384,-1.3076868903834138,55.27000045776367,1.7241324879640103,55.68999862670898,-2.3461713397010486,56.09000015258789,0.01651888003244384
6942,2007-09-19,58.06000137329102,58.349998474121094,57.61000061035156,57.72999954223633,3525500.0,0.009563607508433547,-1.5964851226726988,0.1864420660612031,76.30330061315308,72.52029999229303,-2.8758866849406175,-4.18755045493721,-5.06021054449122,-5.092385877933481,19.543989766234915,0.8400001525878906,2.203536636957857,3.7165014266967873,0.13960910508523483,7.29339374830834,1.928055265891011,5.5049475875025635,-3.551453247659701,91.49568581212246,17.585738119737982,1.788446160805775,9,-2.270002365112312,-4.510002136230476,-5.617501258850105,-6.080001831054695,-0.15999984741212359,2,0.006889385148475702,1.1592036590689194,57.5099983215332,-1.3076868903834138,55.27000045776367,1.7241324879640103,55.68999862670898,0.006889385148475702
6943,2007-09-20,57.47000122070313,58.18000030517578,57.47000122070313,57.93000030517578,3671100.0,-0.010161903868974198,-2.0869586850878856,-1.3939288851897575,68.87017202802335,72.13009125595065,-2.074499308868397,-3.2905559214127535,-4.376685952103152,-4.461712562328124,20.492072211700968,0.7099990844726491,2.2961425261707404,2.8245012283325295,-0.7365365634945746,6.385539020159634,1.0439823324189774,4.6050201242460815,-2.2699920323436515,74.19362777726221,1.3646098278573504,1.7805188959135523,9,-1.6800022125244212,-3.9200019836425852,-5.027501106262214,-5.490001678466804,0.37999725341796164,3,0.01687832582917026,-1.5964851226726988,58.06000137329102,1.1592036590689194,57.5099983215332,-1.3076868903834138,55.27000045776367,0.01687832582917026
6944,2007-09-21,57.41999816894531,58.36000061035156,57.41999816894531,58.31000137329102,4341000.0,-0.0008700722236943959,-1.1123574315607199,1.934793425439151,69.28655082975348,71.78615036134624,-1.6895405672821937,-2.950792691488047,-4.276299594576308,-4.375384973026414,21.12936475259321,0.94000244140625,2.2167926353656,2.4944982528686523,-1.01131923690982,6.000315742647125,0.7415895079794197,4.247406997757885,-1.6529909091487411,72.51456443878814,0.10457225753907551,1.7529087448892358,9,-1.2849979400634766,-3.8649978637695312,-4.69999885559082,-5.564998626708984,0.44000244140625,4,0.005921284629573087,-2.0869586850878856,57.47000122070313,-1.5964851226726988,58.06000137329102,1.1592036590689194,57.5099983215332,0.005921284629573087
6945,2007-09-24,56.9900016784668,57.59000015258789,55.81000137329102,57.13000106811523,3127100.0,-0.007488619021082998,2.3584959981574114,0.15730211864950708,64.60071410741799,70.82577259358895,-0.8416983660600437,-2.300888880657709,-3.81502946276494,-3.9209355502058827,21.09432962693012,1.779998779296868,2.0981063648028027,1.850001716613768,-1.6071101885771597,5.307113621804696,0.1214457640183042,3.578557669209232,1.3699989318847656,52.758682377949484,-17.341320326350328,1.7285559525954655,9,-0.7050018310546875,-3.2550010681152344,-5.115001678466797,-5.135002136230469,1.1399993896484304,0,0.016669537116387412,-1.1123574315607199,57.41999816894531,-2.0869586850878856,57.47000122070313,-1.5964851226726988,58.06000137329102,0.016669537116387412
6946,2007-09-25,57.20000076293945,57.95000076293945,56.5,56.5,3045700.0,0.003684840819227375,-3.14285480733075,-5.000027247956657,64.21686591941521,69.86987984148256,-0.702277259046042,-2.2696914499444603,-4.0025978998314145,-4.10421397165203,20.971046532028733,1.4500007629394531,2.098075818730166,1.83300075531006,-1.533485160800538,5.199486671420658,0.14975779725475746,3.5162437133653626,1.1599998474121094,54.50979629510494,-12.339335200946344,1.6832429580552997,9,-0.5500011444091797,-3.4650001525878906,-5.440000534057617,-5.345001220703125,1.6100006103515696,1,0.04038457216403435,2.3584959981574114,56.9900016784668,-1.1123574315607199,57.41999816894531,-2.0869586850878856,57.47000122070313,0.04038457216403435
6947,2007-09-26,57.93000030517578,58.45000076293945,57.31000137329102,58.0,3481300.0,0.012762229589152518,1.3505112474437482,-0.09999945504384172,67.93722001860303,69.24744721721152,-1.1678756936107106,-2.6263514279080624,-4.694774056027299,-4.7972284824019695,21.621389807949004,1.25,2.163872388214287,2.240500259399411,-0.7756982080400476,5.25669872683887,0.7324010256796853,3.748599493119137,-2.1199989318847585,80.30300840967541,14.581883541666002,1.508099233719729,9,-1.2350006103515625,-3.969999313354492,-6.170000076293945,-6.075000762939453,-0.3600006103515625,2,0.019851571203533425,-3.14285480733075,57.20000076293945,2.3584959981574114,56.9900016784668,-1.1123574315607199,57.41999816894531,0.019851571203533425
6948,2007-09-27,57.81999969482422,58.75,57.38000106811523,58.11000061035156,3621600.0,-0.0018988539577434738,-1.341882181097314,4.142888283378746,71.7159537324874,69.72656183629445,-0.8791159567277802,-2.3036746227500657,-4.539388959778989,-4.6506666540893775,21.81334582916472,1.3699989318847727,2.174643527753183,1.920499610900876,-1.0737790123522473,4.914778234153999,0.4233602992743144,3.4176389225274377,-1.9571983337402301,68.36732178283975,-0.6557522365610282,1.4971393116265599,9,-0.9750003814697266,-3.2849998474121094,-6.059999465942383,-5.965000152587891,-1.0699996948242188,3,0.0013836359646650642,1.3505112474437482,57.93000030517578,-3.14285480733075,57.20000076293945,2.3584959981574114,56.9900016784668,0.0013836359646650642
6949,2007-09-28,57.72000122070313,58.15999984741211,57.52999877929688,57.75,3083500.0,-0.0017294789804372934,-2.0731484927429076,0.10344373996998418,74.26472410061267,70.80614406620181,-0.5150413141569743,-2.0413448625055324,-4.400035096619135,-4.5111238296236635,21.567477758128557,0.6300010681152273,2.1333266780589213,1.6510011672973732,-1.3529748323300694,4.654977166924816,0.1490131674836519,3.1529891671110946,-1.7417119140625061,64.96601155049366,-8.912267299307715,1.5019879998137196,9,-0.615001678466804,-2.7550010681152415,-5.960000991821296,-5.865001678466804,-0.3600006103515696,4,0.0022522046200397217,-1.341882181097314,57.81999969482422,1.3505112474437482,57.93000030517578,-3.14285480733075,57.20000076293945,0.0022522046200397217
6950,2007-10-01,58.13999938964844,58.54999923706055,57.79999923706055,57.95000076293945,2685600.0,0.007276475399564886,-2.061214003783544,-6.33354526958441,73.21429266526795,70.04553266830379,-0.5421276783061444,-2.2697685636216107,-4.732431992227575,-4.889053267589851,21.321384672068437,0.8299980163574148,2.0476938568350818,1.8754993438720717,-1.1334732561117207,4.884471943855864,0.37101304388017553,3.379985643863968,-2.0508416552734374,72.88886176215279,-1.8862486390919315,1.5044862999918953,10,-0.8599987030029297,-3.104999542236328,-6.379999160766602,-6.284999847412109,-0.55999755859375,0,-0.00481594052694001,-2.0731484927429076,57.72000122070313,-1.341882181097314,57.81999969482422,1.3505112474437482,57.93000030517578,-0.00481594052694001
6951,2007-10-02,57.31999969482422,58.58000183105469,57.13999938964844,58.09000015258789,2178100.0,-0.014103882067983187,-1.5486744783490816,-4.052663280261811,62.077930828116614,68.46493602552198,0.27724130774070943,-1.2973346762920386,-3.831908570495486,-4.026216527224804,20.974762451720487,1.44000244140625,2.059798231574632,0.9164997100830092,-2.0128387857002537,3.845838205866272,-0.5481695378086187,2.381168957974637,-1.1244082698242153,11.180138940225374,-59.513281908562234,1.46466924789163,10,-0.03999900817871094,-2.2049999237060547,-5.649999618530273,-5.465000152587891,-0.6899986267089915,1,0.014131217334325097,-2.061214003783544,58.13999938964844,-2.0731484927429076,57.72000122070313,-1.341882181097314,57.81999969482422,0.014131217334325097
6952,2007-10-03,56.52000045776367,57.4000015258789,56.38999938964844,57.4000015258789,2720700.0,-0.013956720888342655,1.2954566143736095,1.1428578505927547,52.73189689938113,66.67179434456172,0.9340431986640638,-0.3847468964388554,-2.9370996465586927,-3.2128254352308474,20.623359878199842,1.0100021362304616,2.120817363397208,0.03250045776367472,-2.802906676929254,2.8679075924566035,-1.3852031095827897,1.4502040251101391,-0.22223268976367194,5.508518410758737,-60.742814585919675,1.4177035673464662,10,0.7600002288818359,-1.4050006866455078,-5.02500057220459,-4.665000915527344,0.7399978637695312,2,0.04051664715110226,-1.5486744783490816,57.31999969482422,-2.061214003783544,58.13999938964844,-2.0731484927429076,57.72000122070313,0.04051664715110226
6953,2007-10-04,57.0,57.27000045776367,56.66999816894531,56.77999877929688,2398800.0,0.008492560834195695,-1.727267998335414,-0.25000108371949264,58.2390094638163,65.44428974834648,0.42506265819859834,-0.7230344003328497,-3.361502105130029,-3.672514204675167,20.248074636759288,0.75,1.8149152155873267,0.39899997711181356,-2.3195130831559183,3.1175130373795454,-0.9602565530220559,1.758256507245683,-0.6100006103515625,27.853878097043005,-35.966917435930725,1.3592565301338666,10,0.2800006866455078,-1.8400001525878906,-5.505000114440918,-5.145000457763672,0.020000457763671875,3,0.009999994646038957,1.2954566143736095,56.52000045776367,-1.5486744783490816,57.31999969482422,-2.061214003783544,58.13999938964844,0.009999994646038957
6954,2007-10-05,57.86000061035156,57.97999954223633,57.0099983215332,57.56000137329102,3003300.0,0.01508773000616781,2.59261640187345,1.3636253294493113,65.4350507664181,65.53699382156871,-0.4089671728587021,-1.3605987425342505,-4.137035226151042,-4.508114677200794,20.34785757331915,0.9799995422363281,1.5737937823334391,1.073500633239746,-1.439349380759765,3.5863506472392572,-0.18292437376000947,2.3299256402395017,-1.470001220703125,67.12326858225802,1.5805320496043862,1.2564250069997553,10,-0.29000091552734375,-2.0,-6.170000076293945,-6.005001068115234,-1.1100006103515625,4,-0.019184248161811746,-1.727267998335414,57.0,1.2954566143736095,56.52000045776367,-1.5486744783490816,57.31999969482422,-0.019184248161811746
6955,2007-10-08,58.06000137329102,58.20000076293945,57.79999923706055,57.90999984741211,1921000.0,0.00345663257569484,-1.1621543600635091,0.5000063578449804,54.330733731663955,64.43853468959635,-0.4930794146342592,-1.2879716355652775,-4.23883158503596,-4.689489821723349,21.100752369714392,0.40000152587890625,1.4540097801382714,1.0585012435913157,-1.070549169332729,3.1875516565153603,-0.006023962870706612,2.123026450053338,-1.5756019592285213,76.25571333017507,14.023485963057972,1.0645252064620219,10,-0.490001678466804,-2.0700016021728587,-6.107501029968269,-6.205001831054695,-0.17000198364258523,0,-0.012056506138173773,2.59261640187345,57.86000061035156,-1.727267998335414,57.0,1.2954566143736095,56.52000045776367,-0.012056506138173773
6956,2007-10-09,59.4000015258789,59.52000045776367,57.9000015258789,58.33000183105469,2930700.0,0.023079574937872938,1.4732854214229247,7.13325873556749,59.38376038557308,63.48815028592635,-1.6630819638299386,-2.363217189886889,-5.504618477401785,-5.994420599179357,22.14857174714679,1.6199989318847727,1.366244802034032,2.153501319885244,0.11049684043150165,4.196505799338986,1.1319990801583728,3.175003559612115,-2.8249780883788986,96.16616961868861,36.08088624029731,1.0215022397268727,10,-1.4450016021728445,-3.025001525878899,-7.300001144409173,-7.500001907348626,-1.4600028991699219,1,-0.030639724715011862,-1.1621543600635091,58.06000137329102,2.59261640187345,57.86000061035156,-1.727267998335414,57.0,-0.030639724715011862
6957,2007-10-10,58.25,59.2599983215332,58.20000076293945,59.2599983215332,3218200.0,-0.019360294551135304,1.0990085547561044,-0.9439239342018074,55.06492914568578,61.63803644294839,-0.5173162414505086,-1.047167515379428,-4.249682646833875,-4.819832362494296,22.552823619562734,1.200000762939446,1.3318626229053763,0.863999748229979,-1.0417859034669945,2.7697853999269526,-0.08889307761850773,1.8168925740784658,-1.4982779412841793,55.43861621633198,-2.7438278789514783,0.9528928258484857,10,-0.2950000762939453,-1.875,-5.9375,-6.350000381469727,-0.8199996948242188,2,-0.027811140461541206,1.4732854214229247,59.4000015258789,-1.1621543600635091,58.06000137329102,2.59261640187345,57.86000061035156,-0.027811140461541206
6958,2007-10-11,58.06999969482422,62.02000045776367,57.709999084472656,58.81000137329102,2106600.0,-0.00309013399443403,-4.904099746297008,0.7326761467716725,54.15071524408722,59.40314657000112,-0.333159346272744,-0.749660409453341,-3.990144125377995,-4.615084379510783,22.99950266911686,4.310001373291016,1.286609016400618,0.5849994659423814,-1.2413750898185896,2.4113740217033524,-0.32818781193810764,1.4981867438228704,-1.1521809321655283,21.157703020233875,-33.757260103200736,0.913187277880487,10,1.135000228881836,-0.44499969482421875,-5.517499923706055,-6.145000457763672,-0.509998321533196,3,-0.01394870634661316,1.0990085547561044,58.25,1.4732854214229247,59.4000015258789,-1.1621543600635091,58.06000137329102,-0.01394870634661316
6959,2007-10-12,58.70000076293945,59.02000045776367,57.72999954223633,58.1500015258789,1913000.0,0.010848993825143483,1.1680712676029248,-0.7432405264270311,60.6475675244274,58.00684377657439,-0.9046634422890136,-1.2043448737117473,-4.536804466497273,-5.218339141820238,23.870437339519967,1.2900009155273438,1.1490575612677318,1.0645004272460952,-0.6304145054508012,2.7594153599429916,0.2170429608976434,1.911957893594547,-1.374007464672367,22.969869211685538,-30.886962818544827,0.8474574663484487,10,0.5049991607666016,-1.0750007629394531,-6.107500076293945,-6.770000457763672,-2.0600013732910156,4,-0.028620107041573584,-4.904099746297008,58.06999969482422,1.0990085547561044,58.25,1.4732854214229247,59.4000015258789,-0.028620107041573584
6960,2007-10-15,58.68000030517578,59.0,58.29999923706055,58.61999893188477,1993700.0,-0.0003407232964858231,1.0,0.10909355731415764,59.43877240708856,57.713603952015724,-0.8940246816630548,-0.9652668390596375,-4.403930426629799,-5.167445358977275,24.998194355969833,0.7000007629394531,0.9857872127701981,0.873999977111815,-0.46838474724778933,2.2163847014714193,0.20280761493201283,1.5451923392916171,-0.9784864341489694,22.50582161560786,-29.97674886411615,0.6711923621798027,10,0.5249996185302734,-1.0550003051757812,-6.047499656677246,-6.75,-1.2000007629394531,0,-0.03289025724503192,1.1680712676029248,58.70000076293945,-4.904099746297008,58.06999969482422,1.0990085547561044,58.25,-0.03289025724503192
6961,2007-10-16,58.459999084472656,59.08000183105469,58.36999893188477,58.68000030517578,2590400.0,-0.0037491687041405486,-2.550000953670769,-3.666603089834499,53.61527044271296,57.81175656794148,-0.5535169174761663,-0.7066764175679907,-4.087081360951345,-4.923903358275744,25.240630849869518,0.7100028991699148,0.8020662599049047,0.6064987182617188,-0.758820343500723,1.9718177800241605,-0.07616081261949859,1.289158249142936,-0.7299995422363281,17.401386566782406,-30.258288418449098,0.6826595308812192,10,0.8850002288818359,-0.4949989318847656,-5.827498435974121,-6.529998779296875,-1.75,1,-0.009750251518146458,1.0,58.68000030517578,1.1680712676029248,58.70000076293945,-4.904099746297008,58.06999969482422,-0.009750251518146458
6962,2007-10-17,58.459999084472656,59.36000061035156,58.2400016784668,59.349998474121094,2347600.0,0.0,1.4615262081223381,4.045429324455542,54.4321279878268,57.38876973727598,-0.2786962278293501,-0.711660292961426,-3.9663149270256355,-4.902678328988507,25.23067455475,1.1199989318847656,0.5999608452775291,0.5864988327026381,-0.8030603391846896,1.9760580045899658,-0.1082807532410257,1.281278418646302,-0.3867994689941412,17.401386566782406,-26.497175488678586,0.6947795859436637,10,1.0550003051757812,-0.3449993133544922,-5.804998397827148,-6.529998779296875,-1.25,2,-0.008894978889963712,-2.550000953670769,58.459999084472656,1.0,58.68000030517578,1.1680712676029248,58.70000076293945,-0.008894978889963712
6963,2007-10-18,58.43999862670898,58.790000915527344,58.22000122070313,58.33000183105469,1699900.0,-0.0003421221018969911,-2.4545643705134745,-0.12359198998747638,55.04199637871049,56.233985916419584,-0.03682326313935391,-0.648513690636527,-3.869068412057196,-4.8623117137852745,25.326214650447064,0.5699996948242116,0.5667674984005373,0.5179985046386619,-0.8799487860016484,1.9159457952789722,-0.18097514068149678,1.2169721499588206,3.5800018310546946,43.55819749821509,2.2285023407616364,0.6989736453201564,10,1.4250011444091868,0.040000915527350855,-5.109998703002923,-6.184999465942376,-1.9399986267089773,3,-0.01728265477870139,1.4615262081223381,58.459999084472656,-2.550000953670769,58.459999084472656,1.0,58.68000030517578,-0.01728265477870139
6964,2007-10-19,57.7599983215332,58.849998474121094,57.540000915527344,58.16999816894531,3090900.0,-0.01163587134078048,-2.082366563295201,-3.727379920236065,47.432427068453656,55.4675073982851,0.7012431501913525,0.061413291360224775,-3.0707412829015936,-4.166491003772691,25.093983919332413,1.30999755859375,0.6749311940420384,-0.1790018081665039,-1.55940431220111,1.2014006958681023,-0.869203060183807,0.5111994438507992,4.18400215148926,12.087771587626966,-24.2068538678445,0.6902012520173048,10,2.0200023651123047,0.720001220703125,-3.969998359680176,-5.10999870300293,-0.5,4,-0.0034625511435933953,-2.4545643705134745,58.43999862670898,1.4615262081223381,58.459999084472656,-2.550000953670769,58.459999084472656,-0.0034625511435933953
6965,2007-10-22,57.93999862670898,57.959999084472656,57.0099983215332,57.18000030517578,1640800.0,0.003116348864377727,1.3750041723291133,-1.853655132630543,54.58578687937155,54.93439923092938,0.5614754681165834,-0.04613163920890173,-3.1652794855980986,-4.3372874680081495,25.92219492746325,0.9500007629394531,0.7089942035612324,-0.04650135040284198,-1.3527983122005693,1.2597956113948854,-0.6996498313017057,0.6066471304960217,3.8278418640136778,39.57444252717736,0.09874846694949468,0.6531484808988652,10,1.5750007629394602,0.5400009155273509,-4.14999866485595,-5.289999008178704,0.17000198364258523,0,-0.022436991161081443,-2.082366563295201,57.7599983215332,-2.4545643705134745,58.43999862670898,1.4615262081223381,58.459999084472656,-0.022436991161081443
6966,2007-10-23,59.5099983215332,61.9000015258789,58.0,58.0,4190600.0,0.027096992268489606,-4.165570676818985,1.9868442847176049,69.853886580484,56.57761672368474,-1.1077746523350172,-1.5117047111422934,-4.64722000780872,-5.879759141147709,27.174890732906356,3.960002899169922,0.6438807670700228,1.4079984664916978,-0.009272267176619664,2.8252692001600153,0.6993630996575391,2.1166338333258565,-2.5,51.12471087500056,7.0486775798214865,0.7086353668341577,10,0.005001068115234375,-0.7699985504150391,-5.719998359680176,-6.85999870300293,-2.259998321533203,1,-0.03411189441358686,1.3750041723291133,57.93999862670898,-2.082366563295201,57.7599983215332,-2.4545643705134745,58.43999862670898,-0.03411189441358686
6967,2007-10-24,59.08000183105469,59.2400016784668,58.52999877929688,59.0099983215332,4005000.0,-0.0072256175870689665,2.641010593033797,0.04635999161270927,63.90374931534378,57.66128717604658,-0.6120215190480423,-1.0446977396651391,-4.104943168382022,-5.408169068680515,28.24330750215442,0.979999542236321,0.6846037596623447,0.9205018997192411,-0.5593200258331237,2.400323825271606,0.18059093694305517,1.660412862495427,-2.0700035095214844,42.33133237380894,-3.6398569219508587,0.7399109627761834,10,0.3749980926513672,-0.16500091552734375,-4.770001411437988,-5.910001754760742,-1.44000244140625,2,-0.04011514341789113,-4.165570676818985,59.5099983215332,1.3750041723291133,57.93999862670898,-2.082366563295201,57.7599983215332,-0.04011514341789113
6968,2007-10-25,57.9000015258789,60.0,57.75,59.04999923706055,5677200.0,-0.019972922623633593,-2.1034466429366314,-16.427715110893242,50.256416024852214,56.50671478720489,0.6049450465229,0.14925583354732908,-2.75152392086121,-4.195569300825191,28.979394501266565,2.25,0.5440357503299822,-0.2634984970092873,-1.7398849405784915,1.212887946559917,-1.001691718793893,0.4746947247753184,-0.7922031402587848,18.2004625999991,-24.058476949981817,0.7381932217846033,10,1.5549983978271555,1.0149993896484446,-3.2300024032592702,-4.370002746582024,-0.5900001525878764,3,-0.01191714029744606,2.641010593033797,59.08000183105469,-4.165570676818985,59.5099983215332,1.3750041723291133,57.93999862670898,-0.01191714029744606
6969,2007-10-26,57.849998474121094,59.25,57.27999877929688,58.9900016784668,3541700.0,-0.0008636105430058771,1.3734956648029715,0.9913091071932004,48.627432989778065,55.30545485194817,0.5830045958892285,0.22081880061381298,-2.4996394564866975,-4.1135652960779865,29.616310632693654,1.970001220703118,0.5157775915871738,-0.32000141143798544,-1.7892942947365356,1.1492914718605647,-1.0546478530872605,0.4146450302112896,-0.6463560256958019,17.177905974404904,-19.92224227848215,0.7346464416492763,10,1.605001449584961,1.06500244140625,-3.179999351501465,-4.319999694824219,-0.5799980163574219,4,-0.023336188586504658,-2.1034466429366314,57.9000015258789,2.641010593033797,59.08000183105469,-4.165570676818985,59.5099983215332,-0.023336188586504658
6970,2007-10-29,57.86000061035156,58.290000915527344,57.2400016784668,58.0099983215332,2683900.0,0.0001728977786394914,1.9577322523277618,0.13157656979370577,37.81646257255164,53.55003175526358,0.49668495393689227,0.19896536979238988,-2.3163766916579647,-4.085594959700785,30.071727827849102,1.0499992370605469,0.5090836356182606,-0.29599933624267294,-1.7718171858922034,1.1798185134068575,-1.0339082610674382,0.4419095885820923,4.040000915527337,13.30469854476664,-15.649667842825618,0.7379089248247652,10,1.5949993133544922,1.0550003051757812,-3.015000343322754,-4.305000305175781,0.029998779296875,0,-0.010369897727083965,1.3734956648029715,57.849998474121094,-2.1034466429366314,57.9000015258789,2.641010593033797,59.08000183105469,-0.010369897727083965
6971,2007-10-30,58.13000106811523,58.68999862670898,57.66999816894531,57.83000183105469,3172000.0,0.004666444087720212,-2.2902892371301244,-2.0000254317031136,48.89706990915554,52.93502530207788,0.1955117035669005,-0.007631676074041138,-2.3734173463054873,-4.316306101892145,31.174747679521047,1.0200004577636648,0.39289492547145244,-0.06649894714356464,-1.4892210567016662,1.3562231624145369,-0.777860001922619,0.6448621076354897,3.6768004608154286,32.24637430772161,6.367709626991889,0.7113610547790516,10,1.3249988555908274,1.0749988555908274,-3.1200008392333913,-4.575000762939446,-0.04999923706053977,1,-0.00034406429375821723,1.9577322523277618,57.86000061035156,1.3734956648029715,57.849998474121094,-2.1034466429366314,57.9000015258789,-0.00034406429375821723
6972,2007-10-31,58.81000137329102,59.0,58.06999969482422,58.34000015258789,4280700.0,0.011697923493567242,1.1882399404008581,1.566674719936991,56.228963797019844,53.066910570778916,-0.48010814731991047,-0.5346881202296103,-2.8429949527649185,-4.943083724223342,32.98216260076175,0.9300003051757812,0.3027963768072439,0.49900131225586364,-0.7078374809068606,1.7058401054185879,-0.10441808432550204,1.1024207088372293,2.905464158630359,56.88408150741473,29.152113613192157,0.6034193965813628,10,0.644998550415032,0.39499855041503196,-3.6175012588501048,-5.2550010681152415,-0.94000244140625,2,-0.02652612373512897,-2.2902892371301244,58.13000106811523,1.9577322523277618,57.86000061035156,1.3734956648029715,57.849998474121094,-0.02652612373512897
6973,2007-11-01,57.56999969482422,59.27999877929688,57.540000915527344,58.41999816894531,3153600.0,-0.021084877563528837,-2.8241878012995336,-1.8085026946301914,41.374046690680814,52.393757195470826,0.6967798948213328,0.7907480845250632,-1.4381027072260721,-3.642797827344907,34.715822965869,1.7399978637695384,0.2534109049199742,-0.7695003509521499,-1.8680448229290647,0.329044121024765,-1.3187725869406037,-0.220228114963696,4.055956560028072,16.17639634012931,-11.655712843216005,0.5492722359884562,11,1.885000228881836,1.635000228881836,-2.242499351501465,-3.969999313354492,1.1399993896484375,3,0.00121590577028452,1.1882399404008581,58.81000137329102,-2.2902892371301244,58.13000106811523,1.9577322523277618,57.86000061035156,0.00121590577028452
6974,2007-11-02,56.75,58.15999984741211,56.61000061035156,57.7599983215332,4417800.0,-0.014243524390672224,-1.403104993124658,1.1882354525136656,36.870757125952395,50.42542055620202,1.5180879239516045,1.6056479281175484,-0.4719139966829857,-2.793175619482426,35.8242245225561,1.5499992370605469,0.17105394136149954,-1.5340000152587905,-2.8291151627124407,-0.2388848678051403,-2.181557588985619,-0.8864424415319618,4.788237163324581,5.243426429155152,-22.301475640151274,0.6475575737268252,11,2.5050010681152344,2.4549999237060547,-1.0600004196166992,-3.0,0.6800003051757812,4,0.009867865608652382,-2.8241878012995336,57.56999969482422,1.1882399404008581,58.81000137329102,-2.2902892371301244,58.13000106811523,0.009867865608652382
6975,2007-11-05,57.36000061035156,57.63999938964844,56.06999969482422,56.06999969482422,2643300.0,0.010748909433507814,-1.4341063264787117,-1.2772307517987649,42.8940717478004,47.429885574792735,0.9131947008310135,0.9913427965910842,-0.9539926351098984,-3.3697058594018756,36.70854195448705,1.5699996948242188,0.09239655022133775,-0.8889993667602525,-2.2459607453975607,0.4679620118770558,-1.5674800560789066,-0.21051867744159836,3.9811070908540955,40.186955870713724,10.889740086998579,0.6784806893186556,11,0.6749992370605469,1.6849994659423828,-1.3250007629394531,-3.6100006103515625,0.029998779296875,0,-0.0015690403003874032,-1.403104993124658,56.75,-2.8241878012995336,57.56999969482422,1.1882399404008581,58.81000137329102,-0.0015690403003874032
6976,2007-11-06,57.58000183105469,58.27999877929688,57.0,57.40999984741211,1518600.0,0.0038354466241659058,-1.5858517356843276,0.13178438991501215,44.47238372371648,45.27084495350081,0.4365397300846183,0.6619386206513838,-1.0395884301762806,-3.566273687663852,37.034522031000655,1.279998779296882,0.1361754787103564,-0.577998161315918,-1.8514947056042672,0.6954983829724313,-1.2147464334600926,0.05875011082825665,3.4448393897680845,47.040578408094184,15.567819581321178,0.6367482721441751,11,0.4549980163574219,1.4649982452392578,-1.422501564025879,-3.8300018310546875,-0.27000045776366477,1,0.005383771252792213,-1.4341063264787117,57.36000061035156,-1.403104993124658,56.75,-2.8241878012995336,57.56999969482422,0.005383771252792213
6977,2007-11-07,56.63000106811523,57.36999893188477,56.61999893188477,57.36999893188477,2543500.0,-0.01649879702551682,1.0270328786613077,-4.352877818916274,39.82004426590094,44.11124809139512,1.1202683887704907,1.5645664349020976,0.07459057198708052,-2.593335646601851,37.26988004996225,0.9600028991699148,0.08114542397476043,-1.4469989776611385,-2.8905775547177157,-0.00342040060456128,-2.1687882661894236,-0.7252096891328534,4.097549661147632,17.445530623352347,-11.982201286776075,0.721789288528288,11,1.0449981689453196,2.414999008178718,-0.43250083923339133,-2.8800010681152273,0.6499977111816548,2,0.02560481609730836,-1.5858517356843276,57.58000183105469,-1.4341063264787117,57.36000061035156,-1.403104993124658,56.75,0.02560481609730836
6978,2007-11-08,57.2599983215332,57.31999969482422,56.22000122070313,56.68000030517578,3028300.0,0.011124796777951751,2.142849357769147,-0.7837833658098887,47.17194697055349,43.94952742259238,0.43576481079473695,0.9178322250207103,-0.4495119509170564,-3.1944236693459516,36.200775996281536,1.0999984741210866,-0.23759909458256345,-0.7765016555786133,-2.265637997639111,0.7126346864818842,-1.5210698266088656,-0.03193348454836098,3.188099345663339,53.8461140128904,21.30690217428735,0.744568171030249,11,0.41500091552734375,1.7850017547607422,-1.0624980926513672,-3.509998321533203,-0.7199974060058594,3,0.010653171991487298,1.0270328786613077,56.63000106811523,-1.5858517356843276,57.58000183105469,-1.4341063264787117,57.36000061035156,0.010653171991487298
6979,2007-11-09,57.02000045776367,57.84000015258789,56.61999893188477,56.61999893188477,2134600.0,-0.004191370429699748,-5.099982833927969,0.6896601619278634,44.83147184711045,44.728972897543365,0.6097698418651802,1.0809354975850027,-0.12711385027601807,-2.912727195309131,35.18207799668205,1.220001220703118,-0.49667572405668636,-0.9324995040893569,-2.4532452625344447,0.588246254355731,-1.6928723833119008,-0.17212662486681296,3.1654113310905316,42.98647766933969,10.868848185206133,0.7603728792225448,11,0.654998779296875,2.0249996185302734,-0.8000001907348633,-3.270000457763672,-0.31999969482421875,4,0.029638698932680896,2.142849357769147,57.2599983215332,1.0270328786613077,56.63000106811523,-1.5858517356843276,57.58000183105469,0.029638698932680896
6980,2007-11-12,56.75,57.70000076293945,56.4900016784668,56.68999862670898,2398400.0,-0.004735188628482545,-4.2609196832110126,0.15000286101205576,31.842121774134924,42.833978660318856,0.7886984365309146,1.2637233036687405,0.2270721957300097,-2.5940316151930674,34.07008581294383,1.2099990844726562,-0.5614762392396031,-1.1059999465942383,-2.6764960628788472,0.46449616969037066,-1.8912480047365392,-0.32075188845193736,3.1884870632124063,25.728126574027094,-3.82060899969013,0.7852480581423035,11,0.9249992370605469,2.2950000762939453,-0.034999847412109375,-3.0,0.11999893188477273,0,0.01198238423217246,-5.099982833927969,57.02000045776367,2.142849357769147,57.2599983215332,1.0270328786613077,56.63000106811523,0.01198238423217246
6981,2007-11-13,57.88999938964844,58.0,56.93000030517578,57.11000061035156,2197100.0,0.020088094971778547,1.1399993896484375,12.99968211583545,42.83994164572642,41.34630953239736,-0.43463154694417483,0.083091602888409,-0.8237527885195135,-3.6667161125811845,32.93032646869697,1.25,-0.583867087026448,0.062499427795408735,-1.4823236255686467,1.6073224811594642,-0.709912098886619,0.8349109544774365,1.8163784314606772,93.82018619164364,63.16658282879655,0.7724115266820264,11,-0.21500015258789062,1.1550006866455078,-1.109999656677246,-4.1399993896484375,-0.8400001525878906,1,-0.008637070396815494,-4.2609196832110126,56.75,-5.099982833927969,57.02000045776367,2.142849357769147,57.2599983215332,-0.008637070396815494
6982,2007-11-14,57.93999862670898,58.63000106811523,57.6500015258789,58.36000061035156,3246900.0,0.0008636938605579569,1.0416595472445158,-0.5384649242928218,50.278531183007075,42.3356966982114,-0.69400042717254,-0.008287101830710242,-0.791829393348749,-3.6481069698920834,31.744853719258415,0.9799995422363281,-0.5239365487834959,0.1384986877441321,-1.3787600973957623,1.6557574728840265,-0.6201307048258116,0.8971280803140758,1.5481965068230465,71.36919148990039,37.52350210615851,0.7586293925699454,11,-0.5899982452392507,1.105001449584968,-0.7749986648559499,-3.8049983978271413,0.520000457763679,2,-0.01087327007853156,1.1399993896484375,57.88999938964844,-4.2609196832110126,56.75,-5.099982833927969,57.02000045776367,-0.01087327007853156
6983,2007-11-15,57.43000030517578,58.209999084472656,57.36999893188477,57.83000183105469,1593800.0,-0.008802180421490391,-2.2307432729834233,0.9523800873743038,47.25132066427666,43.4890926469141,-0.23015243584744383,0.4449793412959906,-0.20059940643116647,-3.068735621817595,30.42682771144213,0.8400001525878835,-0.5872826296023561,-0.32099971771240376,-1.8158455378436997,1.1738461024188922,-1.0684226277780553,0.42642319235324777,1.8531031020337707,43.92518200032814,7.6418509502472105,0.7474229100656482,11,-0.07999992370605469,1.614999771118164,-0.2650003433227539,-3.2950000762939453,0.75,3,-0.0026119018819747986,1.0416595472445158,57.93999862670898,1.1399993896484375,57.88999938964844,-4.2609196832110126,56.75,-0.0026119018819747986
6984,2007-11-16,57.56000137329102,58.11000061035156,56.97999954223633,57.93000030517578,2132600.0,0.0022636438694834116,2.0958952786559717,0.9249938011405724,48.06701480702598,44.06386409793916,-0.26057379892135657,0.3153973506302066,-0.22748543413299416,-3.1389207355462787,29.63809696234383,1.1300010681152344,-0.763493337461199,-0.1809988021850515,-1.6782649915858414,1.3162673872157384,-0.9296318968854465,0.5676342925153435,1.5303158111754058,50.0000000000005,10.363475435440392,0.7486330947003951,11,-0.13500022888184304,1.4249992370605398,0.8549985885620046,-2.175001144409187,1.5699996948242045,4,-0.01772064686289221,-2.2307432729834233,57.43000030517578,1.0416595472445158,57.93999862670898,1.1399993896484375,57.88999938964844,-0.01772064686289221
6985,2007-11-19,56.63999938964844,57.81999969482422,56.099998474121094,57.81999969482422,3204800.0,-0.015983355832049795,1.9152555523227621,3.18919922056237,41.141488076689555,43.69376458160282,0.6107861402863364,1.19424245716192,0.7996399877816529,-2.1614502650250955,29.076526660550073,1.720001220703125,-0.763430395130932,-1.0360008239746108,-2.6079042055718418,0.5359025576226202,-1.8219525147732298,-0.25004913317599176,2.2690987454394573,21.34388782087533,-18.43317529322227,0.7859516907986172,11,0.7250003814697266,2.345001220703125,1.7750005722045898,-1.2549991607666016,1.1500015258789062,0,0.0010593462912709128,2.0958952786559717,57.56000137329102,-2.2307432729834233,57.43000030517578,1.0416595472445158,57.93999862670898,0.0010593462912709128
6986,2007-11-20,57.47999954223633,57.77000045776367,56.18000030517578,56.63999938964844,2930500.0,0.014830511328384866,1.239433706295585,-0.7118643519865516,42.240362436314115,43.96268882275985,-0.2736704884311507,0.2048657196115471,0.05487668614426866,-2.939950985217976,26.86978147246043,1.5900001525878906,-0.6293832332585936,-0.09450073242187784,-1.4088349522163526,1.219833487372597,-0.7516678423191152,0.5626663774753595,1.2587526864357486,54.54544083832802,16.232844631841672,0.657167109897239,11,-0.11499977111816406,1.5050010681152344,0.9350004196166992,-2.094999313354492,0.7099990844726491,1,-0.010612397620207492,1.9152555523227621,56.63999938964844,2.0958952786559717,57.56000137329102,-2.2307432729834233,57.43000030517578,-0.010612397620207492
6987,2007-11-21,56.709999084472656,57.43000030517578,56.709999084472656,57.13000106811523,2029800.0,-0.013395971884061608,-2.428561048491839,-0.5000022706527134,44.69135325704566,43.68706729903676,0.5686731039072086,0.8308034599578349,0.8821817250824466,-2.1242796173149685,24.543781032322944,0.7700004577636719,-0.6068139658186027,-0.7460010528564425,-1.9072603798814498,0.41525827416856487,-1.3266307163689461,-0.1653713893439388,1.8686279921685482,28.90997317057296,-11.69862235227803,0.5806296635125044,11,0.6550006866455078,2.2750015258789062,1.9450006484985352,-1.3249988555908203,0.970001220703125,2,0.0059954180581354155,1.239433706295585,57.47999954223633,1.9152555523227621,56.63999938964844,2.0958952786559717,57.56000137329102,0.0059954180581354155
6988,2007-11-23,57.209999084472656,57.27999877929688,56.849998474121094,57.1500015258789,831500.0,0.008816787305096385,3.3000686655983005,-0.14285065530741892,52.956292780512676,44.58982518052589,0.06798410784484332,0.29139996089779174,0.42616792154192495,-2.587212933009475,22.780777515359414,0.5699996948242259,-0.6040561628650707,-0.21150093078612997,-1.3581261330188283,0.9351242714465684,-0.7848135319024792,0.3618116703302192,1.2181103492595327,55.22385227078628,9.722853376956806,0.5733126011163489,11,0.1550006866455078,1.7750015258789062,1.6050004959106445,-1.8249988555908203,-1.4099998474121094,4,0.02184932739038037,-2.428561048491839,56.709999084472656,1.239433706295585,57.47999954223633,1.9152555523227621,56.63999938964844,0.02184932739038037
6989,2007-11-26,56.5,57.43000030517578,56.40999984741211,57.099998474121094,3063800.0,-0.01241040195481069,-1.6153898822332642,-10.000381485248052,44.54314143333911,46.00104958710414,0.7783118713936403,0.9434458169247932,1.185705068796267,-1.834478845788233,21.179183700934157,1.0200004577636719,-0.48736915034944417,-0.8540000915527344,-2.052199265598155,0.34419908249268616,-1.4530996785754482,-0.25490050453002056,1.786622849397709,23.255886162417276,-21.970613269570215,0.5990995870227116,11,0.8649997711181641,2.4850006103515625,2.672499656677246,-1.114999771118164,0.5099983215332031,0,0.029734518675677446,3.3000686655983005,57.209999084472656,-2.428561048491839,56.709999084472656,1.239433706295585,57.47999954223633,0.029734518675677446
6990,2007-11-27,57.2599983215332,57.38000106811523,56.5,56.90999984741211,4765400.0,0.01345129772625131,1.9830344096311237,-0.5833322736925092,48.0997403557638,46.58547166599718,0.10981264233158328,0.1435520564940589,0.4986372923153013,-2.5443342158614684,19.52536830883306,0.8800010681152273,-0.47693941451182553,-0.0640016555786147,-1.238671657046666,1.1106683458894366,-0.6513366563126439,0.5233333451554145,0.893627138590098,67.92439702597592,21.98026052880317,0.5873350007340258,11,0.10500144958496094,1.7250022888183594,1.8700017929077148,-1.8749980926513672,-1.3199996948242259,1,0.032658099919621986,-1.6153898822332642,56.5,3.3000686655983005,57.209999084472656,-2.428561048491839,56.709999084472656,0.032658099919621986
6991,2007-11-28,58.11000061035156,58.20000076293945,57.09000015258789,57.09000015258789,2148200.0,0.014844609041818835,-1.1764708082292707,2.914299727520436,58.89423242246696,47.54277180371494,-0.7886339032383844,-0.7462880180260356,-0.3392665551332925,-3.3353886227070575,17.85823304935208,1.1100006103515625,-0.39849249528116815,0.7870006561279297,-0.38481079758461334,1.9588121098404727,0.20109492927165462,1.3729063829842048,-2.0400009155273438,94.9720610862718,43.546663575183715,0.585905726856273,11,-0.9550018310546875,0.875,0.8874988555908203,-2.7250003814697266,-1.19000244140625,2,-0.005506792143574968,1.9830344096311237,57.2599983215332,-1.6153898822332642,56.5,3.3000686655983005,57.209999084472656,-0.005506792143574968
6992,2007-11-29,57.25,58.27000045776367,57.040000915527344,58.040000915527344,3645600.0,-0.014799528503160353,-1.033058632887129,-0.77451035390651,49.94153027821415,47.84168398304133,-0.041127602725254064,-0.009645698571517869,0.5053577030239751,-2.4130186726726706,15.989353371349974,1.2299995422363281,-0.19729824876407775,0.005000114440917969,-0.9347535434560541,0.94475377233789,-0.46487671450756807,0.474876943389404,-1.1374002838134771,45.161283706736015,-5.711794353609903,0.46987682894848504,11,-0.06500053405761719,0.7849998474121094,1.8774995803833008,-1.864999771118164,-0.36999893188477273,3,0.01641918998618297,-1.1764708082292707,58.11000061035156,1.9830344096311237,57.2599983215332,-1.6153898822332642,56.5,0.01641918998618297
6993,2007-11-30,57.63999938964844,57.84000015258789,57.02000045776367,57.5,2401700.0,0.006812216413073058,2.0370307577106206,-0.17721421190377318,53.563211939738316,48.4523725533427,-0.4450027738666762,-0.41543138310974825,0.12321713945752322,-2.7367896585075684,14.503224893850291,0.8199996948242188,-0.16413864435213554,0.39149951934814453,-0.5538553499849144,1.3368543886812034,-0.08117791531838492,0.864176954014674,-1.4411036437988258,66.1289859471521,13.66931006568796,0.47267743466652956,11,-0.4549999237060547,0.3950004577636719,1.5450010299682617,-2.2549991607666016,-2.1699981689453054,4,0.0006939784169137653,-1.033058632887129,57.25,-1.1764708082292707,58.11000061035156,1.9830344096311237,57.2599983215332,0.0006939784169137653
6994,2007-12-03,57.31000137329102,57.6500015258789,57.02999877929688,57.09000015258789,2084300.0,-0.005725156485978045,-2.647032424548481,1.571444141689424,53.196355482822796,49.79180226513528,-0.17231765421740874,-0.043561797186896456,0.4590134025219541,-2.363844479158672,13.741320712475048,0.620002746582017,-0.22306370639213924,0.03350143432617614,-0.8823996663899862,0.9494025350423385,-0.4244491160319086,0.4914519846842609,-1.0282614389648472,45.76277761613851,-9.661936969491478,0.45795055035808147,12,-0.08500099182129617,0.36499786376952414,1.8749990463256765,-1.9250011444091868,-1.3000030517578196,0,-0.02634796894166891,2.0370307577106206,57.63999938964844,-1.033058632887129,57.25,-1.1764708082292707,58.11000061035156,-0.02634796894166891
6995,2007-12-04,57.27000045776367,57.56000137329102,56.7400016784668,57.20000076293945,2080200.0,-0.0006979744297475055,1.5230700611523547,0.3181786655569324,45.95300950238119,50.204318605809405,-0.03749622682009601,-0.011224675720129085,0.5183294908424827,-2.2881975753218597,13.259488880018752,0.8199996948242259,-0.22032605607932254,-0.001999473571778765,-0.9170571714538269,0.9130582243102694,-0.45952832251280284,0.4555293753692453,-0.9087301024999945,34.64047072903161,-15.269527363791788,0.4575288489410238,12,0.06999969482421875,0.404998779296875,1.9149999618530273,-1.885000228881836,-2.279998779296875,1,-0.004539935990086397,-2.647032424548481,57.31000137329102,2.0370307577106206,57.63999938964844,-1.033058632887129,57.25,-0.004539935990086397
6996,2007-12-05,57.88999938964844,58.5099983215332,56.95000076293945,57.68999862670898,2264500.0,0.010825893607980808,1.1666653421177418,2.8571662125341613,49.6962379110476,50.76041690069851,-0.662935266874257,-0.639601278981857,-0.08152152338681162,-2.8744911982132635,12.699428694703075,1.55999755859375,-0.22088354482684736,0.6024995803833022,-0.34447049534915664,1.549469656115761,0.12901454251706923,1.0759846182495352,-1.4523798302847624,64.97174532429298,17.041874766034297,0.47348503786622953,12,-0.43000030517578125,-0.21500015258789062,1.2950010299682617,-2.5049991607666016,-2.2599983215332102,2,-0.03368458772670413,1.5230700611523547,57.27000045776367,-2.647032424548481,57.31000137329102,2.0370307577106206,57.63999938964844,-0.03368458772670413
6997,2007-12-06,58.08000183105469,58.2599983215332,57.56999969482422,58.2599983215332,2546700.0,0.0032821289239852725,6.666800890113383,-0.8999790192450423,54.10873087829626,50.88846557823002,-0.7131625792949592,-0.7540647725206426,-0.2722864633968243,-3.02614785081812,12.419224859444999,0.6899986267089844,-0.0686168009135315,0.7200019836425753,-0.23698927627257405,1.6769932435577246,0.24150635368500417,1.1984976136001464,-1.5180395459608391,75.70636689267533,26.14343747937312,0.4784956299575737,12,-0.6200027465820312,-0.4050025939941406,1.2499980926513672,-2.5150012969970703,-3.3300018310546875,3,-0.01997251421381907,1.1666653421177418,57.88999938964844,1.5230700611523547,57.27000045776367,-2.647032424548481,57.31000137329102,-0.01997251421381907
6998,2007-12-07,57.86999893188477,58.4900016784668,57.54999923706055,58.29999923706055,2048200.0,-0.00361575228218447,1.3209788167920957,2.3889371622337214,51.93990829454981,51.71032856280898,-0.44666478187311753,-0.5228244732142286,-0.06195584493887196,-2.7746392382586222,12.515077608365758,0.94000244140625,0.013610384775297746,0.4794990539550881,-0.5026250687219758,1.461623176632152,-0.011563007383443846,0.97056111529362,-1.19115448460456,63.841773816041126,13.742002731276337,0.4910620613385326,12,-0.36499977111817117,-0.19499969482422586,1.460000991821282,-2.3049983978271555,-3.079998016357429,4,-0.01710727288823366,6.666800890113383,58.08000183105469,1.1666653421177418,57.88999938964844,1.5230700611523547,57.27000045776367,-0.01710727288823366
6999,2007-12-10,58.709999084472656,58.81000137329102,57.81000137329102,58.1500015258789,1604800.0,0.014515295802520978,1.6315715504692576,-1.302318979436173,63.08469492081254,53.37532351448106,-1.050701580543162,-1.2961781837811799,-0.8886369032950299,-3.5707018349911337,12.400562909914466,1.0,0.15313032154739403,1.234999275207521,0.10710411570436662,2.3628944347106753,0.6710516954559438,1.7989468549590981,-1.9212854047372616,95.16897084243975,39.720270076754275,0.5639475797515772,12,-0.93499755859375,-1.269998550415039,0.6200008392333984,-2.964998245239258,-4.9199981689453125,0,-0.055186474438668864,1.3209788167920957,57.86999893188477,6.666800890113383,58.08000183105469,1.1666653421177418,57.88999938964844,-0.055186474438668864
7000,2007-12-11,57.43000030517578,59.25,57.38999938964844,58.68000030517578,2219100.0,-0.021802057558461208,-1.79698954831752,-2.23215258855583,49.70060345296252,52.353809184536125,0.28602673793110966,0.03939644248548291,0.3765420156238477,-2.2326859361110962,12.513341981395493,1.8600006103515625,0.15024676832810258,-0.07899951934814453,-1.154661449473771,0.996662410777482,-0.6168304844109613,0.45883144571467227,-0.4795836099559381,20.869552237320686,-33.260256067672685,0.5378309650628145,12,0.5650005340576172,0.22999954223632812,1.8000001907348633,-1.260000228881836,-5.409999847412109,1,-0.024725787499510155,1.6315715504692576,58.709999084472656,1.3209788167920957,57.86999893188477,6.666800890113383,58.08000183105469,-0.024725787499510155
7001,2007-12-12,57.38999938964844,58.599998474121094,56.72000122070313,58.599998474121094,3312500.0,-0.0006965160249832181,2.107435827916027,0.967999267578125,54.46194265140389,52.85607722600165,0.23820468907153014,0.042180606987784586,0.4273877886857349,-2.133992152832562,12.148754817385496,1.8799972534179616,0.2883941891126085,-0.0940004348754897,-1.1555267667008096,0.9675258969498302,-0.6247636007881496,0.4367627310371702,1.8600006103515625,26.482153842442163,-29.563916533545846,0.5307631659126594,12,0.595001220703125,0.2849998474121094,1.1500005722045898,-0.7899990081787109,-6.799999237060547,2,-0.041819092815925885,-1.79698954831752,57.43000030517578,1.6315715504692576,58.709999084472656,1.3209788167920957,57.86999893188477,-0.041819092815925885
7002,2007-12-13,57.31000137329102,57.38999938964844,56.45000076293945,57.040000915527344,2360500.0,-0.001393936525670103,3.372122319709726,-0.2231410430209962,50.694460265428766,52.53732703996726,0.3661092663588974,0.07648210750904383,0.5433149883913941,-1.9843129256967984,11.275423279180705,0.9399986267089844,0.3426249186029793,-0.14249858856200603,-1.1842559048789454,0.8992587277549333,-0.6633772467204722,0.3783800695964601,1.9399986267089773,30.71431588154297,-24.385034565320854,0.5208786581584683,12,0.5399990081787038,0.36499786376952414,1.2299985885620046,-0.6400012969970774,-6.960002899169929,3,-0.0293142604243376,2.107435827916027,57.38999938964844,-1.79698954831752,57.43000030517578,1.6315715504692576,58.709999084472656,-0.0293142604243376
7003,2007-12-14,57.27999877929688,57.6500015258789,56.709999084472656,56.79999923706055,2438400.0,-0.0005235141035631052,-1.8484929052394086,1.777773068282945,55.98158181116098,52.84679663200483,0.37959384199660207,0.09978689554548481,0.594164727528387,-1.907248544959856,10.695746563716993,0.9400024414062429,0.2186429177318132,-0.16500110626220277,-1.209596455216321,0.8795942426919154,-0.6872987807392619,0.35729656821485634,1.8580012512206991,29.64279437550008,-28.266564203925107,0.5222976744770578,12,0.5700016021728445,0.39500045776366477,1.080000877380364,-0.5299987792968821,-7.219997406005859,4,-0.04416897404354203,3.372122319709726,57.31000137329102,2.107435827916027,57.38999938964844,-1.79698954831752,57.43000030517578,-0.04416897404354203
7004,2007-12-17,56.540000915527344,57.33000183105469,56.540000915527344,57.02999877929688,2169400.0,-0.01291895739419957,-2.224507590502141,-1.0208298563924052,44.461561665718854,52.681080205709016,1.1162682545122706,0.8004924680792911,1.3191160877614578,-1.1152322457558057,10.366921431754616,0.7900009155273438,0.22912858394406044,-0.8539989471435518,-1.971974570774293,0.26397667648718937,-1.4129867589589225,-0.29501113532818124,2.4904791442871144,3.2142920396783117,-51.221166399201294,0.5589878118153688,12,1.3099994659423828,1.1349983215332031,1.8199987411499023,0.20999908447265625,-4.930000305175781,0,-0.030951538232455222,-1.8484929052394086,57.27999877929688,3.372122319709726,57.31000137329102,2.107435827916027,57.38999938964844,-0.030951538232455222
7005,2007-12-18,56.70000076293945,57.25,56.41999816894531,56.84000015258789,2232300.0,0.00282985222535026,-1.371418295168445,0.2857142857142816,37.86575289040395,51.366581870081944,0.9687896033068526,0.6800866497118818,1.1391711138953298,-1.216965032560907,10.718479027787604,0.8300018310546875,0.17311157784978093,-0.6969991683959975,-1.8067471843911562,0.4127488475991612,-1.2518731763935804,-0.1421251603984146,2.227260125000008,12.844153889765764,-34.95741923161817,0.5548740079975806,12,1.1349983215332031,0.9749984741210938,1.659998893737793,0.09499931335449219,-5.310001373291016,1,-0.051322747941022206,-2.224507590502141,56.540000915527344,-1.8484929052394086,57.27999877929688,3.372122319709726,57.31000137329102,-0.051322747941022206
7006,2007-12-19,56.86999893188477,57.13999938964844,56.27000045776367,56.81999969482422,4170700.0,0.0029982039974933983,1.9491481589241264,-0.35713896457770744,46.289051295023,50.49772858305158,0.713970189255285,0.4870151162797711,0.9075931675789448,-1.347713646693002,11.022422899627845,0.8699989318847656,0.1468021672993487,-0.49650096893309836,-1.6299218933037167,0.63691995543752,-1.063211431118404,0.07020949325220727,1.906826192915041,43.478116646718576,-4.465041479434994,0.5667104621853076,12,0.8900012969970632,0.8050003051757741,1.4900007247924734,0.6250019073486257,-4.25999832153321,2,-0.08528219738372278,-1.371418295168445,56.70000076293945,-2.224507590502141,56.540000915527344,-1.8484929052394086,57.27999877929688,-0.08528219738372278
7007,2007-12-20,57.04999923706055,57.20000076293945,56.4000015258789,57.16999816894531,3158400.0,0.0031651188422101573,7.888676966113628,-2.4000152590215555,43.9918516199256,49.61461117476001,0.41627477696571447,0.35183137403639364,0.7039087211488351,-1.4659426033888323,11.36564077051416,0.799999237060554,0.20187686117094472,-0.3335006713867159,-1.43521737526914,0.7682160324957081,-0.8843590233279315,0.21735768055449967,1.5262799143763743,56.52160692615832,10.429440313485067,0.5508583519412126,12,0.7100009918212891,0.625,1.3100004196166992,0.5750007629394531,-5.989997863769524,3,-0.11323399072503659,1.9491481589241264,56.86999893188477,-1.371418295168445,56.70000076293945,-2.224507590502141,56.540000915527344,-0.11323399072503659
7008,2007-12-21,58.459999084472656,58.63999938964844,57.04999923706055,57.91999816894531,2997200.0,0.024715159794360675,2.5333276819395585,-4.500047684140255,59.59931042520166,49.22734623080324,-1.007144247075459,-1.0115845052720118,-0.7080764261505692,-2.8179589691729703,12.197087972225477,1.5900001525878906,0.21083402281211505,1.0139991760253935,-0.1839004326518463,2.2118987847026332,0.41504937168677714,1.6129489803640098,-2.1899986267089844,92.40504699161893,44.35979872895895,0.5989498043386198,12,-0.6999988555908203,-0.7849998474121094,-0.2624988555908203,-0.8349990844726562,-6.969997406005859,4,-0.13872734754293947,7.888676966113628,57.04999923706055,1.9491481589241264,56.86999893188477,-1.371418295168445,56.70000076293945,-0.13872734754293947
7009,2007-12-24,58.18000030517578,58.81000137329102,58.040000915527344,58.5,782500.0,-0.004789578920319282,-1.566674719936954,-0.5925910227609884,57.30337009852698,50.072098080310404,-0.9054497189102406,-0.631656359755624,-0.45366741432886215,-2.483570969091822,13.525560752770357,0.770000457763679,0.15336264128588084,0.6500003814697237,-0.5033742733743622,1.8033750363138097,0.07331305404768074,1.2266877088917667,-1.8625998687744172,75.19681728207402,24.404395578901692,0.5766873274220422,12,-0.6399993896484375,-0.5050010681152344,0.017499923706054688,-0.5550003051757812,-5.799999237060554,0,-0.13956684237353623,2.5333276819395585,58.459999084472656,7.888676966113628,57.04999923706055,1.9491481589241264,56.86999893188477,-0.13956684237353623
7010,2007-12-26,59.13000106811523,59.209999084472656,58.040000915527344,58.040000915527344,1049800.0,0.01632864829763392,-1.14678533056622,-3.406253725293829,59.451230326836885,50.626463377580734,-1.7756771769209792,-1.5118936248667794,-1.4181016852690362,-3.3592147307101072,15.033556128483417,1.1699981689453125,0.15401588388689902,1.5065010070800682,0.15851580632588735,2.854486207834249,0.8325084067029778,2.1804936074571586,-2.7128965942382735,97.27897776445637,46.28574214409643,0.6739926003770896,12,-1.3900012969970632,-1.4550018310546804,-0.9250001907348562,-1.5050010681152273,-8.030002593994134,2,-0.1271774111605536,-1.566674719936954,58.18000030517578,2.5333276819395585,58.459999084472656,7.888676966113628,57.04999923706055,-0.1271774111605536
7011,2007-12-27,57.790000915527344,58.88999938964844,57.7599983215332,58.88999938964844,1134200.0,-0.022661933508918097,1.0545502465685017,-1.0091727707647309,48.11931939063791,50.34033661371508,-0.4168008836576931,-0.20774757284286238,-0.10131116520298633,-1.9597185941186694,15.777106558289306,1.3700027465820241,-0.05683611332575822,0.18250083923339844,-1.1486620272879549,1.5136637057547517,-0.4830805940272782,0.8480822724940751,-1.2053227650146496,49.46621342774617,1.5329687290138594,0.6655814332606755,12,-0.05000114440917969,-0.07500076293945312,0.38499927520751953,-0.16500091552734375,-7.549999237060547,3,-0.11074582842166592,-1.14678533056622,59.13000106811523,-1.566674719936954,58.18000030517578,2.5333276819395585,58.459999084472656,-0.11074582842166592
7012,2007-12-28,58.18999862670898,58.47999954223633,57.72999954223633,58.47000122070313,1032000.0,0.006921573020327809,4.0000127156898895,0.2545481658216652,52.0253160889568,49.900751533470185,-0.7586207768689732,-0.5625546404843433,-0.5203490328993396,-2.286432673135309,16.488242381469707,0.75,-0.03788151163871589,0.5354986190795827,-0.8088300239710549,1.8798272621302203,-0.1366657024457396,1.207662940604905,-1.4478012201586878,52.777753249115314,6.573581897822692,0.6721643215253201,12,-0.4499988555908132,-0.42999839782714133,-0.014998435974113988,-0.5649986267089773,-4.13999938964843,4,-0.09589273325392755,1.0545502465685017,57.790000915527344,-1.14678533056622,59.13000106811523,-1.566674719936954,58.18000030517578,-0.09589273325392755
7013,2007-12-31,57.68000030517578,58.5,57.58000183105469,58.5,1379800.0,-0.008764363869551817,1.2438988081392643,2.928543207858055,43.196830522447755,49.760225850884495,-0.2077638359078975,-0.05207585309800322,-0.03506488653706441,-1.7280457277481815,17.182417341017768,0.9199981689453125,-0.07235180913186667,0.02350025177001669,-1.3208565790791411,1.3678570826191745,-0.6486781636545658,0.6956786671945991,-0.7897347979501532,6.134886050354089,-32.47620272422915,0.6721784154245793,12,0.05999946594238281,0.07999992370605469,0.49499988555908203,0.2849998474121094,-2.1899986267089844,0,-0.11477113205373424,4.0000127156898895,58.18999862670898,1.0545502465685017,57.790000915527344,-1.14678533056622,59.13000106811523,-0.11477113205373424
7014,2008-01-02,55.79999923706055,57.75,55.52999877929688,57.68000030517578,3289100.0,-0.032593638317760854,1.1980205124912353,2.2926850826673117,40.02446637391059,50.00008290460746,1.7391156720740995,1.8013557892726624,1.8197884731727925,0.21337482870362123,17.4011747125113,2.220001220703118,-0.1127635377077354,-1.7810007095336928,-3.3569502975792176,-0.20505112148816806,-2.5689755035564588,-0.9930259155109269,3.4099998474121094,7.336968352527576,-32.133698850763125,0.787974794022763,1,1.5699996948242188,1.5900001525878906,2.3750009536743164,2.315000534057617,-0.3800010681152344,2,-0.07724010067246001,1.2438988081392643,57.68000030517578,4.0000127156898895,58.18999862670898,1.0545502465685017,57.790000915527344,-0.07724010067246001
7015,2008-01-03,57.0099983215332,57.43000030517578,55.88000106811523,56.09000015258789,2141400.0,0.021684571702807798,-1.3134380195403992,-0.4893604501340216,47.965731411606576,50.18638069533897,0.64560652795479,0.6017302874898007,0.5923806484662748,-0.9460670290902655,17.96068504033073,1.6300010681152344,-0.1672925654050772,-0.5580015182495117,-2.148970991807346,1.0329679553083224,-1.3534862550284288,0.23748321852940535,2.1264007568359347,44.04759742235491,2.812771331516231,0.7954847367789188,1,0.3600006103515625,0.3800010681152344,1.1650018692016602,1.470001220703125,-1.0999984741210938,3,-0.08121377635033511,1.1980205124912353,55.79999923706055,1.2438988081392643,57.68000030517578,4.0000127156898895,58.18999862670898,-0.08121377635033511
7016,2008-01-04,55.93999862670898,57.0,55.93999862670898,56.63000106811523,2019300.0,-0.01876863228077097,-2.072456877487858,-0.7500041464183238,43.368811638045884,50.11715403068567,1.7542953766420268,1.600193101149678,1.5815656563189648,0.16015888840851744,17.695900282836536,1.0699996948242259,-0.09777211801764452,-1.530501174926762,-3.2704166267987276,0.20941427694520343,-2.400458900862745,-0.6605434489907793,3.124272445678713,13.804702993187048,-27.572813901670855,0.8699577259359833,1,1.4300003051757884,1.4500007629394602,2.235001564025886,2.540000915527351,0.8300018310546946,4,-0.08652127764402529,-1.3134380195403992,57.0099983215332,1.1980205124912353,55.79999923706055,1.2438988081392643,57.68000030517578,-0.08652127764402529
7017,2008-01-07,56.91999816894531,57.0,56.09000015258789,56.16999816894531,2206800.0,0.017518762357788598,-1.0000083839865856,-1.086952675807165,48.4042513616924,48.873258579184636,0.8425153974255579,0.5574119251220679,0.5443350765675987,-0.763975953805982,17.416806228027983,1.0600013732910227,0.033466754430506285,-0.4925014495849638,-2.2241864429594145,1.239183543789487,-1.3583439462721927,0.3733410471022651,2.073587457580558,46.80130701492985,3.7766929910951603,0.8658424966872268,1,0.4500007629394531,0.470001220703125,1.1500015258789062,1.5600013732910156,0.24000167846679688,0,-0.11735763712872038,-2.072456877487858,55.93999862670898,-1.3134380195403992,57.0099983215332,1.1980205124912353,55.79999923706055,-0.11735763712872038
7018,2008-01-08,56.88000106811523,57.81000137329102,56.40999984741211,57.09000015258789,3195300.0,-0.0007026897771740259,-1.434782031804594,-0.2799987792968845,51.606807474073165,48.240307176467546,0.7094237781849628,0.5475091132263543,0.5634971467959247,-0.6318535000505037,16.917875773428293,1.4000015258789134,0.09481644850215787,-0.48299865722656676,-2.2162174849865153,1.2502201705333817,-1.3496080711065446,0.38361075665341104,2.0443128214660646,59.21055933771514,10.689603760380628,0.866609413879975,1,0.48999786376953836,0.5099983215332102,0.7299985885620188,1.8599987030029368,-0.24000167846678977,1,-0.04975389904908201,-1.0000083839865856,56.91999816894531,-2.072456877487858,55.93999862670898,-1.3134380195403992,57.0099983215332,-0.04975389904908201
7019,2008-01-09,55.47000122070313,57.16999816894531,54.4900016784668,56.959999084472656,4937000.0,-0.02478902638773839,1.8062848765912913,7.095258855585557,44.801350204004265,46.61254271837503,1.8937300081386468,1.794326865334618,1.9374600634294339,0.875621956847219,16.43365997873537,2.6799964904785156,0.12450117493853696,-1.7309986114501896,-3.5381995530336354,0.07620233013325617,-2.6345990822419125,-0.8273981406584667,3.386426366672474,29.51806121440684,-22.544357640751873,0.9036004707917243,1,1.219999313354485,1.3999996185302663,2.139998435974114,3.4449996948242116,1.75,2,0.00036056349961288703,-1.434782031804594,56.88000106811523,-1.0000083839865856,56.91999816894531,-2.072456877487858,55.93999862670898,0.00036056349961288703
7020,2008-01-10,56.0099983215332,56.40999984741211,54.40999984741211,55.27999877929688,4331200.0,0.009734939407726628,1.6143746525016145,-0.4899332811051861,46.475404248826,46.42988548039593,0.9662272508097232,1.2042338874602478,1.3666353937859554,0.43084329099733054,15.589595778349691,2.0,-0.05488813738028142,-1.1200014114379897,-2.999452927479311,0.7594501046033315,-2.059727169458654,-0.18027565341732554,2.671772229486052,47.058757531218696,-5.837966120746998,0.939725758020661,1,0.44500160217285156,0.8200016021728516,1.4400014877319336,2.9050025939941406,0.8000030517578196,3,-0.01053383628403115,1.8062848765912913,55.47000122070313,-1.434782031804594,56.88000106811523,-1.0000083839865856,56.91999816894531,-0.01053383628403115
7021,2008-01-11,54.9900016784668,55.86000061035156,54.9000015258789,55.38000106811523,2143000.0,-0.018210974355167275,-2.368419643693641,-0.5342460742559983,42.101227666882934,45.3272089890544,1.729109589163535,2.1451949842424227,2.334612166788105,1.5473209929384808,15.553992056889179,1.109996795654304,-0.24137847601907225,-2.019998168945314,-4.122758155078252,0.08276181718762388,-3.071378162011783,-0.968618175878845,3.4354626303360263,17.05886972814681,-33.91784691717932,1.0513799930664691,1,1.4649982452392578,1.8399982452392578,2.517498016357422,3.924999237060547,2.1599998474121023,4,0.016730280794037045,1.6143746525016145,56.0099983215332,1.8062848765912913,55.47000122070313,-1.434782031804594,56.88000106811523,0.016730280794037045
7022,2008-01-14,55.63000106811523,55.959999084472656,54.88999938964844,55.5,2071000.0,0.01163846826902426,1.7088699280033608,-0.3333365937634371,38.46780183323311,44.801761356919435,0.7686139618537808,1.4470730669559302,1.6270354226821198,1.0011587874553456,15.797665898165555,1.0699996948242188,-0.5285320282024273,-1.2959987640380959,-3.4809170966392955,0.8889195685631037,-2.3884579303386957,-0.20353959773749608,2.55453537300415,35.882372740634075,-9.446882693263127,1.0924591663005994,1,0.47999954223633523,1.1999988555908274,1.9374980926513743,3.2849998474121165,0.6199989318847727,0,0.02049252863131512,-2.368419643693641,54.9900016784668,1.6143746525016145,56.0099983215332,1.8062848765912913,55.47000122070313,0.02049252863131512
7023,2008-01-15,54.75,55.7400016784668,54.2599983215332,55.40999984741211,3559600.0,-0.01581882170086113,1.2424233666925795,-5.076880190146702,36.674422533708345,44.429534263563625,1.3290502836008358,2.242804350742837,2.467815224658324,1.9532686908512673,15.998310321721213,1.4800033569335938,-0.6656044093216025,-2.049499893188475,-4.432133946166047,0.3331341597890969,-3.2408169196772647,-0.8581828666996856,3.208064245496942,16.838546534720958,-23.6918085716697,1.1913170264887865,1,1.2849998474121094,2.0049991607666016,2.8174991607666016,4.295000076293945,1.4199981689453125,1,0.04401826205318926,1.7088699280033608,55.63000106811523,-2.368419643693641,54.9900016784668,1.6143746525016145,56.0099983215332,0.04401826205318926
7024,2008-01-16,54.790000915527344,55.36999893188477,54.22000122070313,54.59000015258789,2514400.0,0.0007306103292665789,-1.4468072154698746,-0.30303152905817415,31.8561679029892,42.63958276260614,1.2635950588160298,2.1765694798530717,2.414684285044302,1.9801140988585644,16.43147009521111,1.1499977111816406,-0.8910331463870378,-1.9219989776611328,-4.467712002222562,0.6237140469002966,-3.194855489941851,-0.6491424653804145,2.872218056052496,26.027399646399747,-7.022063178796383,1.2728565122807163,1,1.2250003814697337,1.9449996948242188,2.7999982833862305,4.254999160766602,3.1499977111816335,2,0.0337652572222682,1.2424233666925795,54.75,1.7088699280033608,55.63000106811523,-2.368419643693641,54.9900016784668,0.0337652572222682
7025,2008-01-17,53.790000915527344,54.86999893188477,52.5099983215332,54.79999923706055,5466700.0,-0.01825150544424614,3.104357056374665,-5.049972343550325,32.788277508034795,41.46396785927158,1.96549743278252,3.1066617038511595,3.3699983093880874,3.0277730003259933,17.447269881878054,2.3600006103515696,-1.0428672643790193,-2.77649898529053,-5.638137801993167,0.08513983141210701,-4.207318393641849,-1.3456795769392116,3.527996280964828,37.10151625889957,5.875493271340492,1.4308194083513188,1,1.3699989318847656,2.089998245239258,3.817500114440918,5.254999160766602,4.200000762939453,3,0.06376650393745686,-1.4468072154698746,54.790000915527344,1.2424233666925795,54.75,1.7088699280033608,55.63000106811523,0.06376650393745686
7026,2008-01-18,52.02000045776367,54.2599983215332,51.599998474121094,54.2599983215332,6419100.0,-0.03290575251231742,1.3750021287393435,2.217823352784545,26.250951472550597,39.002490093811375,3.487743375742916,4.737580586967283,5.066731521522065,4.836262436391053,18.87913150358913,2.6599998474121094,-1.0757834611682924,-4.303999519348146,-7.80738316710071,-0.800615871595582,-6.055691343224424,-2.5523076954718675,4.721036873733425,9.63307167080217,-18.087434237759794,1.7516918238762809,1,2.684999465942383,3.384998321533203,5.807499885559082,7.024999618530273,5.659999847412109,4,0.09207998603184309,3.104357056374665,53.790000915527344,-1.4468072154698746,54.790000915527344,1.2424233666925795,54.75,0.09207998603184309
7027,2008-01-22,50.59000015258789,51.68000030517578,46.63000106811523,48.61000061035156,11023900.0,-0.02748943276801452,1.4278843376410715,-0.8839292100503745,24.514722792568364,35.992258462533066,4.386716322201863,5.9646080241379735,6.43596329033555,6.3156683259297,20.904549129054573,5.389999389648445,-1.3323790713834143,-5.410999870300294,-9.729019892303285,-1.092979848297304,-7.570009881301786,-3.251989859298803,5.431291738876567,43.46870273502474,12.480010803951139,2.1590100110014934,1,1.3099994659423828,2.3299999237060547,7.239999771118164,8.454999923706055,6.4399986267089915,1,0.12966992199060967,1.3750021287393435,52.02000045776367,3.104357056374665,53.790000915527344,-1.4468072154698746,54.790000915527344,0.12966992199060967
7028,2008-01-23,50.349998474121094,50.4000015258789,49.13000106811523,49.47000122070313,12740500.0,-0.004744053720950991,1.5918287907451467,0.4444431600342902,27.791344953606455,34.10225787915553,4.026450657306192,5.866663097253095,6.5908448746404815,6.570011877437381,21.69370051269918,1.4599990844726634,-1.4808985357410904,-5.245501518249512,-10.083154210223746,-0.4078488262752771,-7.664327864236633,-2.826675172262391,4.168686885607485,42.56290978544288,8.22790239799609,2.4188263459871178,1,1.1700019836425781,2.5700016021728516,7.412501335144043,8.695001602172852,5.5800018310546875,2,0.1171797756639732,1.4278843376410715,50.59000015258789,1.3750021287393435,52.02000045776367,3.104357056374665,53.790000915527344,0.1171797756639732
7029,2008-01-24,50.06000137329102,50.72000122070313,49.77999877929688,50.56999969482422,3525400.0,-0.005759624818640785,1.3209897474297525,-0.5795453560250696,19.38324865930926,31.092018369209224,3.875931674265807,5.815292331605143,6.798334129907893,6.861473411957604,22.278200793721023,0.94000244140625,-1.803381811994221,-5.129498672485347,-10.397656862793689,0.1386595178229939,-7.763577767639518,-2.4954195773311767,3.196494499779419,41.626228087475205,8.167853950605384,2.6340790951541706,1,1.2349987030029226,2.8599987030029226,7.702498435974114,8.984998703002923,5.349998474121087,3,0.12205346839870868,1.5918287907451467,50.349998474121094,1.4278843376410715,50.59000015258789,1.3750021287393435,52.02000045776367,0.12205346839870868
7030,2008-01-25,51.61000061035156,52.47999954223633,50.63999938964844,50.75,4919100.0,0.030962828496595485,-2.407401912996793,-1.6862812563111242,31.699063673250095,29.936222369916692,1.8284357053573856,3.8715222524159714,5.190841294254298,5.323563397173558,22.025157389415025,2.4199981689453054,-2.1681598324275555,-3.2034994125366225,-8.359728725716408,1.9527299006431633,-5.781614069126519,-0.625384755946726,-4.979999542236335,65.26869377319196,28.11290738366948,2.578114656589894,1,-0.3150005340576172,1.3099994659423828,6.152499198913574,7.434999465942383,3.3800010681152344,4,0.12265060921328086,1.3209897474297525,50.06000137329102,1.5918287907451467,50.349998474121094,1.4278843376410715,50.59000015258789,0.12265060921328086
7031,2008-01-28,51.38999938964844,51.7599983215332,50.86000061035156,51.7599983215332,2497200.0,-0.004262763381153611,3.8648665367603847,-0.4302310108053441,25.022571169827444,28.44230785176051,1.658480841259312,3.7813385777740365,5.312855879125706,5.549547437928112,22.153992912608285,0.8999977111816406,-2.3678483401104273,-3.1035005569458036,-8.276296329839056,2.0692952159474487,-5.68989844339243,-0.5171026704991775,-4.642998352050789,81.36751389919547,43.55507933723831,2.5863978864466275,1,-0.20499801635742188,1.5300006866455078,6.364999771118164,7.655000686645508,3.4599990844726562,0,0.1284297016385605,-2.407401912996793,51.61000061035156,1.3209897474297525,50.06000137329102,1.5918287907451467,50.349998474121094,0.1284297016385605
7032,2008-01-29,52.61000061035156,52.7400016784668,51.040000915527344,51.70000076293945,2823000.0,0.023740051278320795,1.9059792832945888,-2.459466147041539,32.571421275678716,27.986418823090546,-0.0390662910034294,2.236531865934012,4.0054123997412034,4.337893891194163,22.050412427147688,1.7000007629394531,-2.62945087264589,-1.604499435424806,-6.534029676259735,3.3250308054101225,-4.069264555842267,0.8602656849926547,-5.74833960266114,96.39886298793246,58.76119060942571,2.464765120417463,1,-1.6100006103515625,0.3099994659423828,5.107499122619629,6.434999465942383,1.1899986267089844,1,0.09636950458097204,3.8648665367603847,51.38999938964844,-2.407401912996793,51.61000061035156,1.3209897474297525,50.06000137329102,0.09636950458097204
7033,2008-01-30,51.06000137329102,52.2599983215332,50.959999084472656,52.1500015258789,3866900.0,-0.029462064608977823,-1.0154953026167544,-1.1978025663275202,32.203384090274355,28.024998399455562,1.0420433835542156,3.441600963846632,5.464596667263386,5.889068775615634,22.173251257904486,1.6500015258789062,-2.80563343178828,-2.823498725891106,-7.661424018750232,2.0144265669680195,-5.242461372320669,-0.40453607946154335,-3.963206738769543,43.24328852357194,4.389405178362182,2.4189626464295637,1,-0.31000137329102273,1.8599987030029226,6.657498359680169,7.984998703002923,2.509998321533196,2,0.11692121514764997,1.9059792832945888,52.61000061035156,3.8648665367603847,51.38999938964844,-2.407401912996793,51.61000061035156,0.11692121514764997
7034,2008-01-31,51.4900016784668,51.7400016784668,50.0,50.40999984741211,3672300.0,0.008421470693510402,1.2025312177079008,-0.9908272292352888,31.596103044054104,27.892534570124376,0.10584103453604854,2.816557000439957,4.942714661545338,5.472017398588278,23.916227171319985,1.7400016784667969,-3.0001692508975495,-2.1779985427856445,-7.04038451132179,2.6843874257505007,-4.609191527053717,0.2531944414824281,-4.167478762187507,54.37958998990637,15.879344137771149,2.431192984268074,1,-1.0450019836425781,1.4299983978271484,6.2274980545043945,7.554998397827148,0.8599967956542969,3,0.08623030650561825,-1.0154953026167544,51.06000137329102,1.9059792832945888,52.61000061035156,3.8648665367603847,51.38999938964844,0.08623030650561825
7035,2008-02-01,52.38000106811523,52.5,50.77999877929688,51.40999984741211,3498900.0,0.017284897273962097,1.8429793753980097,0.8981477556902405,39.25925809641913,29.337901972776436,-1.12333060415434,1.6463121142590253,3.9989399917558686,4.606500939363286,25.53758994463296,1.720001220703118,-3.0964938954096297,-1.0564992904663129,-5.684137860627345,3.5711392796947194,-3.3703185755468326,1.2573199946142068,-4.840779001348437,86.86129964150196,43.76315643111014,2.3138192850805166,2,-2.6949996948242116,0.539999008178718,5.227499008178718,6.664999008178718,1.05999755859375,4,0.05784648181577268,1.2025312177079008,51.4900016784668,-1.0154953026167544,51.06000137329102,1.9059792832945888,52.61000061035156,0.05784648181577268
7036,2008-02-04,51.099998474121094,52.56000137329102,50.709999084472656,52.38999938964844,4364400.0,-0.024436856966261078,1.2699346588781437,-1.3298961774421993,32.29084863710368,30.20191595550258,0.013908256154600451,2.682663944060536,5.182104975206975,5.891976149830896,27.257877689315237,1.8500022888183665,-3.194072664736076,-2.0945018768310533,-6.676891310990719,2.4878875573286123,-4.385696593910886,0.19669284024877953,-3.3527452228863055,40.14590511990533,-3.7053260020144947,2.2911947170798332,2,-0.16499710083007812,1.6600017547607422,6.607501029968262,7.885002136230469,2.19000244140625,0,0.0761253095988983,1.8429793753980097,52.38000106811523,1.2025312177079008,51.4900016784668,-1.0154953026167544,51.06000137329102,0.0761253095988983
7037,2008-02-05,50.2400016784668,50.7599983215332,49.36999893188477,50.68000030517578,4327400.0,-0.01682968339206181,3.6333725402930748,0.34108396468006835,32.34143242026546,30.707481229575805,0.9152891243992087,3.1795708478279536,5.958097554666196,6.7371718334743065,29.275682382112468,1.729999542236321,-3.2830370791790386,-2.6204988479614286,-7.030069829793426,1.7890721338705688,-4.825284338877424,-0.41571335704543344,-2.2930384901427274,27.272792499760612,-19.169373791288407,2.2047854909159987,2,0.8149986267089844,2.3249988555908203,7.4874982833862305,8.744998931884766,4.13999938964843,1,0.09175948729377081,1.2699346588781437,51.099998474121094,1.8429793753980097,52.38000106811523,1.2025312177079008,51.4900016784668,0.09175948729377081
7038,2008-02-06,54.04999923706055,56.2599983215332,53.709999084472656,54.2400016784668,8935100.0,0.07583593613267614,-4.862048705199372,0.431825078244887,47.762993324739874,33.86078619240143,-2.586686598369724,-0.8994282588573554,2.0905173388728073,2.9243185282431483,30.578289666582492,6.019996643066406,-3.018975737047647,1.3309988021850572,-2.7009415487183546,5.362939153088469,-0.6849713732666487,3.346968977636763,-5.911314509130769,67.92453874824764,18.119300544231635,2.015970175451706,2,-1.2350006103515625,-1.4849987030029297,3.700000762939453,4.935001373291016,-0.75,2,-0.004625346966306343,3.6333725402930748,50.2400016784668,1.2699346588781437,51.099998474121094,1.8429793753980097,52.38000106811523,-0.004625346966306343
7039,2008-02-07,55.4900016784668,56.0,53.75,53.75,4679400.0,0.026642043695328743,-1.5862044018056216,-9.157785897847734,55.00589166304406,36.45043374682298,-3.548616889391724,-2.4641961049456,0.6313668592615898,1.49619177589598,31.056817540897374,2.25,-2.533066613451105,2.770001220703122,-1.2648209376512298,6.804823379057474,0.7525901415259426,4.787412299880302,-6.864038134920811,88.82443089583937,35.86679554572033,2.0174110791771764,2,-2.6750030517578125,-3.270000457763672,2.259998321533203,3.4949989318847656,-2.930000305175774,3,-0.034600863679332794,-4.862048705199372,54.04999923706055,3.6333725402930748,50.2400016784668,1.2699346588781437,51.099998474121094,-0.034600863679332794
7040,2008-02-08,55.41999816894531,56.54999923706055,54.95000076293945,55.11999893188477,4183100.0,-0.001261551764354163,-4.000029802528447,0.17241318831651026,61.12564507193877,40.461886402613125,-3.219941107196064,-2.5725565807864683,0.6565133266883691,1.5844906450512894,31.587083509015564,1.5999984741210938,-2.0972534483557865,2.7294977188110323,-1.2115814407226182,6.670576878344683,0.7589581390442035,4.700037298577861,-6.335992538720092,84.26182423278364,24.757163333025034,1.9705395797668264,2,-2.4599990844726562,-3.1999969482421875,1.960000991821289,3.295001983642578,-1.2599983215332031,4,-0.05539516052428339,-1.5862044018056216,55.4900016784668,-4.862048705199372,54.04999923706055,3.6333725402930748,50.2400016784668,-0.05539516052428339
7041,2008-02-11,55.90999984741211,56.209999084472656,55.11999893188477,55.5099983215332,2199800.0,0.008841604017615579,1.180000305175767,1.3333418104599581,68.54950565899813,44.45945133409306,-3.3540703104612177,-3.1516890965426114,0.09902130668521636,1.0800530211500785,32.146005708954995,1.0900001525878835,-1.4936831963206672,3.173499488830565,-0.8998451633027997,7.24684414096393,1.1368271627638862,5.210171814897244,-6.228714728640064,91.0863598545102,28.332443488054565,2.0366723260666806,2,-2.950000762939453,-3.6899986267089844,1.4699993133544922,2.8050003051757812,-1.9900016784667969,0,-0.0441781653987513,-4.000029802528447,55.41999816894531,-1.5862044018056216,55.4900016784668,-4.862048705199372,54.04999923706055,-0.0441781653987513
7042,2008-02-12,56.77000045776367,57.06999969482422,55.599998474121094,56.31000137329102,2545800.0,0.01538187466819263,1.77359359705188,1.1499933243052332,71.45722172286082,48.82098884882489,-3.9805118298832483,-4.133849393179716,-0.7921432357914355,0.2016887898644768,32.98984351092935,1.470001220703125,-1.1081705918911453,3.9765001296997085,-0.2944407471701993,8.247441006569616,1.841029691264751,6.111970568134666,-6.539218209528549,91.07145289985058,24.699245971274337,2.1354704384349557,2,-3.5500011444091797,-4.549999237060547,0.6099987030029297,1.9449996948242188,-2.5,1,-0.06129997382729302,1.180000305175767,55.90999984741211,-4.000029802528447,55.41999816894531,-1.5862044018056216,55.4900016784668,-0.06129997382729302
7043,2008-02-13,57.15999984741211,57.36999893188477,56.33000183105469,57.15999984741211,2833900.0,0.006869814805419816,3.9523887375112197,0.0,73.57236397164058,53.48501784077894,-3.8154673644998454,-4.568257137387775,-1.2219900329064117,-0.1951722042170303,33.408406673221876,1.0399971008300852,-0.5861670442761948,4.245999526977542,-0.37870457162204474,8.870703625577129,1.9336474776777521,6.558351576277332,-6.245295854518076,94.1989186067708,23.67632435469332,2.3123520492997933,2,-3.7900009155273366,-4.939998626708984,0.2199993133544922,1.5550003051757812,-1.4300003051757812,2,-0.04863538815112056,1.77359359705188,56.77000045776367,1.180000305175767,55.90999984741211,-4.000029802528447,55.41999816894531,-0.04863538815112056
7044,2008-02-14,56.63999938964844,57.5,56.61000061035156,57.36999893188477,2110300.0,-0.009097278851501134,-1.253171280535798,-100.0,67.92586059041594,56.670195895667476,-2.7805160287463337,-4.113451940823268,-0.7380625505680314,0.31567161762002627,33.8386493334126,0.8899993896484375,-0.21197314821616686,3.6334991455078125,-1.2176544690331355,8.48465276004876,1.2079223382373385,6.0590759527782865,-4.950660004075516,66.27447577816108,-4.709762916442969,2.4255768072704753,2,-3.2049999237060547,-4.57499885559082,0.7399997711181641,1.125,-0.029998779296875,3,-0.05896892988311564,3.9523887375112197,57.15999984741211,1.77359359705188,56.77000045776367,1.180000305175767,55.90999984741211,-0.05896892988311564
7045,2008-02-15,57.22000122070313,57.34000015258789,56.08000183105469,56.58000183105469,1939800.0,0.010240145432640846,1.8636414866962017,-0.8767120424320028,70.25711948347067,60.888670434152694,-2.907520360958692,-4.66235248765684,-1.3468518853477036,-0.2633413090714285,33.00354497020707,1.2599983215332031,0.33847621930711114,4.042000961303721,-1.155903599982807,9.239905522590249,1.4430486806604605,6.640953241946981,-4.717169349110421,88.23535068752702,17.797645035664402,2.5989522806432626,2,-3.7850017547607493,-5.155000686645515,-0.4400005340576243,0.024999618530266332,-0.8700027465820384,4,-0.08144005152041212,-1.253171280535798,56.63999938964844,3.9523887375112197,57.15999984741211,1.77359359705188,56.77000045776367,-0.08144005152041212
7046,2008-02-19,56.81000137329102,57.81999969482422,56.58000183105469,57.290000915527344,1907700.0,-0.007165323989258621,-1.6382971815839134,-0.7499999999999806,65.46391390585796,64.56894615477408,-1.7906880854977913,-4.084513298576461,-0.9909847883217324,0.1419202665317698,31.718591668097375,1.2399978637695312,0.9009579625813231,3.3925010681152443,-2.017815963092538,8.802818099323027,0.6873425525113532,6.097659583719135,-3.6075659637212922,54.5046051275005,-12.126663782382181,2.7051585156038893,2,-1.0450019836425852,-4.585000991821296,-0.16750144958496804,0.03499794006346946,-1.1100006103515696,1,-0.046646742858992396,1.8636414866962017,57.22000122070313,-1.253171280535798,56.63999938964844,3.9523887375112197,57.15999984741211,-0.046646742858992396
7047,2008-02-20,57.1500015258789,57.349998474121094,56.22999954223633,56.75,1957400.0,0.00598486436136092,1.8000133515168277,-0.8333373069801054,74.61599402724192,67.55261289949654,-1.1705178626965065,-4.11904136613915,-1.388408243578624,-0.2125451886937455,28.61726737905793,1.1199989318847656,1.329156997730827,3.40450115203857,-2.0789648407174113,8.887967144794551,0.6627681556605793,6.146234148416561,-3.2087558306684514,61.49431083243771,-7.760968493039208,2.7417329963779915,2,-1.3650016784667898,-4.925001144409173,-0.5075016021728445,-0.30500221252440696,-0.7100028991699219,2,-0.056517992488083535,-1.6382971815839134,56.81000137329102,1.8636414866962017,57.22000122070313,-1.253171280535798,56.63999938964844,-0.056517992488083535
7048,2008-02-21,56.25,57.5,56.18000030517578,57.349998474121094,1368900.0,-0.015748057775140323,-1.1290354336764516,-2.7499856949398724,68.53580777502573,69.05593691193894,0.08311224226198988,-2.903212328165047,-0.5507020039444654,0.6693671110760064,25.376134877466903,1.3199996948242188,1.9977485224460594,2.2094995498657255,-3.1379539704420836,7.556953070173535,-0.46422721028817904,4.88322631001963,-1.6881536648513489,9.770021704338676,-58.831927606063445,2.6737267601539036,2,0.13500022888183594,-4.024999618530273,0.2200002670288086,0.5949993133544922,0.5900001525878906,3,-0.035199991861979196,1.8000133515168277,57.1500015258789,-1.6382971815839134,56.81000137329102,1.8636414866962017,57.22000122070313,-0.035199991861979196
7049,2008-02-22,56.16999816894531,56.599998474121094,55.34000015258789,56.5,2300400.0,-0.0014222547743055758,3.7547215984338114,0.3000020807468494,65.75226051538013,69.57000529454353,0.3014120660734676,-2.4685591253140444,-0.5622893398973332,0.732227554388885,22.087996007794153,1.2599983215332031,2.791329006990111,1.823997879028319,-3.257470320799186,6.905466078855824,-0.71673622088543,4.364731978942068,-1.0868472962485711,33.46766812742937,-31.46864595911753,2.540734099913752,2,0.3000011444091797,-3.944997787475586,0.22500133514404297,0.6000003814697266,3.0200004577636648,4,-0.007833338811683355,-1.1290354336764516,56.25,1.8000133515168277,57.1500015258789,-1.6382971815839134,56.81000137329102,-0.007833338811683355
7050,2008-02-25,57.93999862670898,57.9900016784668,56.38999938964844,56.43999862670898,2354100.0,0.0315114921748787,-1.0000047683761473,-4.545429324455542,77.31627689443626,70.54409098737,-1.1996951930266562,-3.94213204077095,-2.3639352752688936,-1.051502020783225,20.486707639351582,1.8200035095214844,3.1611470387457246,3.277498435974117,-1.874485374411428,8.429482246359662,0.7015065307813444,5.853490341166889,-2.5999984741210866,98.11309347298449,28.79999833358012,2.5759919051927707,2,-1.2749977111816335,-5.629997253417962,-1.5649976730346609,-1.1899986267089702,0.6800003051757955,0,-0.022954747115653484,3.7547215984338114,56.16999816894531,-1.1290354336764516,56.25,1.8000133515168277,57.1500015258789,-0.022954747115653484
7051,2008-02-26,57.9900016784668,58.0,57.5099983215332,57.77000045776367,1837200.0,0.0008630143759578157,3.0833836665924914,0.14666748046875,83.09133436057482,71.83677016933822,-1.0321648939925652,-3.6599760690978087,-2.4443656796414146,-1.1019897482748036,18.80065576677198,0.4900016784667969,3.2983895990104415,2.9975013732910156,-2.1172647583977167,8.112267504979748,0.44011830744664593,5.554884439135385,-2.6500015258789062,99.62412322906971,23.960768714460926,2.5573830658443666,2,-1.3200016021728516,-5.67500114440918,-2.4700021743774414,-2.1100025177001953,0.009998321533203125,1,-0.028280792496591323,-1.0000047683761473,57.93999862670898,3.7547215984338114,56.16999816894531,-1.1290354336764516,56.25,-0.028280792496591323
7052,2008-02-27,57.68000030517578,58.0099983215332,57.290000915527344,57.68000030517578,1846900.0,-0.005345772793900916,1.1818234362537137,0.0,72.10714396895841,71.67396794681797,-0.6476081051403071,-3.1101256396403727,-2.16644227836494,-0.7815069073079144,17.77776412409913,0.7199974060058594,3.3429263086961214,2.434000015258789,-2.6861369354748135,7.554136965992392,-0.12606846010800865,4.994068490625587,-1.8080001831054702,87.64051525594208,10.543926123815211,2.560068475366801,2,-1.0050010681152344,-5.3600006103515625,-2.6250009536743164,-2.2550010681152344,0.2700004577636719,2,-0.034327315044390794,3.0833836665924914,57.9900016784668,-1.0000047683761473,57.93999862670898,3.7547215984338114,56.16999816894531,-0.034327315044390794
7053,2008-02-28,57.02999877929688,57.52000045776367,56.43999862670898,57.29999923706055,1360800.0,-0.011269097129678274,2.042246256507813,-100.0,60.377314839806296,70.83524064119467,-0.02010026905529827,-2.0974731471874506,-1.5557659560568098,-0.13236145506393626,16.460755871624926,1.240001678466804,3.2242183836530813,1.4854986190795998,-3.2917078229521906,6.26270506111139,-0.9031046019362989,3.8741018400954985,-0.730399017333994,63.295872123259365,-11.808412086348874,2.388603221015895,2,-0.35499954223633523,-3.4599990844726634,-4.619998931884773,-4.089998245239265,0.31999969482421164,3,-0.010345435125663882,1.1818234362537137,57.68000030517578,3.0833836665924914,57.9900016784668,-1.0000047683761473,57.93999862670898,-0.010345435125663882
7054,2008-02-29,55.93000030517578,56.93999862670898,55.59000015258789,56.5099983215332,2529700.0,-0.01928806764275126,-1.1428575753630665,2.1481371593269754,53.01775976019358,68.91975622749723,1.082421685891319,-0.6827931096106497,-0.4848295716446387,0.9466440592822494,14.512724674195502,1.4399986267089915,2.941715449450534,0.16350021362304545,-4.21652753525543,4.543527962501521,-2.0265136608161924,2.3535140880622833,2.079998016357422,14.049603712554463,-57.42205835529584,2.190013874439238,2,0.7449989318847656,-2.240001678466797,-3.7100000381469727,-2.989999771118164,0.950000762939446,4,0.016270335105431633,2.042246256507813,57.02999877929688,1.1818234362537137,57.68000030517578,3.0833836665924914,57.9900016784668,0.016270335105431633
7055,2008-03-03,55.40999984741211,56.1500015258789,55.06999969482422,55.93000030517578,2402100.0,-0.009297344089510995,1.24999701977678,0.8965555796715403,47.05189061189824,66.87397586150169,1.4736421134583892,0.07994507606376544,-0.005690914131299962,1.4392212133765554,13.187347152478615,1.0800018310546804,2.5590822317714483,-0.5080001831054659,-4.5946080105467,3.5786076443357686,-2.5513040968260796,1.5353037306151478,2.5515985107421884,11.564636442313057,-55.05369365063285,2.0433039137206164,3,1.1299991607666016,-1.720001220703125,-3.302499771118164,-2.469999313354492,1.1399993896484375,0,0.06821871123815582,-1.1428575753630665,55.93000030517578,2.042246256507813,57.02999877929688,1.1818234362537137,57.68000030517578,0.06821871123815582
7056,2008-03-04,54.9900016784668,55.33000183105469,54.0,55.0099983215332,4030000.0,-0.0075798262064952215,3.0302862163036943,0.038455048967465065,38.93036761496269,62.90890626013734,1.7973323249369741,0.8498892822475383,0.36224216978475,1.8076794212697962,11.968906627201768,1.4099998474121094,2.3168770131318013,-1.1224985122680664,-4.5627605123939645,2.3177634878578317,-2.8426295123310155,0.5976324877948826,2.8559327331542974,24.688331492574655,-37.232533098113684,1.7201310000629508,3,1.0149974822998047,-1.3000030517578125,-2.8825016021728516,-2.0500011444091797,0.80999755859375,1,0.06601195022038753,1.24999701977678,55.40999984741211,-1.1428575753630665,55.93000030517578,2.042246256507813,57.02999877929688,0.06601195022038753
7057,2008-03-05,54.849998474121094,55.86000061035156,54.4000015258789,55.25,3034800.0,-0.002545975633249098,-1.2461603469625964,20.003433803891646,35.17331381099402,59.201962486356045,1.7620705306012923,1.4260862330277462,0.44167713473240156,1.913167554290709,9.974755521700521,1.4599990844726634,1.961129950219167,-1.4930015563964858,-3.6579486579862817,0.6719455451933101,-2.5754751071913873,-0.4105280056015843,2.765179872802733,24.147680783573396,-32.298518529376054,1.0824735507948997,3,1.1550006866455078,-1.1599998474121094,-2.7974977493286133,-1.9099979400634766,-0.3899993896484375,2,0.05742938219706817,3.0302862163036943,54.9900016784668,1.24999701977678,55.40999984741211,-1.1428575753630665,55.93000030517578,0.05742938219706817
7058,2008-03-06,53.79999923706055,55.0099983215332,53.79999923706055,54.47999954223633,2280600.0,-0.019143104216419404,-2.5588192395292215,1.6999942779759294,32.932714240585085,55.555346233601036,2.7133245362279297,2.589142464200094,1.3722027998029702,2.9250697135080372,10.405391656086353,1.2099990844726562,1.691300412711513,-2.53050079345703,-4.753306330893103,-0.30769525602095626,-3.6419035621750666,-1.419098024738993,3.598268409047847,0.0,-52.922609929833065,1.1114027687180383,3,2.104999542236328,-0.1100006103515625,-1.8399991989135742,-0.8599987030029297,0.9500007629394531,3,0.07713757592435333,-1.2461603469625964,54.849998474121094,3.0302862163036943,54.9900016784668,1.24999701977678,55.40999984741211,0.07713757592435333
7059,2008-03-07,53.56999969482422,54.02000045776367,53.11999893188477,53.27999877929688,3281000.0,-0.004275084488809644,-1.9508217224904774,-0.42647174320366066,27.101646970980468,49.97594290877262,2.8337255455607533,2.812103044458425,1.486619447586051,3.105188651974828,10.985952356554614,0.9000015258788991,1.2494118526438882,-2.6645002365112305,-5.185933012770391,-0.14306746025206962,-3.925216624640811,-1.40378384838165,3.5404064785603495,14.85149761361288,-32.216129624700976,1.2607163881295789,3,1.9949989318847656,0.11999893188476562,-1.734999656677246,-0.6299991607666016,-0.1100006103515625,4,0.07056185926508585,-2.5588192395292215,53.79999923706055,-1.2461603469625964,54.849998474121094,3.0302862163036943,54.9900016784668,0.07056185926508585
7060,2008-03-10,52.349998474121094,53.7400016784668,52.29999923706055,53.5099983215332,2926000.0,-0.02277396355522099,-1.2857212058092466,-3.9999868459131234,24.601379806545438,43.477059069436024,3.550801598438298,3.9951482701739067,2.543852134521387,4.268027973869138,11.49231428026,1.44000244140625,0.9014913707985812,-3.731001472473146,-6.779846083953416,-0.6821568609928761,-5.255423778213284,-2.2065791667330075,4.361366975113498,1.4044724093554344,-42.87498980950724,1.5244223057401352,3,2.8050003051757812,1.3400001525878906,-0.6674985885620117,0.5900020599365234,2.5100021362304688,0,0.08653300336261727,-1.9508217224904774,53.56999969482422,-2.5588192395292215,53.79999923706055,-1.2461603469625964,54.849998474121094,0.08653300336261727
7061,2008-03-11,53.43999862670898,53.47000122070313,52.0099983215332,52.0099983215332,3093800.0,0.020821397982021317,-1.041961660966862,-1.232759045930928,30.53515782142189,38.85794949748752,1.952874871859116,2.8570988648588056,1.3435922297973022,3.130136693508547,12.075332863170264,1.460002899169929,0.6251790622817168,-2.5175012588501033,-5.787589157064346,0.7525866393641394,-4.152545207957225,-0.882457309742982,2.742002877064728,37.14284298814454,-4.7542031426819165,1.6350439491071211,3,1.3250007629394602,0.2500000000000071,-2.137497901916497,-0.4999980926513601,1.6300010681152415,1,0.0581961207011934,-1.2857212058092466,52.349998474121094,-1.9508217224904774,53.56999969482422,-2.5588192395292215,53.79999923706055,0.0581961207011934
7062,2008-03-12,53.290000915527344,54.22999954223633,53.09000015258789,53.45000076293945,3037000.0,-0.002806843469989606,-3.071416407245182,-0.11188798130532032,33.14352549024035,35.831972903091305,1.5809136765943776,2.8807117685469734,1.366418790444115,3.2308848473565064,12.094507035558708,1.1399993896484375,-0.008198775788621049,-2.4934989929199247,-5.946762265134161,0.959764279294312,-4.2201306290270395,-0.7668673568128099,2.3079201427326907,42.666753133138016,-3.1580677670758988,1.7266316361071172,3,1.18499755859375,0.3999977111816406,-1.442500114440918,-0.35000038146972656,3.4300003051757884,2,0.04710073706907836,-1.041961660966862,53.43999862670898,-1.2857212058092466,52.349998474121094,-1.9508217224904774,53.56999969482422,0.04710073706907836
7063,2008-03-13,54.38000106811523,54.58000183105469,52.61999893188477,52.66999816894531,2952200.0,0.020454121483610033,-1.1657474166510446,-10.687528312233225,40.858037610013376,34.48089266418239,0.08435059128922973,1.656702393163009,0.17573267634012524,2.0977927941979857,12.065165935442664,1.9600028991699148,-0.7230772982386,-1.2644989013671974,-4.708258064702356,2.1792602619679613,-2.986378483034777,0.4573806803003819,0.7156108070030527,92.21787977337435,42.9780826606751,1.7218795816675803,3,-0.3000011444091726,0.6299972534179759,-2.570000648498528,-1.44000053405761,1.6299972534179759,3,0.0014710925852543522,-3.071416407245182,53.290000915527344,-1.041961660966862,53.43999862670898,-1.2857212058092466,52.349998474121094,0.0014710925852543522
7064,2008-03-14,53.29999923706055,54.70000076293945,52.56999969482422,54.66999816894531,3369800.0,-0.019860276017683254,1.9790138902597454,-0.801167607698094,24.505514958633597,31.975739813819654,0.8404346252870667,2.6073291225910253,1.2010302299295645,3.1388427552398994,11.94195075327864,2.1300010681152344,-1.2321271677099617,-2.1775007247924805,-5.739889075599052,1.3848876260140912,-3.9586949001957663,-0.39630654938919463,-1.2900009155273438,47.95538084541556,4.695406978331874,1.7811941754032876,3,0.6350002288818359,1.7099990844726562,-0.6099996566772461,-0.3599987030029297,1.8800010681152344,4,0.027204517517727123,-1.1657474166510446,54.38000106811523,-3.071416407245182,53.290000915527344,-1.041961660966862,53.43999862670898,0.027204517517727123
7065,2008-03-17,52.56000137329102,53.540000915527344,52.13999938964844,52.13999938964844,4300900.0,-0.013883637417671624,-5.666642446480958,-0.30657102999691443,22.26762105525654,30.124323529407857,1.266870561064998,3.141370968005212,1.837589237691624,3.8323161587985624,12.230574733356239,1.4000015258789062,-1.6215457365534363,-2.6844985961913963,-6.374316979044494,1.0053197866617012,-4.529407787617949,-0.839589404764844,-0.4962030029296969,20.44619154584466,-15.036202650532257,1.8449091914265503,3,1.37499809265136,2.4499969482421804,-0.04250144958496804,0.37999916076659446,3.55999755859375,0,0.017123243677063194,1.9790138902597454,53.29999923706055,-1.1657474166510446,54.38000106811523,-3.071416407245182,53.290000915527344,0.017123243677063194
7066,2008-03-18,54.15999984741211,54.15999984741211,53.06999969482422,53.25,2768200.0,0.03044137047785811,1.3956051326550716,2.1666560703353825,34.11551855619874,30.00679072331949,-0.517685296373763,1.4046803926537095,0.1851059102262269,2.1695563934087616,12.124623204390964,1.5999984741210866,-1.856044899951499,-0.9520000457763658,-4.595142964009071,2.6911428724563393,-2.7735715048927148,0.8695714133399832,-2.0434774291992213,78.90622555279553,47.955147026425735,1.8215714591163525,3,-0.6500015258789062,0.8499984741210938,-1.5699996948242188,-1.2199993133544922,1.4200019836425781,1,0.0129246817745865,-5.666642446480958,52.56000137329102,1.9790138902597454,53.29999923706055,-1.1657474166510446,54.38000106811523,0.0129246817745865
7067,2008-03-19,53.91999816894531,55.25,53.91999816894531,54.20000076293945,2949200.0,-0.004431345626716543,-8.499925069140748,-0.3076952098293447,35.426423879794385,30.283869572120526,-0.47324402985398706,1.4654241156343772,0.3371586229768866,2.3516298354436813,11.966571946432836,1.3300018310546875,-2.0140994641331673,-1.0305015563964872,-4.578372686914861,2.5173695741218864,-2.804437121655674,0.7434340088626996,-1.779998779296875,57.234676204634546,29.12023676212823,1.7739355652591868,3,-0.28999900817871094,1.0900001525878906,-1.3299980163574219,-0.9799976348876953,2.0500030517578196,2,0.0213279221982845,1.3956051326550716,54.15999984741211,-5.666642446480958,52.56000137329102,1.9790138902597454,53.29999923706055,0.0213279221982845
7068,2008-03-20,54.27000045776367,54.47999954223633,53.4000015258789,54.11999893188477,3151900.0,0.006491140591691202,2.789468752927974,-0.5357147722782815,41.63306695830633,31.898471792934508,-0.8376536734872033,1.0113310140265952,-0.09724946815325097,1.9639876978961297,11.831225450357774,1.079998016357429,-2.066164107047264,-0.5814992904663114,-4.0869374351393475,2.9239388542067246,-2.3342183628028295,1.1712197818702066,-2.0056010437011693,68.4887668840185,37.00089157397315,1.7527190723365174,3,-0.6400012969970703,0.7399978637695312,-1.5500001907348633,-1.3299999237060547,2.8899993896484375,3,0.045144660812122206,-8.499925069140748,53.91999816894531,1.3956051326550716,54.15999984741211,-5.666642446480958,52.56000137329102,0.045144660812122206
7069,2008-03-24,55.72999954223633,56.040000915527344,54.5,54.5,1751200.0,0.02690250731818078,-1.5040674612404903,8.199913534408608,51.47329501307395,34.88424014921546,-2.1892591468501195,-0.5094411214418244,-1.5809738389846117,0.4752548671312553,12.099283526480315,1.7700004577636719,-2.045902798138613,0.9004997253417955,-2.575496236353409,4.376495687037,-0.8374982555058068,2.6384977061893977,-3.3461761047363225,92.05124994864833,55.645513413089496,1.737997980847601,3,-1.7049999237060547,-0.720001220703125,-2.934999465942383,-2.789999008178711,1.7099990844726491,0,0.005024202074228823,2.789468752927974,54.27000045776367,-8.499925069140748,53.91999816894531,1.3956051326550716,54.15999984741211,0.005024202074228823
7070,2008-03-25,56.61000061035156,56.97000122070313,55.88000106811523,56.4000015258789,5035500.0,0.015790437382801503,1.3440855804490623,0.17073102652611785,57.15547009557973,37.842052624121884,-2.683644577137599,-1.5749391118602531,-2.4923720521017216,-0.42881420025938155,11.825211819909415,1.240001678466804,-1.8882191310660232,1.8470006942749038,-1.4232363208162795,5.117237709366087,0.21188218672931214,3.4821192018204954,-4.006806524169917,90.76921873074296,50.69683692409424,1.6351185075455918,3,-2.0550003051757812,-1.6000022888183594,-3.8600006103515625,-3.6700000762939453,1.2599983215332102,1,-0.025260559790813653,-1.5040674612404903,55.72999954223633,2.789468752927974,54.27000045776367,-8.499925069140748,53.91999816894531,-0.025260559790813653
7071,2008-03-26,56.349998474121094,56.68000030517578,55.849998474121094,56.43000030517578,2162000.0,-0.004592865808641711,1.8620662439820053,-0.38096276112623595,56.555942656842745,40.44343230929993,-2.198662085894071,-1.5221426136780138,-2.2345530782270657,-0.19894744358897754,11.524122543138047,0.8300018310546875,-1.6549061221855723,1.6689987182617188,-1.331674247096366,4.669671683619804,0.1686622355826728,3.1693352009407647,-3.397459817177733,82.63297480162491,38.87130266792589,1.5003364826790433,3,-1.7949981689453125,-1.3400001525878906,-3.5999984741210938,-3.4099979400634766,2.390003204345703,2,-0.004081624640006831,1.3440855804490623,56.61000061035156,-1.5040674612404903,55.72999954223633,2.789468752927974,54.27000045776367,-0.004081624640006831
7072,2008-03-27,55.70000076293945,56.65999984741211,55.41999816894531,56.63999938964844,2125700.0,-0.01153500849658684,1.5306168524061798,11.74971390425329,58.60507866084791,42.41532575939266,-1.3084527016002028,-1.0836462910719575,-1.614968821500291,0.4059715767224077,11.258394832454997,1.2400016784667969,-1.2718504179394472,1.1180009841918945,-1.5816099239191814,3.8176118923029705,-0.231804469863647,2.467806438247436,-2.4260651008953076,64.42575444460348,14.50358133422867,1.3498054540555389,3,-1.1450004577636719,-0.69000244140625,-1.705000877380371,-2.760000228881836,2.950000762939446,3,-0.0021543793580091064,1.8620662439820053,56.349998474121094,1.3440855804490623,56.61000061035156,-1.5040674612404903,55.72999954223633,-0.0021543793580091064
7073,2008-03-28,56.43999862670898,57.13999938964844,55.65999984741211,55.86000061035156,2713400.0,0.013285419275288257,-2.0204086399040877,-0.6170200677718407,62.42423862105458,46.62851727743943,-1.9282904035196893,-1.9711749935159375,-2.349038954440843,-0.35546028299665977,11.662033871592048,1.4799995422363281,-0.9721716230760009,1.8874988555908132,-0.7104588895173691,4.4854566006989955,0.5885199830367185,3.186477728144908,-2.8703777199721117,73.48481345548046,18.33634242720761,1.2989788725540927,3,-1.7999992370605398,-1.4300003051757741,-2.4349985122680593,-3.49999809265136,1.7800025939941548,4,-0.008327381598897343,1.5306168524061798,55.70000076293945,1.8620662439820053,56.349998474121094,1.3440855804490623,56.61000061035156,-0.008327381598897343
7074,2008-03-31,56.84000015258789,57.15999984741211,56.06999969482422,56.56000137329102,3189100.0,0.007087199426146329,1.369570265204916,0.4827581670974595,70.92265549869268,52.034632215599004,-1.9817358192892485,-2.4237742386773107,-2.739632026202294,-0.7616943605465138,12.514843850281313,1.0900001525878906,-0.6735953435957214,2.2420003890991183,-0.48614999274442283,4.970150770942659,0.8779251981773513,3.6060755800208852,-2.9133413975598685,81.60923068153666,18.85026746712768,1.36407519092177,3,-1.7250003814697266,-1.8300018310546875,-2.5349998474121094,-3.8999996185302734,0.3899993896484375,0,0.005629832758007991,-2.0204086399040877,56.43999862670898,1.5306168524061798,55.70000076293945,1.8620662439820053,56.349998474121094,0.005629832758007991
7075,2008-04-01,59.18999862670898,59.18999862670898,56.86999893188477,56.86999893188477,3628600.0,0.04134409690028984,1.0,8.28574931880125,73.97831953488055,56.46383232434143,-3.6792826172135733,-4.717956852581665,-5.020482955577599,-3.1140635044159453,13.4854703071941,2.3499984741210866,-0.448420098985288,4.402998924255364,0.9981722793684042,7.807825569142324,2.7005856018118806,6.105412246698847,-4.875338940594865,100.0,32.59623312541089,1.7024133224434803,4,-2.894998550415039,-3.5900001525878835,-4.842498779296868,-6.24999809265136,-2.479999542236321,1,-0.02956580572060241,1.369570265204916,56.84000015258789,-2.0204086399040877,56.43999862670898,1.5306168524061798,55.70000076293945,-0.02956580572060241
7076,2008-04-02,58.61999893188477,59.65999984741211,58.36999893188477,58.6500015258789,2480400.0,-0.009630000135985806,-3.8679041579997726,-0.01293215428478745,71.47460951608686,60.46918628392948,-2.693333134741998,-4.070773818856985,-4.329472354578783,-2.5532858594761265,13.981509889336024,1.2900009155273366,0.05177692272548029,3.6514993667602624,-0.1614381822691442,7.464436915789669,1.7450305922455556,5.557968141274969,-3.6227917940873766,75.47168623047796,4.734834541021186,1.9064687745147049,4,-2.089998245239265,-2.7849998474121165,-4.132497787475593,-5.6799983978271555,-1.6699981689453196,2,-0.012794268400985187,1.0,59.18999862670898,1.369570265204916,56.84000015258789,-2.0204086399040877,56.43999862670898,-0.012794268400985187
7077,2008-04-03,58.0,58.56999969482422,57.77000045776367,58.27999877929688,2360000.0,-0.010576576990477204,-1.162166341900962,9.332485696126717,65.1591262489222,63.08319287177569,-1.6022126252020854,-3.375761780761465,-3.5470717385238046,-1.9310390616221298,14.696845125198358,0.8499984741211009,0.6878938006331197,2.87400035858154,-1.1714692966259648,6.919470013789045,0.8512655309777841,4.896735186185296,-2.256746028664253,58.500003814697266,-9.126395687339027,2.022734827603754,4,-0.9200000762939453,-2.1650009155273438,-3.5074996948242188,-5.059999465942383,-1.7400016784667969,3,0.012758649628737961,-3.8679041579997726,58.61999893188477,1.0,59.18999862670898,1.369570265204916,56.84000015258789,0.012758649628737961
7078,2008-04-04,57.95000076293945,58.27000045776367,57.52000045776367,58.15999984741211,2602000.0,-0.0008620558113887622,2.4883696172885506,0.749999999999981,71.31073884873729,65.2873532979605,-1.0899266764862716,-3.1609786492993663,-3.324166286700354,-1.8891191407774457,15.049602785611283,0.75,1.1284009310940561,2.6165010452270536,-1.5660000222400967,6.799002112694204,0.5252505114934749,4.707751578960632,-1.5800674514314892,52.367715548981664,-17.013827917757766,2.0912505337335756,4,-0.4100017547607422,-2.115001678466797,-3.4525012969970703,-5.030000686645508,-0.799999237060554,4,0.012079391781252724,-1.162166341900962,58.0,-3.8679041579997726,58.61999893188477,1.0,59.18999862670898,0.012079391781252724
7079,2008-04-07,57.349998474121094,58.22000122070313,57.25,58.099998474121094,2422800.0,-0.010353792595669375,-1.0421143930998078,3.571444141689373,72.23768290268345,66.96315472097203,-0.26369129489731336,-2.3855782357824324,-2.5453160068944882,-1.2969350934438992,14.985788819535736,0.9700012207031321,1.5834608775828656,1.8274988174438462,-2.3610862336149125,6.016083868502605,-0.2667937080855296,3.921791342973222,-0.45365451686846825,17.20427902245317,-55.956166158308115,2.094292525529379,4,0.1900005340576172,-1.5149993896484375,-2.227499008178711,-4.429998397827148,0.270000457763679,0,0.015170057013595528,2.4883696172885506,57.95000076293945,-1.162166341900962,58.0,-3.8679041579997726,58.61999893188477,0.015170057013595528
7080,2008-04-08,56.88000106811523,57.29999923706055,56.52999877929688,57.16999816894531,2731900.0,-0.008195247053370935,1.8000055486582391,0.3866628011067803,64.10789104210886,67.80226009711271,0.27785254963882977,-1.643043187592717,-1.9482133157889976,-0.8332571757778382,14.31792063955962,0.8199996948242116,1.946148437395614,1.1310012817382713,-2.8183401056174446,5.080342669093987,-0.8436694119395867,3.1056719754161293,2.779998779296882,11.182177935456867,-58.72122984755596,1.9746706936778595,4,0.6599979400634837,-1.045001983642571,-1.6975021362304616,-3.960000991821282,0.549999237060554,1,0.006153278262107875,-1.0421143930998078,57.349998474121094,2.4883696172885506,57.95000076293945,-1.162166341900962,58.0,0.006153278262107875
7081,2008-04-09,56.54999923706055,57.4000015258789,56.209999084472656,56.88000106811523,1986400.0,-0.005801719846304065,-1.3564354939833523,1.13794872469444,63.51490848842713,68.34779674462152,0.714327110866904,-1.1258231486477825,-1.4852278321144325,-0.5297604741034121,13.391627746634773,1.190002441406243,2.091870072192833,0.6454994201660185,-3.163455988390389,4.454454828722426,-1.2589782841121817,2.5499771244442186,3.0474005889892553,14.406782400672421,-54.74042836821996,1.9044777042782022,4,1.1100006103515625,-0.7150001525878906,-1.4350004196166992,-3.6299991607666016,1.0300025939941406,2,0.0028293518933817374,1.8000055486582391,56.88000106811523,-1.0421143930998078,57.349998474121094,2.4883696172885506,57.95000076293945,0.0028293518933817374
7082,2008-04-10,55.79999923706055,56.43999862670898,55.4900016784668,56.43999862670898,2359200.0,-0.013262599648427242,1.9687432944711116,1.9393813288944577,57.5518222810013,67.80641715128226,1.6539322598317483,-0.18776567372233188,-0.6475477132766514,0.1883057525418792,12.815318851259583,1.05999755859375,2.0799072125561793,-0.23000049591064453,-3.836251865933008,3.3762508741117188,-2.033126180921826,1.5731251891005371,3.6619045593261674,11.150996212744936,-55.68029890906988,1.8031256850111812,4,1.7750015258789062,0.034999847412109375,-0.9525003433227539,-2.8799991607666016,2.1399993896484304,3,0.020609346623702285,-1.3564354939833523,56.54999923706055,1.8000055486582391,56.88000106811523,-1.0421143930998078,57.349998474121094,0.020609346623702285
7083,2008-04-11,54.459999084472656,55.77999877929688,54.31999969482422,55.27999877929688,2616500.0,-0.02401433998045477,-1.654547472239382,1.2812507450587955,43.6563403061133,64.776826574329,2.998899295537292,1.2211436944542413,0.8163381665208291,1.4963991173323805,12.220738401365566,1.4799995422363281,2.061609429272174,-1.574000549316409,-5.172715786178827,2.024714687546009,-3.373358167747618,0.2253570691147999,4.763590584838866,3.5897265352194165,-57.57075195076522,1.7993576184312072,4,2.530000686645508,1.375,0.3874998092651367,-1.539999008178711,3.979999542236321,4,0.03305176767022289,1.9687432944711116,55.79999923706055,-1.3564354939833523,56.54999923706055,1.8000055486582391,56.88000106811523,0.03305176767022289
7084,2008-04-14,54.75,54.97000122070313,54.31000137329102,54.54999923706055,2007400.0,0.00532502608157448,1.0624891967121786,-0.24390346021082976,40.127383376339786,61.01561144560224,2.6610972584811137,1.101834655506508,0.6422847535929321,1.1737780847838053,11.688364378223644,0.6599998474121094,2.0758191320212376,-1.3564996719360352,-4.777328771830568,2.064329427958498,-3.0669142218833016,0.35391487801123134,4.0813024713525365,14.239437054411736,-41.39218984833278,1.7104145499472683,4,2.2350006103515625,1.0849990844726562,0.04749870300292969,-1.8299999237060547,3.5999984741210938,0,0.043835644308290345,-1.654547472239382,54.459999084472656,1.9687432944711116,55.79999923706055,-1.3564354939833523,56.54999923706055,0.043835644308290345
7085,2008-04-15,53.459999084472656,54.43000030517578,52.72999954223633,53.47999954223633,3956200.0,-0.023561660557577024,-1.2972990388506416,-0.10000190734135689,36.17224768599299,57.09312679781403,3.411585615487887,2.595806616600619,2.0069421046033256,2.438016233524756,11.204446695273099,2.020000457763672,1.941332664671883,-2.691500473022458,-5.93497671420829,0.5519757681633735,-4.313238593615374,-1.0697623524295423,4.919173277073732,15.631675206847198,-35.07319636170591,1.6217381205929169,4,2.190000534057617,2.375,1.1674995422363281,-0.5399990081787109,5.5800018310546875,1,0.0778151874046773,1.0624891967121786,54.75,-1.654547472239382,54.459999084472656,1.9687432944711116,55.79999923706055,0.0778151874046773
7086,2008-04-16,54.86000061035156,54.97000122070313,53.43000030517578,53.81000137329102,3744700.0,0.026187832956501733,1.4251974180215685,-52.498760251763905,46.24999957425256,54.99211272285073,1.5892672962074172,1.3185384231320967,0.7406690308605377,1.0067189253746278,11.044766295975958,1.5400009155273509,1.699092227273951,-1.3264989852905273,-4.493701120521564,1.8407031499405093,-2.9101000529060457,0.257102082324991,2.8412710128776197,57.412441879834034,8.094391084989738,1.58360106761552,4,0.6399993896484375,0.9749984741210938,-0.4375019073486328,-1.9400005340576172,3.1300010681152344,2,0.046846512326492507,-1.2972990388506416,53.459999084472656,1.0624891967121786,54.75,-1.654547472239382,54.459999084472656,0.046846512326492507
7087,2008-04-17,55.06999969482422,55.209999084472656,54.79999923706055,54.93999862670898,2261500.0,0.0038279088978543374,1.0,0.12381063102405475,43.5801374077296,51.910934784960986,1.028050078119115,1.2639135193475681,0.6973203060678372,0.7786221839250302,11.60726205888209,0.4099998474121094,1.1804820141056638,-1.1739999771118192,-4.206854204144385,1.8588542499207463,-2.6904270906281056,0.3424271364044671,2.03471927868582,76.72133566967946,29.201937642471535,1.516427113516283,4,0.4050006866455078,0.8299999237060547,-0.8425006866455078,-2.1499996185302734,2.8400001525878906,3,0.04557839386489726,1.4251974180215685,54.86000061035156,-1.2972990388506416,53.459999084472656,1.0624891967121786,54.75,0.04557839386489726
7088,2008-04-18,56.72000122070313,56.84000015258789,56.22000122070313,56.54999923706055,2380100.0,0.029961894589114912,2.024386159156638,1.3076968220898333,49.496648859415345,49.38415322459787,-0.910526934454829,-0.20356595255694998,-0.8862481295157778,-0.8880496259009831,11.524932276813992,1.7700004577636719,0.7334739262764955,0.35350151062012714,-2.5382745603309615,3.245277581571216,-1.0923865248554137,1.799389546095668,-3.990001678466804,97.08031839259279,51.64761460051393,1.445888035475544,4,-1.655000686645515,-0.8200016021728587,-2.637502670288093,-3.960000991821296,1.279998779296868,4,0.02150912164579677,1.0,55.06999969482422,1.4251974180215685,54.86000061035156,-1.2972990388506416,53.459999084472656,0.02150912164579677
7089,2008-04-21,56.0099983215332,56.52000045776367,55.75,56.52000045776367,1805600.0,-0.012517681309759499,2.019596990141667,-2.999977560866025,34.5330820879295,46.09806334080017,-0.4588448355215391,0.5570495175956154,-0.16311541444986233,-0.18767822194052997,11.940526857085421,0.9700012207031321,0.39212861080728345,-0.3705013275146456,-3.2519955605762263,2.510992905546935,-1.8112484440454395,1.0702457890161483,-3.197798767089843,79.80531124583725,39.569975621225694,1.4407471165307912,4,-0.9449977874755859,-0.10999870300292969,-1.4649991989135742,-3.444997787475586,1.9300003051757741,0,0.043385116550549,2.024386159156638,56.72000122070313,1.0,55.06999969482422,1.4251974180215685,54.86000061035156,0.043385116550549
7090,2008-04-22,55.18000030517578,55.75,54.790000915527344,55.5,2575300.0,-0.014818747388505527,1.341462053052224,0.6274477538259009,33.68122825958315,42.78320998203972,0.11694663935598726,1.343293879763408,0.6728952443149083,0.6156291141627008,12.043864285071326,1.2199974060058594,-0.05949461057419114,-1.1289993286132827,-4.0571054440976795,1.7991067868711141,-2.593052386355481,0.33505372912891573,-2.2872447387695303,51.31965039025138,14.899473790803142,1.4640530577421997,4,-0.3950004577636719,0.7199993133544922,-0.7075014114379883,-2.614999771118164,3.470001220703118,1,0.057448317350733635,2.019596990141667,56.0099983215332,2.024386159156638,56.72000122070313,1.0,55.06999969482422,0.057448317350733635
7091,2008-04-23,56.11999893188477,56.4000015258789,55.27999877929688,55.58000183105469,3528200.0,0.017035132684129817,1.036364392996231,-1.6874925494123199,41.34438166627741,40.9823832470704,-0.9951082927890198,0.40599642552322024,-0.2658405416048737,-0.35943722866065997,12.023943728735176,1.220001220703118,-0.4830044449416988,-0.17750072479247336,-3.1067352622295203,2.7517338126445736,-1.6421179935110004,1.2871165439260537,-3.148298473754892,64.87797616278563,29.959812996331507,1.4646172687185237,4,-1.3349990844726634,0.07500076293944602,-1.6475000381469798,-3.799999237060554,2.900001525878899,2,0.052031397705240456,1.341462053052224,55.18000030517578,2.019596990141667,56.0099983215332,2.024386159156638,56.72000122070313,0.052031397705240456
7092,2008-04-24,55.58000183105469,56.84000015258789,53.31999969482422,56.84000015258789,7307000.0,-0.00962218658424252,4.587309756858138,-2.3333427523894663,39.55947817640706,40.52717634376971,-0.5471369083088149,0.9871544847722618,0.24144599174346126,0.15572784252376692,12.659147305723065,3.520000457763672,-0.780891537385962,-0.7114978790283217,-3.6463716536766952,2.223375895620052,-2.178934766352505,0.7559390082958615,-2.530935379035647,64.20459779332796,30.192713980334112,1.467436887324185,4,-0.7950019836425781,0.6149978637695312,-1.3200035095214844,-3.2600021362304688,2.5499992370605398,3,0.04336091702079714,1.036364392996231,56.11999893188477,1.341462053052224,55.18000030517578,2.019596990141667,56.0099983215332,0.04336091702079714
7093,2008-04-25,55.97000122070313,56.29999923706055,55.31000137329102,55.9000015258789,3404600.0,0.0070169013458099005,1.7123387889048947,-0.05555538735881431,43.80611611747356,40.9359244261179,-0.78272953471307,0.590409279888739,-0.18997932899881675,-0.26331502727093437,13.040462144340644,0.9899978637695241,-1.0590602931313668,-0.2979986190795856,-3.235391441569263,2.6393942034100917,-1.7666950303244207,1.1706977921652495,-2.8451160946727114,75.28412446748696,37.52910288792739,1.4686964112448384,4,-1.1850013732910227,0.22499847412108664,-1.6500024795532298,-3.6500015258789134,2.3799972534179616,4,0.034661400471640125,4.587309756858138,55.58000183105469,1.036364392996231,56.11999893188477,1.341462053052224,55.18000030517578,0.034661400471640125
7094,2008-04-28,57.15999984741211,57.70000076293945,55.849998474121094,55.849998474121094,3354400.0,0.021261365030465607,-1.824428014408475,18.714386920977127,51.18043324151473,42.60350059895365,-1.782352069611072,-0.6054271364386068,-1.391666378020659,-1.4704630779063592,13.114770672354792,1.8500022888183594,-1.1960051832752825,0.876000022888185,-2.0779508901912394,3.8299509359676094,-0.6009754336515272,2.352975479427897,-3.9608124208505373,87.67121498078282,44.63177219121684,1.4769754565397135,4,-1.6499996185302734,-0.9650001525878906,-2.840001106262207,-4.840000152587891,1.1399993896484375,0,0.014695594031320258,1.7123387889048947,55.97000122070313,4.587309756858138,55.58000183105469,1.036364392996231,56.11999893188477,0.014695594031320258
7095,2008-04-29,57.43999862670898,57.86000061035156,57.0099983215332,57.0099983215332,2516100.0,0.004898509098046233,-2.9534962119195898,0.3282441636648956,53.767991420966915,43.43883302636636,-1.607457976586339,-1.0785516226317569,-1.6990390125663595,-1.7655185056591236,12.053763793001295,0.8500022888183594,-1.0466296758215705,1.2434988021850515,-1.4392355718423957,3.9262331762124987,-0.0978683848286721,2.584865989198775,-4.060778666692293,90.74885685141322,42.26636283910919,1.341367187013724,4,-1.8499984741210866,-1.2449989318847585,-2.922499656677239,-5.1199989318847585,1.8000030517578196,1,0.008704735584159629,-1.824428014408475,57.15999984741211,1.7123387889048947,55.97000122070313,4.587309756858138,55.58000183105469,0.008704735584159629
7096,2008-04-30,57.86999893188477,58.65999984741211,57.56000137329102,57.6500015258789,3099700.0,0.007486077915326517,-4.500023841994495,0.5116215113287972,59.00783324491026,45.15302145271977,-1.749575133441219,-1.6523371728663747,-2.13876337874067,-2.2181275017154647,10.59907545519685,1.220001220703132,-0.8543596429467328,1.7109991073608484,-0.8471737198736164,4.269171934595313,0.4319126937436195,2.9900855209780772,-4.221932132847996,85.20597578738864,30.67935774694547,1.2790864136172315,4,-1.8799991607666087,-1.674999237060554,-3.0874996185302805,-5.549999237060554,0.04999923706053977,2,0.013478531335592736,-2.9534962119195898,57.43999862670898,-1.824428014408475,57.15999984741211,1.7123387889048947,55.97000122070313,0.013478531335592736
7097,2008-05-01,58.7400016784668,58.790000915527344,57.38000106811523,57.5,1991000.0,0.015033743954377066,1.104477144557093,5.63643772433249,69.4192487123666,47.366643658603245,-2.2844784611986526,-2.5972190888888065,-3.0195420655601524,-3.1089432407837165,9.515409454478934,1.4099998474121165,-0.45163113277611444,2.544001770019534,-0.14437820845902394,5.232381748498092,1.1998117807802586,3.8881917592588096,-4.690980235559991,98.56324012535886,36.040501326980845,1.3441899892392786,5,-2.6850013732910156,-2.545001983642578,-3.9575023651123047,-6.420001983642578,-1.1500015258789062,3,0.0047667478940423,-4.500023841994495,57.86999893188477,-2.9534962119195898,57.43999862670898,-1.824428014408475,57.15999984741211,0.0047667478940423
7098,2008-05-02,58.6500015258789,59.5,58.349998474121094,58.77000045776367,2808200.0,-0.0015321782433808107,-2.194426342419667,-0.09677320117271591,68.02218870553418,51.08765550500377,-2.114253485228076,-2.5846016236581235,-2.9125716612098387,-3.037137577266016,8.689264336599939,1.1500015258789062,-0.25132919269467635,2.419001579284661,-0.3814191674356735,5.219422326004995,1.0187912059244937,3.819211952644828,-4.126882135710041,76.71238030739111,7.748264168874897,1.400210373360166,5,-2.2400016784667898,-2.4550018310546804,-3.867502212524407,-6.33000183105468,-0.680000305175767,4,-0.008866162732054206,1.104477144557093,58.7400016784668,-4.500023841994495,57.86999893188477,-2.9534962119195898,57.43999862670898,-0.008866162732054206
7099,2008-05-05,58.22000122070313,58.81000137329102,57.79999923706055,58.66999816894531,2063300.0,-0.007331633316088326,1.76711641566419,3.750007947356428,73.89559524985884,55.55591850392327,-1.4950133582000404,-2.1988154027512934,-2.4676687628400273,-2.641429313367624,7.906339608378607,1.0100021362304759,-0.02097180817608546,1.9455011367797894,-0.9534030419706525,4.844405315530231,0.49604904740456846,3.3949532261550104,-3.099656157354538,48.59446118586477,-25.995722253583978,1.44945208937522,5,-1.8100013732910227,-2.0250015258789134,-3.395002365112312,-5.900001525878913,-1.3300018310546946,0,0.0022328624303040723,-2.194426342419667,58.6500015258789,1.104477144557093,58.7400016784668,-4.500023841994495,57.86999893188477,0.0022328624303040723
7100,2008-05-06,57.22999954223633,58.349998474121094,57.040000915527344,57.88000106811523,3595300.0,-0.017004494292500283,-1.5436875944416462,1.4444576311417112,62.4083723624162,57.89636191460537,-0.2052196291198385,-1.2450844086402384,-1.5310222730926029,-1.671386696344527,7.749084556205379,1.30999755859375,-0.002824509863991409,0.9379995346069308,-1.9804549466075585,3.85645401582142,-0.5212277060003174,2.397226775214179,-1.584095886489564,7.723524285364272,-66.18757625098254,1.4592272406072446,5,-0.8199996948242188,-1.0349998474121094,-2.1675004959106445,-4.909999847412109,1.0800018310546946,1,0.018696482673122405,1.76711641566419,58.22000122070313,-2.194426342419667,58.6500015258789,1.104477144557093,58.7400016784668,0.018696482673122405
7101,2008-05-07,56.709999084472656,57.70000076293945,56.540000915527344,57.2400016784668,2469100.0,-0.0090861517023062,-1.6666695898099226,0.815386692019681,58.31642641039328,59.98046727393717,0.45513604671908325,-0.7509860067010123,-1.0731315176464449,-1.17393300508526,7.916134791572621,1.1599998474121094,0.2538854737831713,0.4099990844726591,-2.5123078010715503,3.3323059700168685,-1.051154358299442,1.8711525272447602,-0.6016038674155055,5.743183159652863,-65.01117952257022,1.4611534427721034,5,0.6950016021728516,-0.5149993896484375,-0.7624998092651367,-3.799999237060554,2.0,2,0.04461298950517634,-1.5436875944416462,57.22999954223633,1.76711641566419,58.22000122070313,-2.194426342419667,58.6500015258789,0.04461298950517634
7102,2008-05-08,56.95000076293945,57.29999923706055,56.5099983215332,57.1500015258789,1982100.0,0.004232087503815762,2.160027771207971,0.37735808315998,51.36094391402346,60.81989258466494,0.4804276647221499,-0.9490745537023813,-1.3637408256608765,-1.434037411006443,8.584118469437035,0.7900009155273438,0.6156873290094111,0.5925006866455078,-2.3336353801471077,3.5186367534381233,-0.8705673467507964,2.055568720041812,2.549999237060547,14.715792455068888,-50.531179543855906,1.4630680333963062,5,0.7249984741210938,-0.8350009918212891,-0.7675008773803711,-3.8050003051757812,2.3499984741210938,3,0.017032438858843646,-1.6666695898099226,56.709999084472656,-1.5436875944416462,57.22999954223633,1.76711641566419,58.22000122070313,0.017032438858843646
7103,2008-05-09,56.2599983215332,56.88000106811523,55.90999984741211,56.20000076293945,1330100.0,-0.012115933839552673,-2.03125670552891,-0.2999866486105125,51.48279947182508,60.8534888324772,1.35878272217834,-0.12364581602287217,-0.7124526242422533,-0.7678750585693734,8.668466304498121,1.0400009155273438,0.813650786598032,-0.1875017166137667,-2.975362245184577,2.6003588119570438,-1.5814319808991684,1.206428547671635,3.1802016448974584,12.068906550489436,-49.21587420250368,1.3939302642854037,5,1.4450016021728516,-0.14499855041503906,0.19750118255615234,-3.1149978637695312,2.69000244140625,4,0.023640274986386434,2.160027771207971,56.95000076293945,-1.6666695898099226,56.709999084472656,-1.5436875944416462,57.22999954223633,0.023640274986386434
7104,2008-05-12,57.1500015258789,57.209999084472656,56.29999923706055,56.29999923706055,1230600.0,0.0158194673106673,-1.141170345969671,14.167281281790318,61.60188425254443,61.72392136931915,0.5221184384769657,-0.8691918283397797,-1.5961646933275304,-1.6649694000157425,8.66622346064368,0.9500007629394531,1.122088006032996,0.5825014114379812,-2.102419116511477,3.2674219393874395,-0.759958852536748,1.9249616754127103,2.1489904357910206,50.81976952336552,-11.241163519630632,1.3424602639747294,5,0.5549983978271555,-1.035001754760735,-0.46250247955321555,-4.005001068115227,0.6999969482421946,0,0.01434820075119192,-2.03125670552891,56.2599983215332,2.160027771207971,56.95000076293945,-1.6666695898099226,56.709999084472656,0.01434820075119192
7105,2008-05-13,57.61999893188477,57.93999862670898,57.04999923706055,57.79999923706055,2243800.0,0.00822392639470082,2.8695702652050046,-0.21176449468860276,59.351615965783786,61.762119449416204,0.08978060532032828,-1.0662184394864838,-2.0375161098422936,-2.1419516631183626,7.591833680819876,0.8899993896484304,1.3736946532052272,0.8444988250732521,-1.441739308658569,3.1307369588050733,-0.2986202417926549,1.9876178919391592,1.5434333452148365,84.23645875614551,21.60109471511153,1.1431190668659097,5,0.08500099182128196,-1.5049991607666087,-0.9324998855590891,-3.224998474121101,0.8600006103515554,1,-0.012669204369463838,-1.141170345969671,57.1500015258789,-2.03125670552891,56.2599983215332,2.160027771207971,56.95000076293945,-0.012669204369463838
7106,2008-05-14,57.43000030517578,58.36999893188477,57.209999084472656,57.54999923706055,2589400.0,-0.0032974423851274137,-3.142846438375786,0.6666596024244742,62.059954860278715,60.94442013251755,0.23557501273794657,-0.7102233834174285,-1.8069488082040124,-1.9628280239464004,6.761801059819363,1.1599998474121165,1.4420177972569377,0.5260002136230497,-1.589441265086684,2.6414416923327835,-0.5317205257318136,1.583720952977913,1.6032946747363255,61.78865949007075,-0.621430271045412,1.057720739354866,5,0.27499961853027344,-1.3150005340576172,-0.7425012588500977,-2.9150009155273438,0.11999893188476562,2,0.01532302043250966,2.8695702652050046,57.61999893188477,-1.141170345969671,57.1500015258789,-2.03125670552891,56.2599983215332,0.01532302043250966
7107,2008-05-15,57.58000183105469,57.790000915527344,56.849998474121094,57.22000122070313,1516100.0,0.0026119018819747986,1.4102664423490747,-3.0000317894267776,60.834447449649076,60.14578221519698,-0.10759104135451736,-0.698344790753012,-1.909288777867765,-2.1258167824712118,6.15006032905535,0.94000244140625,1.4589390598732734,0.5505016326904268,-1.3980527813996702,2.499056046780524,-0.42377557435462165,1.5247788397354753,1.3283613435574182,67.88628476260459,6.811187062392165,0.9742772070450496,5,-0.220001220703125,-1.4650020599365234,-0.8325023651123047,-3.06500244140625,-0.27000045776366477,3,0.019624821422088434,-3.142846438375786,57.43000030517578,2.8695702652050046,57.61999893188477,-1.141170345969671,57.1500015258789,0.019624821422088434
7108,2008-05-16,57.93999862670898,58.0,57.22999954223633,57.63000106811523,2351300.0,0.0062521150435277395,2.58139493621464,0.8611028694952062,55.909076196773405,58.147280098187494,-0.6469241430379356,-1.0142576378619026,-2.1826083524890194,-2.5193529731798847,6.477025154817445,0.7700004577636719,1.3782637536592688,0.8494985580444236,-1.134325687911101,2.8333228039999483,-0.14241356493333512,1.8414106810221824,0.8484300148151291,79.2270353347898,20.627356911830276,0.9919121229777609,5,-0.7999992370605398,-1.8249988555908132,-1.2349987030029226,-3.4249992370605398,-2.1399993896484304,4,0.023472568908978975,1.4102664423490747,57.58000183105469,-3.142846438375786,57.43000030517578,2.8695702652050046,57.61999893188477,0.023472568908978975
7109,2008-05-19,58.43999862670898,59.0,57.70000076293945,58.0,2918600.0,0.008629617049550786,-1.5000055019825478,1.4193615869265375,57.33137042572421,57.58316877188838,-1.2431681273484472,-1.3943636099366188,-2.5809192841445494,-3.0458546090380594,6.782629857845812,1.2999992370605469,1.0970508561934338,1.2279985427856346,-0.7747532900130452,3.2307503755843143,0.2266226263862947,2.2293744591849745,-2.529998779296868,73.95344298362309,18.618181922290205,1.0013759163993394,5,-0.9849987030029226,-2.324998855590813,-2.027499198913567,-3.9249992370605398,-2.6099967956542898,0,0.008726936143311104,2.58139493621464,57.93999862670898,1.4102664423490747,57.58000183105469,-3.142846438375786,57.43000030517578,0.008726936143311104
7110,2008-05-20,58.349998474121094,59.0099983215332,57.41999816894531,57.86000061035156,3419000.0,-0.001540043714969408,-1.3211634524890155,1.1136349843510407,53.703696072573315,57.070643178797276,-1.092473940103666,-1.1116955897271907,-2.3488489614514663,-2.998317292114784,6.475376019156433,1.5900001525878906,0.8267872207642739,0.9794984817504897,-0.8394597862615925,2.798456749762572,0.07001934774444862,1.8889776157565308,-2.3781986236572266,69.44444935017687,17.148713149313295,0.9094791340060424,5,-0.8899993896484375,-2.2349987030029297,-1.9399986267089844,-3.8349990844726562,-3.7399978637695312,1,-0.008568980515428093,-1.5000055019825478,58.43999862670898,2.58139493621464,57.93999862670898,1.4102664423490747,57.58000183105469,-0.008568980515428093
7111,2008-05-21,59.040000915527344,59.86999893188477,58.31000137329102,58.34000015258789,3170300.0,0.011825234952015817,-3.105265799657757,1.4285792137018296,52.38094373085463,57.18397649177851,-1.5837569764872228,-1.6566601666414158,-2.9209735038703144,-3.705805348019993,6.773747307829399,1.55999755859375,0.5369104136634064,1.523500823974608,-0.3410184994112839,3.3880201473605,0.591241162281662,2.455760485667554,-2.946673126220702,72.51662614077729,24.99635201581887,0.9322596616929474,5,-1.1500015258789062,-2.4450016021728516,-3.297501564025879,-4.525001525878906,-3.720001220703125,2,-0.009485117964212919,-1.3211634524890155,58.349998474121094,-1.5000055019825478,58.43999862670898,2.58139493621464,57.93999862670898,-0.009485117964212919
7112,2008-05-22,57.9900016784668,58.93999862670898,57.81000137329102,58.72999954223633,2567300.0,-0.01778453964732918,-1.054543310745671,-1.0571386531953504,45.45455023127244,56.514171020606,-0.4142860895342153,-0.43937958508549,-1.758031449394693,-2.685961760153589,5.927249846856989,1.229999542236321,0.4362550256653748,0.35300159454345703,-1.2819345372365873,1.9879377263235014,-0.4644664713465687,1.1704696604334828,-1.6700736206054643,28.78796636129808,-14.418428057058062,0.8174680658900232,5,0.09499740600585938,-1.3950023651123047,-2.3225021362304688,-3.4750022888183594,-2.2600021362304688,3,-0.0075875569696635115,-3.105265799657757,59.040000915527344,-1.3211634524890155,58.349998474121094,-1.5000055019825478,58.43999862670898,-0.0075875569696635115
7113,2008-05-23,57.90999984741211,58.04999923706055,57.52999877929688,57.849998474121094,1512700.0,-0.001379579733386982,2.0588248493755823,-0.08108317095048097,47.756866585661896,54.975835724285716,-0.08450431085994126,-0.2177500547292226,-1.598827131878089,-2.6287437120962522,4.961617166848584,0.5200004577636648,0.41989433992578995,0.17599983215332315,-1.2606842640653042,1.6126839283719505,-0.5423422159559905,0.8943418802626368,-1.3770675371093688,20.000062280752232,-21.594302586986423,0.718342048109315,5,0.4499988555908203,-1.3150005340576172,-2.2224998474121094,-3.395000457763672,-1.7099990844726562,4,-0.010360878530513373,-1.054543310745671,57.9900016784668,-3.105265799657757,59.040000915527344,-1.3211634524890155,58.349998474121094,-0.010360878530513373
7114,2008-05-27,58.0,58.22000122070313,57.27000045776367,57.9000015258789,2088600.0,0.0015541383668629116,2.518515378855244,1.6666030898341828,56.405987481965894,54.64854367052817,-0.04610034080685921,-0.2546488269715894,-1.572128990854523,-2.7112173499968577,4.779206234781445,0.9500007629394602,0.48173735958688013,0.2239999771118164,-1.190979319737508,1.6389792739611408,-0.4834896713128458,0.9314896255364786,-1.2668436924023396,28.076921948313675,-17.066499304674032,0.707489648424661,5,0.3599987030029297,-1.4050006866455078,-2.5174999237060547,-3.4850006103515625,-1.4199981689453125,1,-0.03793104763688715,2.0588248493755823,57.90999984741211,-1.054543310745671,57.9900016784668,-3.105265799657757,59.040000915527344,-0.03793104763688715
7115,2008-05-28,57.93999862670898,58.20000076293945,57.63999938964844,58.04999923706055,1364600.0,-0.001034506436052074,1.7316896166728695,-1.100022888532838,61.08106324760233,54.53977793578635,0.0715956006344598,-0.16365896103423694,-1.3698644863920535,-2.663282191749211,4.684453875029969,0.5600013732910156,0.6044242665796133,0.1389986038207951,-1.2686339030766902,1.5466311107182804,-0.5648176496279476,0.8428148572695378,-1.0186317616540919,25.769175467373707,-23.351902485781302,0.7038162534487427,5,0.4200000762939524,-1.344999313354485,-2.457498550415032,-2.104999542236321,-1.1800003051757741,2,-0.036416928644551816,2.518515378855244,58.0,2.0588248493755823,57.90999984741211,-1.054543310745671,57.9900016784668,-0.036416928644551816
7116,2008-05-29,58.6500015258789,58.91999816894531,57.56999969482422,57.95000076293945,1785000.0,0.012254106247814534,1.177427343512061,-6.363607990012008,64.11958869761207,54.904793630004455,-0.4996996097223274,-0.8561237440538534,-1.9780014256527423,-3.364260328078821,5.098326706733068,1.3499984741210938,0.5820943584816405,0.8100013732910085,-0.6480009770110442,2.2680037235930612,0.08100019813998216,1.5390025484420349,-1.551716736814221,82.634885102106,27.95712728823272,0.729001175151026,5,-0.10000228881835227,-2.055002212524407,-3.3075017929077077,-2.815002441406243,-1.5800018310546804,3,-0.06888321927399632,1.7316896166728695,57.93999862670898,2.518515378855244,58.0,2.0588248493755823,57.90999984741211,-0.06888321927399632
7117,2008-05-30,59.02000045776367,59.18999862670898,58.43999862670898,58.6500015258789,1690200.0,0.006308592024869997,1.1126901316885676,0.5285693265976907,74.21052561132142,56.93828800939869,-0.7196305113910313,-1.2691397798230497,-2.2319975671151084,-3.738639148648417,5.644413696567418,0.75,0.5679886100679283,1.1660003662109375,-0.3331846447986564,2.6651853772205314,0.4164078607061441,1.915592871715731,-1.7554128201297914,91.14592025685685,29.794611462602404,0.749592505504797,5,-0.4500007629394531,-2.4250011444091797,-3.530000686645508,-3.1850013732910156,-0.3400001525878906,4,-0.06269062579196816,1.177427343512061,58.6500015258789,1.7316896166728695,57.93999862670898,2.518515378855244,58.0,-0.06269062579196816
7118,2008-06-02,58.13000106811523,59.70000076293945,57.56000137329102,58.90999984741211,2760100.0,-0.015079623563970523,-1.2291681567842163,-2.10811089460062,58.596486061968044,57.07885641342577,0.22367710785982098,-0.44279742820459234,-1.2452288776367197,-2.8576007765553157,5.608424747016148,2.1399993896484304,0.5290928284658918,0.3020009994506765,-1.1565438986317318,1.7605458975330848,-0.42727144959052765,1.0312734484918806,-0.7090887528262968,35.39096717476934,-26.165085052143638,0.7292724490412025,6,0.4399986267089915,-0.5400009155273295,-2.640001296997063,-2.295001983642571,-0.40999984741209516,0,-0.041286796521242786,1.1126901316885676,59.02000045776367,1.177427343512061,58.6500015258789,1.7316896166728695,57.93999862670898,-0.041286796521242786
7119,2008-06-03,58.349998474121094,59.02000045776367,57.86000061035156,58.38000106811523,2053700.0,0.0037845759842336513,-1.2970332181368383,0.038464924292803244,56.69724256921566,57.41147269083048,-0.01165504183659749,-0.687821373085292,-1.4109727566897305,-3.062857222690866,5.915985441498361,1.1599998474121094,0.502729355493706,0.5154985427856431,-0.9515357201863424,1.9825328057576286,-0.21801858870034607,1.2490156742716323,-0.789997100830071,36.915762904019125,-20.872017576851952,0.7335171314859922,6,0.220001220703125,-0.48999977111816406,-2.8599987030029297,-2.5149993896484375,0.050003051757805395,1,-0.03684657699066074,-1.2291681567842163,58.13000106811523,1.1126901316885676,59.02000045776367,1.177427343512061,58.6500015258789,-0.03684657699066074
7120,2008-06-04,58.29999923706055,58.93000030517578,58.04999923706055,58.08000183105469,2143600.0,-0.0008568849763161968,-5.2856636830560895,-7.332612841705488,58.192078219233665,58.05715430065038,0.03409097405716466,-0.5834648487136391,-1.3345518029823609,-3.006880329766929,5.874390875659131,0.8800010681152344,0.5027521671671025,0.41199932098388814,-1.0401804690558194,1.8641791110235957,-0.31409057403596563,1.138089216003742,-0.7399978637695241,34.57934929089371,-21.764536370226814,0.726089895019855,6,0.18500137329101562,-0.4099998474121094,-2.4474992752075195,-2.4650001525878906,-1.1499977111816477,2,-0.02950252879098636,-1.2970332181368383,58.349998474121094,-1.2291681567842163,58.13000106811523,1.1126901316885676,59.02000045776367,-0.02950252879098636
7121,2008-06-05,59.2400016784668,59.36999893188477,58.1500015258789,58.61999893188477,1586400.0,0.016123541229974947,1.7727300312979424,2.8182275320351327,63.60655102093139,60.07404327727915,-0.9773350899308824,-1.3957692766581715,-2.2282829303313747,-3.9190919225310807,5.668399688234783,1.2199974060058736,0.47586668669646315,1.225501632690431,-0.23536338339565788,2.68636664877652,0.4950691246473866,1.9559341407334756,-1.5414004516601523,78.50470954815427,22.64510639543076,0.7304325080430457,6,-0.7550010681152344,-1.3500022888183594,-3.347501754760742,-3.4050025939941406,-3.4000015258789062,3,-0.041863661152377274,-5.2856636830560895,58.29999923706055,-1.2970332181368383,58.349998474121094,-1.2291681567842163,58.13000106811523,-0.041863661152377274
7122,2008-06-06,57.91999816894531,58.88000106811523,57.849998474121094,58.4900016784668,2151300.0,-0.022282300339658723,-1.9014039103173508,-0.9193564265058863,49.85835387918021,60.307541865447845,0.3706745377956935,0.0006640581674872692,-0.8554380736735396,-2.5889101476326033,5.33951207408064,1.3900032043457031,0.4554533195544721,-0.1430017471313505,-1.5168805022581537,1.2308770079954527,-0.8299411246947486,0.5439376304320476,-0.0911130798339812,16.822284968662153,-34.59100582178931,0.6869393775634005,6,0.56500244140625,-0.029998779296875,-1.827498435974121,-2.0849990844726562,-1.3899993896484304,4,-0.014675388483987084,1.7727300312979424,59.2400016784668,-5.2856636830560895,58.29999923706055,-1.2970332181368383,58.349998474121094,-0.014675388483987084
7123,2008-06-09,57.59000015258789,58.38000106811523,57.20000076293945,58.349998474121094,1855600.0,-0.00569747974429935,1.878037207095339,1.3333221793164372,43.831657415066395,58.9103940802368,0.726954008451969,0.4589415204572447,-0.4991998345978246,-2.2364983485737895,4.675623030060958,1.1800003051757741,0.3807404830103067,-0.5394998550415053,-1.6492933155130558,0.5702936054300451,-1.0943965852772806,0.01539687519426991,2.279998779296882,17.972337268744713,-29.326143774009733,0.5548967302357746,6,0.8600006103515625,0.2999992370605469,-1.4650001525878906,-1.7550010681152344,-1.1100006103515625,0,0.018926899630141936,-1.9014039103173508,57.91999816894531,1.7727300312979424,59.2400016784668,-5.2856636830560895,58.29999923706055,0.018926899630141936
7124,2008-06-10,57.97000122070313,58.27000045776367,56.84000015258789,57.20000076293945,2470200.0,0.006598386301587267,1.0875933139721055,-1.0131607346320157,47.353782496615715,57.385140663460504,0.3824710232734603,0.15127873911647782,-0.8608992354646503,-2.592287097732971,4.3218667813904075,1.4300003051757812,0.4502786938008114,-0.2004987716674762,-1.2143709587336105,0.813373415398658,-0.7074348652005398,0.30643732186558736,1.8465977478027327,44.664095388586816,0.16003467374957125,0.506936093533067,6,0.29999923706053977,-0.0800018310546946,-1.667501449584968,-2.135002136230476,-0.9099998474121094,1,-0.004312575379258665,1.878037207095339,57.59000015258789,-1.9014039103173508,57.91999816894531,1.7727300312979424,59.2400016784668,-0.004312575379258665
7125,2008-06-11,56.88999938964844,57.9000015258789,56.84000015258789,57.81000137329102,1658400.0,-0.018630357224643124,-1.0784331325008183,-1.1948070606536487,35.79921105888242,54.23843203693499,1.4503913281287737,1.237219615114192,0.14947282254348693,-1.4781401487163208,4.4702529834601465,1.1300010681152415,0.4802541517369576,-1.2440006256103544,-2.3858076205458403,-0.10219363067486853,-1.814904123078101,-0.6730971281426079,2.807535626220705,1.9762553827967568,-37.37399867705694,0.5709034974677434,6,1.3800010681152344,1.0,-0.5874996185302734,-1.0550003051757812,-0.9500007629394602,2,0.026542488177723866,1.0875933139721055,57.97000122070313,1.878037207095339,57.59000015258789,-1.9014039103173508,57.91999816894531,0.026542488177723866
7126,2008-06-12,58.31000137329102,58.95000076293945,57.5,57.5,2098900.0,0.024960485127039078,-2.5802427273626356,-0.8804343769824989,52.01510887247496,51.7722746215076,-0.025604151580580492,-0.1196068962554051,-1.3067183969264775,-2.8271312636063897,4.819232346867149,2.0600013732910156,0.4718209999692462,0.13200130462647053,-0.9624176526996635,1.2264202619526046,-0.41520817403659294,0.679210783289534,1.2732322480468667,69.66828414605078,27.784756371383246,0.5472094786630658,6,-0.040000915527350855,-0.42000198364258523,-2.0075016021728587,-2.4750022888183665,-2.1800003051757955,3,-0.0198936686690504,-1.0784331325008183,56.88999938964844,1.0875933139721055,57.97000122070313,1.878037207095339,57.59000015258789,-0.0198936686690504
7127,2008-06-13,58.709999084472656,59.349998474121094,57.90999984741211,58.68000030517578,1776700.0,0.006859847397720165,1.1984752830452405,0.03703546720543255,54.84260690496651,51.35517693739632,-0.5299275173504086,-0.45387800270890466,-1.719016002583615,-3.1302381949480065,5.05790117581341,1.4399986267089844,0.45115743996301205,0.47549915313720703,-0.6055239907053434,1.5565222969797574,-0.06501241878406461,1.0160107250584787,0.763505198115233,74.50199929785207,28.6172727200089,0.540511571921275,6,-0.6049995422363281,-0.8199996948242188,-1.909998893737793,-2.875,0.6200027465820312,4,-0.048884329358536927,-2.5802427273626356,58.31000137329102,-1.0784331325008183,56.88999938964844,1.0875933139721055,57.97000122070313,-0.048884329358536927
7128,2008-06-16,59.29999923706055,59.40999984741211,58.13999938964844,58.56000137329102,2400400.0,0.010049398088713746,1.645836810274261,24.667599186164566,57.42008192884196,51.435492421799246,-1.0465678703328365,-0.9873902237384442,-2.313101922045945,-3.615100948764038,5.47752295250706,1.2700004577636719,0.3620012321086534,0.9974992752075167,-0.1729239588409115,2.167922509255945,0.4122876581833026,1.5827108922317308,-2.4599990844726562,95.71982010063678,45.61694093502969,0.5852116170242151,6,-1.1749992370605469,-1.4099998474121094,-2.4049997329711914,-3.4650001525878906,-0.5200004577636648,0,-0.04671164407085704,1.1984752830452405,58.709999084472656,-2.5802427273626356,58.31000137329102,-1.0784331325008183,56.88999938964844,-0.04671164407085704
7129,2008-06-17,58.95000076293945,59.77000045776367,58.709999084472656,59.599998474121094,1669500.0,-0.005902166587252733,1.1414132851423573,-0.8783778210798802,55.58012041793895,51.14527488832206,-0.6733148346977629,-0.6294993818765633,-1.9519976408635387,-3.1563024974480527,5.537446166865455,1.0600013732910156,0.1636670914180982,0.6220006942749023,-0.5827553537914696,1.8267567423412743,0.019622670241716378,1.2243787183080883,-2.058600616455081,72.01366520762106,18.05477527293337,0.6023780240331856,6,-0.6450004577636719,-0.8650016784667969,-2.0400009155273438,-3.115001678466797,-0.11999893188476562,1,-0.041899935347515016,1.645836810274261,59.29999923706055,1.1984752830452405,58.709999084472656,-2.5802427273626356,58.31000137329102,-0.041899935347515016
7130,2008-06-18,57.849998474121094,58.77999877929688,57.77000045776367,58.4900016784668,1587900.0,-0.01865991984023696,-1.524998211858969,0.9846237814933712,45.76269679630174,49.16262441891876,0.39799547224428977,0.45442198576542125,-0.8382909507111975,-1.9775412005621718,5.495275605830714,1.1800003051757812,0.10883748644743463,-0.45300159454345845,-1.6764417819242965,0.7704385928373796,-1.064721688233881,0.15871849914696412,-0.8434543151855465,15.418431874057879,-33.47091183179614,0.6117200936904201,6,0.4550018310546875,0.5050010681152344,-0.9399986267089844,-2.0149993896484375,0.9500007629394531,2,-0.013655957159332877,1.1414132851423573,58.95000076293945,1.645836810274261,59.29999923706055,1.1984752830452405,58.709999084472656,-0.013655957159332877
7131,2008-06-19,58.47999954223633,58.84000015258789,57.43999862670898,57.93000030517578,2127300.0,0.010890252112920384,1.204726017727834,-0.859369505224321,47.21649143974473,48.869084147870375,-0.39241589159058776,-0.2315560889966548,-1.4363458219781506,-2.5208074659174713,4.924717343591192,1.4000015258789134,0.06617035759401801,0.20499954223632955,-0.9721787500265862,1.3821778344992453,-0.38358960389512475,0.7935886883677838,-1.3629171313476576,44.635197349033234,1.0459572099732242,0.5885891461314567,6,-0.17499923706054688,-0.125,-1.5699996948242188,-2.645000457763672,-0.450000762939446,3,-0.04343366852615782,-1.524998211858969,57.849998474121094,1.1414132851423573,58.95000076293945,1.645836810274261,59.29999923706055,-0.04343366852615782
7132,2008-06-20,57.54999923706055,58.849998474121094,57.29999923706055,58.1500015258789,2004900.0,-0.015902878119964825,-1.8181745671194587,-1.0909147656732128,47.022579548534395,49.22363105158904,0.535940506200518,0.6996622218679533,-0.46036890255435736,-1.5280796564712418,4.747327725057575,1.5499992370605469,-0.0071634612216087135,-0.703000640869142,-1.9184302535874878,0.5124289718492037,-1.3107154472283113,-0.09528583450997274,-0.3268001042968791,10.121452487737375,-33.07945576891086,0.6077148063591721,6,0.7550010681152344,0.8050003051757812,-0.6399993896484375,-1.7150001525878906,0.6000022888183523,4,-0.024674164861341663,1.204726017727834,58.47999954223633,-1.524998211858969,57.849998474121094,1.1414132851423573,58.95000076293945,-0.024674164861341663
7133,2008-06-23,57.31000137329102,57.86999893188477,57.02000045776367,57.47000122070313,1789100.0,-0.00417024964293955,-1.2972879625954068,0.26666539510576526,44.67214924837615,48.925671801784645,0.8180727763963205,0.9406316314573644,-0.13303646330236063,-1.2013639739508122,4.856795006066787,0.8499984741211009,-0.21705953877066975,-0.9129985809326087,-2.192029931674938,0.36603276980972055,-1.5525142563037733,-0.27348290556144406,2.459999084472649,10.545487837358213,-32.06864549144679,0.6395156753711656,6,0.9949989318847585,1.0449981689453054,-0.5725011825561594,-1.4750022888183665,2.239997863769524,0,0.03524690995217927,-1.8181745671194587,57.54999923706055,1.204726017727834,58.47999954223633,-1.524998211858969,57.849998474121094,0.03524690995217927
7134,2008-06-24,55.79999923706055,57.27999877929688,55.36999893188477,57.18000030517578,3281300.0,-0.02634796894166891,1.4177243612184618,8.625014901175405,38.859188823285834,49.2656693311628,2.221504204766994,2.4004360734892742,1.4392055147827492,0.38058988987242515,5.6029417454251,1.94000244140625,-0.2729137386306135,-2.3130006790161133,-3.989452383615358,-0.6365489744168684,-3.1512265313157357,-1.4747748267164908,3.9150012207031253,12.356332233867102,-29.982244476123185,0.8382258522996229,6,1.7700004577636719,1.8199996948242259,0.8275003433227539,0.034999847412109375,4.720001220703125,1,0.053405010447690415,-1.2972879625954068,57.31000137329102,-1.8181745671194587,57.54999923706055,1.204726017727834,58.47999954223633,0.053405010447690415
7135,2008-06-25,55.83000183105469,56.38999938964844,55.459999084472656,56.11999893188477,2964200.0,0.000537680903303972,1.2409699465481503,0.2101426640387713,33.46267279435028,47.2042875447045,2.2633432533802704,2.323373338334342,1.514661593849958,0.4092332026235681,6.389411181734158,0.9300003051757812,-0.2563495414879142,-2.1774982452392564,-4.14081313785875,-0.21418335261976296,-3.159155691549003,-1.1958407989295097,3.7111985656738256,13.218475852853336,-23.531386092406088,0.9816574463097483,6,1.7399978637695312,1.7899971008300852,0.9549980163574219,0.00499725341796875,4.369998931884766,2,0.053734549554166344,1.4177243612184618,55.79999923706055,-1.2972879625954068,57.31000137329102,-1.8181745671194587,57.54999923706055,0.053734549554166344
7136,2008-06-26,54.61000061035156,55.599998474121094,54.61000061035156,55.11000061035156,2892700.0,-0.02185207201667183,-2.959991455078125,1.7241551676510016,33.79042418210108,44.86515613105279,3.244498597494214,3.399482385256249,2.7829861574961257,1.701819459101884,6.878323165545755,1.220001220703125,-0.3335071696167091,-3.1954994201660156,-5.650290209172091,-0.74070863115994,-4.42289481466905,-1.9681040256629814,4.7643517277832,0.0,-37.64833982182816,1.2273953945030367,6,2.5799999237060547,2.6299991607666016,2.1774988174438477,1.2249984741210938,5.220001220703125,3,0.07672584837720642,1.2409699465481503,55.83000183105469,1.4177243612184618,55.79999923706055,-1.2972879625954068,57.31000137329102,0.07672584837720642
7137,2008-06-27,55.31999969482422,55.61999893188477,54.56000137329102,54.56000137329102,3129400.0,0.013001264906378207,-1.7894734200342841,-1.519996643066392,39.28234754640222,42.8498523107817,2.238455580249557,2.5276708834143022,2.1237870560940735,1.0830026148001366,7.213447970943399,1.05999755859375,-0.20631191566945972,-2.3005002975463853,-4.92193782937828,0.320937234285509,-3.611219063462336,-0.9897815316304346,3.7684915396435485,22.960691302022614,-16.46698575621721,1.310718765915949,6,1.845001220703125,1.845001220703125,1.922499656677246,0.6199989318847656,4.799999237060554,4,0.048987691601997785,-2.959991455078125,54.61000061035156,1.2409699465481503,55.83000183105469,1.4177243612184618,55.79999923706055,0.048987691601997785
7138,2008-06-30,55.72999954223633,56.099998474121094,54.86999893188477,55.16999816894531,4568500.0,0.007411421722232303,-1.1206891448828926,0.7368455395549913,39.4538592535626,41.05804551473989,1.417903834875851,2.0328765655469567,1.7172061924006599,0.7066600391314068,8.106768425922608,1.229999542236321,-0.33287569925271043,-1.7705003738403349,-4.510768905542314,0.9697681578616439,-3.140634639691328,-0.4003661079893419,2.996212503337297,43.01467958616079,4.073836963593415,1.370134265850991,6,0.9750003814697266,1.4350013732910156,1.609999656677246,0.20999908447265625,5.200000762939453,0,0.043423685690298974,-1.7894734200342841,55.31999969482422,-2.959991455078125,54.61000061035156,1.2409699465481503,55.83000183105469,0.043423685690298974
7139,2008-07-01,56.20000076293945,56.25,55.06999969482422,55.06999969482422,3594400.0,0.00843354072427216,-1.0884941412381888,2.0178541018112957,46.55345546200682,41.14590758870712,0.5775251548956888,1.4688530839860476,1.279044920145786,0.2503980864691755,8.991319481580655,1.1800003051757812,-0.5245689408534417,-1.1929992675781236,-3.961491768713671,1.5754932335574239,-2.5772455181458938,0.1912469829896466,2.192914428851566,89.61755012788626,44.10068461330407,1.384246250567772,7,0.5049991607666016,0.9650001525878906,1.2774982452392578,-0.19500160217285156,3.8199996948242188,1,0.0596085129651851,-1.1206891448828926,55.72999954223633,-1.7894734200342841,55.31999969482422,-2.959991455078125,54.61000061035156,0.0596085129651851
7140,2008-07-02,56.58000183105469,57.25,56.13000106811523,56.290000915527344,3421300.0,0.006761584750116567,-2.6721239712834257,0.2566377357598836,40.35675266954232,40.38371439201797,-0.0017545134841867593,1.0049094059350807,0.9627133274174327,-0.11239678572174228,9.569784879446958,1.1199989318847727,-0.8056845464749074,-0.7269983291625977,-3.4836940980261772,2.029697439700982,-2.1053462135943875,0.6513495552691921,1.5062802552563284,75.09299215646783,31.28316081822132,1.3783478844317916,7,0.12499809265136719,0.5849990844726562,0.8974971771240234,-0.5750026702880859,4.4199981689453125,2,0.06963588722520098,-1.0884941412381888,56.20000076293945,-1.1206891448828926,55.72999954223633,-1.7894734200342841,55.31999969482422,0.06963588722520098
7141,2008-07-03,56.7599983215332,57.79999923706055,56.459999084472656,56.79999923706055,1625700.0,0.003181274030636727,-3.1875044703526214,-0.1379337560179948,38.85714335538881,39.47644370389068,-0.5044382221158941,0.66361484052576,0.8194870123674463,-0.2817896584397275,9.645740419545566,1.3400001525878906,-1.0645918843084345,-0.4230016708374009,-3.0327893302490523,2.1867859885742504,-1.7278955005432266,0.8818921588684248,1.0441813077362099,67.90118514716022,26.818141672929514,1.3048938297058268,7,-0.5449981689453054,0.4050025939941406,0.7175006866455078,-0.7549991607666016,5.100002288818359,3,0.06060610541105693,-2.6721239712834257,56.58000183105469,-1.0884941412381888,56.20000076293945,-1.1206891448828926,55.72999954223633,0.06060610541105693
7142,2008-07-07,57.06999969482422,57.52999877929688,56.56999969482422,56.6500015258789,2167400.0,0.0054616170270993525,-2.3103312199100507,-10.499713904253468,36.835901909644434,38.60574955514271,-0.9942431758429109,0.30216058412413815,0.568024562840634,-0.5930088787327108,9.995962937301387,0.9599990844726634,-1.1393939933140231,-0.07050037384033203,-2.657337016047137,2.516336268366473,-1.3639186949437345,1.2229179472630705,0.7299995422363281,75.0853424504154,39.22338995403841,1.2934183211034027,7,-0.8899993896484375,0.095001220703125,0.5024995803833008,-1.0650005340576172,4.400001525878913,0,0.04836169880829311,-3.1875044703526214,56.7599983215332,-2.6721239712834257,56.58000183105469,-1.0884941412381888,56.20000076293945,0.04836169880829311
7143,2008-07-08,58.68000030517578,58.68000030517578,56.79999923706055,56.79999923706055,2453700.0,0.02821097983109988,1.0,4.4762125340598695,48.612537210913395,39.689454931545775,-2.6702811848663615,-1.2880310009439455,-0.9760945997453376,-2.201104803159005,10.486127231118774,1.8800010681152344,-1.2505084390126484,1.4850002288818374,-1.1862617929896757,4.15626225075335,0.14936921794608082,2.820631239817594,-4.1199989318847585,100.0,65.87261565785998,1.3356310109357574,7,-2.059999465942383,-1.5149993896484375,-1.0975008010864258,-2.3800010681152344,3.1899986267089915,1,0.024539853769939057,-2.3103312199100507,57.06999969482422,-3.1875044703526214,56.7599983215332,-2.6721239712834257,56.58000183105469,0.024539853769939057
7144,2008-07-09,57.72000122070313,59.83000183105469,57.4900016784668,58.68000030517578,3148500.0,-0.016359902513292446,-2.2957791126250524,-0.5106375207728372,49.322225236499236,41.45162742511788,-1.5749066012696389,-0.36651291030245403,0.0016259101571236556,-1.2364611192120378,10.990558840030614,2.3400001525878906,-1.3232154106939191,0.537501144409184,-2.120799388198172,3.19580167701654,-0.7916491218944941,1.866651410712862,-3.0775998687744135,42.97296823595062,6.21138530009793,1.3291502663036763,7,-0.5249996185302805,-0.5249996185302805,0.3599987030029226,-1.4200019836425852,3.8999977111816406,2,0.05561328857562953,1.0,58.68000030517578,-2.3103312199100507,57.06999969482422,-3.1875044703526214,56.7599983215332,0.05561328857562953
7145,2008-07-10,58.4000015258789,58.52000045776367,56.68000030517578,57.6500015258789,2917900.0,0.011781016819033985,2.7171800463929308,-0.781250745058776,49.58507266718871,43.20658836790539,-2.069661732089237,-0.9777153143024222,-0.6614125077834601,-1.917076478916627,11.268149451693079,1.8400001525878906,-1.3385659638199527,1.1420013427734332,-1.5666171041909678,3.8506197897378343,-0.21230788070877082,2.4963105662556373,-3.5500961547851446,57.5667911064422,20.900583702048174,1.3543092234822012,7,-1.2049999237060476,-1.2049999237060476,-0.18500232696532493,-2.1000022888183523,4.299999237060554,3,0.02773970701296813,-2.2957791126250524,57.72000122070313,1.0,58.68000030517578,-2.3103312199100507,57.06999969482422,0.02773970701296813
7146,2008-07-11,57.1500015258789,58.08000183105469,56.9000015258789,57.31999969482422,2866100.0,-0.021404109029793172,-2.522398597098491,-0.22666422526042615,47.99197994603503,44.174325301197925,-0.47100338493534366,0.1907019407659689,0.5775116717002291,-0.6684199380805467,11.852243247947934,1.5,-1.1759847299628632,-0.049998664855962716,-2.713063508103943,2.6130661783920175,-1.3815310864799528,1.2815337567680274,-2.1008922963867107,17.79145555178485,-21.314083810614832,1.3315324216239899,7,0.19999885559082742,0.04500007629395242,1.0374984741211009,-0.8500022888183523,4.399997711181648,4,0.06736655067940345,2.7171800463929308,58.4000015258789,-2.2957791126250524,57.72000122070313,1.0,58.68000030517578,0.06736655067940345
7147,2008-07-14,55.84000015258789,58.04999923706055,55.59000015258789,57.86000061035156,3011400.0,-0.02292215815073617,1.0500011920940324,11.88248361906422,43.33635373255628,44.60571357664167,1.028695431805346,1.3435503226731953,1.8329394547374989,0.6271779099033594,11.90976362613099,2.4599990844726562,-0.9797011248101057,-1.2165000915527315,-3.846058868153847,1.4130586850483837,-2.531279479853289,0.0982792967478261,-0.5996552190332025,5.89622408098671,-35.300892135012184,1.314779388300558,7,1.6100006103515625,1.355001449584961,2.3474998474121094,0.45999908447265625,5.020000457763672,0,0.10780803082581425,-2.522398597098491,57.1500015258789,2.7171800463929308,58.4000015258789,-2.2957791126250524,57.72000122070313,0.10780803082581425
7148,2008-07-15,56.52999877929688,56.849998474121094,54.91999816894531,55.540000915527344,7563100.0,0.012356708897269142,1.3681025242573028,-0.49009784129730244,53.57492328574994,45.385876668168684,0.5186524676126325,0.45891894838636205,1.0981613107098411,-0.05898770297901734,12.088244111829164,1.9300003051757812,-0.6633049876794317,-0.3880014419555593,-2.8030648231680146,2.027061939256896,-1.5955331325617905,0.8195302486506719,3.3000030517578054,32.79021200688679,-11.557086934486605,1.207531690606229,7,0.8450012207031179,0.6650028228759695,1.657501220703118,-0.22999954223633523,3.409999847412095,1,0.08738727309535066,1.0500011920940324,55.84000015258789,-2.522398597098491,57.1500015258789,2.7171800463929308,58.4000015258789,0.08738727309535066
7149,2008-07-16,56.47999954223633,56.88000106811523,55.459999084472656,56.709999084472656,3892200.0,-0.0008844726364802824,3.982432423388734,-0.23232327124482535,53.17691955164813,46.81033965506932,0.6845322716584974,0.3313736896512367,1.1157390942169343,-0.00412988056827146,11.972284353964346,1.420001983642571,-0.4435293427391471,-0.3145006179809542,-2.5369836288419023,1.907982392879994,-1.4257421234114247,0.7967408874495163,3.25180221557617,43.333343929707894,-4.746998695323974,1.1112415054304736,7,0.8950004577636719,0.7150020599365234,1.6900005340576172,-0.18000030517578125,3.6800003051757812,2,0.09543200129840201,1.3681025242573028,56.52999877929688,1.0500011920940324,55.84000015258789,-2.522398597098491,57.1500015258789,0.09543200129840201
7150,2008-07-17,57.06000137329102,57.27999877929688,55.83000183105469,56.63000106811523,2059000.0,0.010269154315785123,2.3333450259575876,-1.8695702652049777,62.77372640227916,49.467737771390475,0.20090615827605518,-0.32764589743238304,0.5413026174195963,-0.6041129791498179,12.630514179512256,1.4499969482421946,-0.22453436522216208,0.30500106811523864,-1.8659800545916028,2.47598219082208,-0.7804894932381856,1.390491629468663,2.5755643127441346,67.72154190850554,12.999236154992445,1.0854905613534216,7,0.31499862670897727,0.13500022888182883,1.019998550415032,-0.7600021362304759,4.219997406005859,3,0.07991583331311003,3.982432423388734,56.47999954223633,1.3681025242573028,56.52999877929688,1.0500011920940324,55.84000015258789,0.07991583331311003
7151,2008-07-18,55.93999862670898,57.22000122070313,55.22000122070313,57.22000122070313,3783500.0,-0.019628508931412325,2.124993667019292,-2.9767481059597296,53.099993476870125,51.27485905663777,1.3324846680820954,0.6243187086657329,1.6707346677676114,0.48839447863401375,13.39267996669246,2.0,-0.15173680705760972,-0.6880016326904368,-2.7272755257818275,1.351272260400954,-1.7076385792361322,0.3316353138552586,3.6012557089843824,32.58786292932065,-25.071758265247382,1.019636946545694,7,1.4350013732910227,1.2550029754638743,2.1400012969970774,0.3600006103515696,4.069999694824226,4,0.12084380232721093,2.3333450259575876,57.06000137329102,3.982432423388734,56.47999954223633,1.3681025242573028,56.52999877929688,0.12084380232721093
7152,2008-07-21,56.13000106811523,56.38000106811523,55.77000045776367,56.08000183105469,2000400.0,0.0033965399726616496,1.2181871146283754,-0.039061824792495765,52.04499623601178,51.65624339275982,1.1120667705065799,0.3399061585589678,1.484826631740006,0.27667230378633434,14.07316031072564,0.6100006103515554,-0.032271871267980146,-0.426999282836924,-2.429662346290719,1.5756637806168712,-1.4283308145638216,0.5743322488899736,3.31882814424317,51.27129602689639,-7.900392353654183,1.0013315317268994,7,1.2449989318847727,1.0650005340576243,1.9499988555908274,0.1699981689453196,4.099998474121101,0,0.09656151907725796,2.124993667019292,55.93999862670898,2.3333450259575876,57.06000137329102,3.982432423388734,56.47999954223633,0.09656151907725796
7153,2008-07-22,59.33000183105469,59.33000183105469,55.77999877929688,55.77999877929688,4822000.0,0.05701052382051763,-1.000000000000004,71.0011444266522,62.50999032451744,53.12155062476184,-2.219431907266028,-2.846967401771437,-1.651566775340612,-2.916282176257539,14.743463173037497,3.5500030517578054,0.17566734482183932,2.672001457214357,0.33379978797230336,5.01020312645641,1.5029006225933301,3.8411022918353837,0.02825076043544783,100.0,42.833843966997705,1.1691008346210252,7,-2.2050018310546875,-2.135000228881836,-1.3325023651123047,-3.0300025939941406,1.3699989318847656,1,0.02578794424536901,1.2181871146283754,56.13000106811523,2.124993667019292,55.93999862670898,2.3333450259575876,57.06000137329102,0.02578794424536901
7154,2008-07-23,58.77999877929688,59.52000045776367,58.31000137329102,59.34000015258789,5393500.0,-0.009270234869096505,1.630427120780503,-0.15774673010878693,58.675061402147094,54.13154937309055,-1.679916994101447,-2.173710597531745,-1.0717278584311742,-2.3447957080323576,14.242367059260447,1.2099990844726491,0.37931146321253095,1.9729984283447308,-0.510285894659745,4.456282751349207,0.7313562668424964,3.214640589846965,-3.8600006103515696,82.79065558689142,26.739928897228424,1.241642161502237,7,-1.55999946594239,-1.5849971771240305,-0.7724990844726634,-2.4799995422363352,2.6100006103515554,2,0.01973460142058836,-1.000000000000004,59.33000183105469,1.2181871146283754,56.13000106811523,2.124993667019292,55.93999862670898,0.01973460142058836
7155,2008-07-24,58.83000183105469,59.91999816894531,56.97999954223633,59.91999816894531,4675800.0,0.0008506814017732456,4.394511017162696,1.9464172587380442,58.24701640865057,55.270997868936725,-1.8578866362903597,-2.0948410006021447,-1.1058505935918959,-2.3645035494842404,13.36405175259018,2.9399986267089844,0.34531290726063446,1.8730014801025376,-0.7217234832269597,4.467726443432035,0.575638998437789,3.1703639617672863,-3.8180036163330087,76.80857349708943,21.337442583879493,1.29736248166475,7,-1.410003662109375,-1.5900020599365234,-0.6350021362304688,-2.5300025939941406,1.7299995422363352,3,0.022607478751689447,1.630427120780503,58.77999877929688,-1.000000000000004,59.33000183105469,1.2181871146283754,56.13000106811523,0.022607478751689447
7156,2008-07-25,58.79999923706055,59.54999923706055,58.36000061035156,59.29999923706055,2511400.0,-0.0005099879833473375,1.3799972534179688,0.45871713749755016,57.0497038561348,56.79470343822322,-1.7536312186428304,-1.8285922470655862,-1.053863737300233,-2.2973664726193874,11.891908042355478,1.1899986267089844,0.37098716790109165,1.6334989547729464,-0.8369696329979348,4.103967542543828,0.3982646608875058,2.868733248658387,-3.5916810241699224,73.01205904603101,19.19490606070771,1.235234293885441,7,-1.3800010681152344,-1.5599994659423828,-0.4699993133544922,-2.5,1.5499992370605469,4,0.042176863510454465,4.394511017162696,58.83000183105469,1.630427120780503,58.77999877929688,-1.000000000000004,59.33000183105469,0.042176863510454465
7157,2008-07-28,58.02999877929688,58.86999893188477,57.97999954223633,58.7599983215332,2113200.0,-0.013095246050247367,-1.1445819679289073,1.459999084472642,47.15660262122413,56.08155669772036,-0.7155590048572904,-0.8908289236205249,-0.2752089593238338,-1.4920965984932977,10.21307293180481,0.8899993896484446,0.32063093322030056,0.7279985427856488,-1.6097526005127207,3.0657496860840183,-0.4408770288635324,1.89687411443483,-2.6332133681640713,54.347834099344404,6.109259234228752,1.1688755716491832,7,-0.45999908447266336,-0.789999008178718,0.3000011444091726,-1.7299995422363352,1.4900016784667898,0,0.03412027544178953,1.3799972534179688,58.79999923706055,4.394511017162696,58.83000183105469,1.630427120780503,58.77999877929688,0.03412027544178953
7158,2008-07-29,58.1500015258789,58.56000137329102,57.68999862670898,57.88999938964844,2294900.0,0.002067943289787433,-1.6363573311138717,-0.35616753324797534,52.03021494105054,55.95414507432062,-0.6499469714824855,-0.8645618877523091,-0.39659005825232185,-1.559008562538331,8.927232931384898,0.8700027465820455,0.38497904196975696,0.7270011901855398,-1.5167846829781908,2.9707870633492703,-0.3948917463963255,1.848894126767405,-2.5722876044335905,39.79600442712668,-8.732365977603138,1.1218929365818648,7,-0.5800018310546804,-0.9100017547607351,0.17999839782715554,-1.8500022888183523,-1.1000022888183523,1,0.03576952642781528,-1.1445819679289073,58.02999877929688,1.3799972534179688,58.79999923706055,4.394511017162696,58.83000183105469,0.03576952642781528
7159,2008-07-30,59.54999923706055,59.56999969482422,58.40999984741211,58.59000015258789,2359400.0,0.024075626387706883,1.3199996948242188,3.6922738343262256,55.08397886842959,55.09972868167067,-1.7530172492323715,-2.108839204753579,-1.7978454052489283,-2.893563147783105,7.9516791363548025,1.4199981689453196,0.663332335667107,1.9594989776611342,-0.3971937694127021,4.316191724734971,0.781152604124216,3.1378453511980524,-3.79859394571524,87.4149964383167,38.37633053611023,1.1783463735369186,7,-1.9799995422363281,-2.309999465942383,-1.2199993133544922,-3.25,-3.1699981689453196,2,0.01931152880961262,-1.6363573311138717,58.1500015258789,-1.1445819679289073,58.02999877929688,1.3799972534179688,58.79999923706055,0.01931152880961262
7160,2008-07-31,60.52000045776367,61.52999877929688,59.599998474121094,59.6500015258789,5791000.0,0.016288853620999744,-2.9793614151273737,0.906249751647084,65.27648901780526,56.452672630663464,-2.4368658223667836,-2.9181459364587568,-2.7549572747423667,-3.7723364002991957,8.324400229441641,1.9799995422363352,0.8006567844227348,2.7325002670288114,0.09008557292673203,5.374914961130891,1.4112929199777753,4.053707614079848,-4.601851451314367,73.69796142188852,19.851359756404598,1.321207347051039,7,-1.8700008392333984,-2.4750003814697195,-2.9250011444091797,-4.220001220703125,-2.5400009155273438,3,0.014375395328886764,1.3199996948242188,59.54999923706055,-1.6363573311138717,58.1500015258789,-1.1445819679289073,58.02999877929688,0.014375395328886764
7161,2008-08-01,60.20000076293945,61.61000061035156,60.09000015258789,60.54999923706055,2914400.0,-0.005287503179177033,-4.3333377949699505,-0.402297590599168,71.71311547039622,58.63801921226174,-1.6193260234856126,-2.4529816078697735,-2.4477651468844925,-3.379447550095108,9.229550727242964,1.5200004577636719,0.9598908231873224,2.2405004501342773,-0.5632153663816553,5.04421626665021,0.838642541876311,3.6423583583922436,-3.945140770119295,64.03063433907003,3.9484959388539664,1.4018579082579679,8,-1.5050010681152344,-2.114999771118164,-2.605001449584961,-3.9000015258789062,-3.69000244140625,4,0.005980076508125043,-2.9793614151273737,60.52000045776367,1.3199996948242188,59.54999923706055,-1.6363573311138717,58.1500015258789,0.005980076508125043
7162,2008-08-04,59.83000183105469,61.06999969482422,59.56999969482422,60.25,2448300.0,-0.006146161581322529,-2.1914810726576195,1.2,66.97529556004523,59.13416423843149,-0.7479415726691627,-1.966428165087052,-2.061287473608843,-2.93557596770534,10.040211341634608,1.5,0.9724793232133209,1.7325014114379869,-1.157247814423691,4.622250637299665,0.2876267985071479,3.177376024368826,-3.146730588832014,54.59189085300294,-8.573087538325794,1.4448746129308399,8,-0.5350017547607422,-1.7450008392333984,-2.615001678466797,-3.5300025939941406,-3.2700004577636648,0,0.008691235620128301,-4.3333377949699505,60.20000076293945,-2.9793614151273737,60.52000045776367,1.3199996948242188,59.54999923706055,0.008691235620128301
7163,2008-08-05,60.11999893188477,60.20000076293945,59.38999938964844,60.20000076293945,3472300.0,0.004847018083819599,19.249570856379936,0.1904813805631075,68.27306299067241,60.20060885937874,-1.0215162104601987,-2.2588238543241417,-2.328517192732207,-3.166668323841897,10.229208354813633,0.8100013732910156,1.21102056372726,1.9504985809326243,-1.0691948370349138,4.970191998900162,0.4406518719488517,3.460345289916397,-3.0425893402117907,53.43745864928777,-11.730627947072783,1.5098467089837693,8,-0.8249988555908274,-1.8799991607666087,-2.954998016357429,-3.5249996185302805,-2.6800003051757955,1,-0.009980014716914565,-2.1914810726576195,59.83000183105469,-4.3333377949699505,60.20000076293945,-2.9793614151273737,60.52000045776367,-0.009980014716914565
7164,2008-08-06,60.93000030517578,61.13000106811523,59.68000030517578,60.040000915527344,3115900.0,0.013473076974082066,1.2480616028814389,-11.124737745566504,68.98917398627083,61.394181923558776,-1.670095812797264,-2.9681903919292125,-3.108770901317264,-3.8952122715097985,9.804976756466703,1.450000762939446,1.5021812251355797,2.6000000000000014,-0.651435648286764,5.851435648286767,0.9742821758566151,4.225717824143388,-3.489983432008515,69.36937246546154,4.337387420409357,1.6257178241433827,8,-1.2800006866455078,-2.6650009155273438,-3.994999885559082,-4.335000991821289,-2.4099998474121094,2,-0.06367964957626371,19.249570856379936,60.11999893188477,-2.1914810726576195,59.83000183105469,-4.3333377949699505,60.20000076293945,-0.06367964957626371
7165,2008-08-07,60.02000045776367,60.81000137329102,59.93000030517578,60.68999862670898,2658500.0,-0.014935168929168796,-1.070594465537531,-0.7528074476657386,70.44086843513502,62.882089099003245,-0.6409451871845562,-2.0349335630728476,-2.177050014989277,-2.8964039753753568,10.085864862371427,1.0,1.3789718872148242,1.6090002059936523,-1.7293319003730687,4.947332312360373,-0.06016584718970819,3.278166259177013,-2.2463848856216586,28.378410887346213,-39.07388557769175,1.6691660531833605,8,-0.37000083923339844,-1.7550010681152344,-3.0850000381469727,-3.4250011444091797,-3.0800018310546946,3,-0.06064644055126134,1.2480616028814389,60.93000030517578,19.249570856379936,60.11999893188477,-2.1914810726576195,59.83000183105469,-0.06064644055126134
7166,2008-08-08,61.0,61.1500015258789,59.7599983215332,59.959999084472656,2731700.0,0.016327882951716388,1.0746255060152587,-1.5522444145847258,72.60907741421107,65.71014185377958,-1.426017237442565,-2.8582563449107212,-3.1463820146819614,-3.8065422320399165,10.447867826581097,1.390003204345696,1.38020409657031,2.3964998245239286,-1.0769443465666484,5.869943995614506,0.6597777389786401,4.133221910069217,-2.9194736248012205,91.4771963743084,21.070219034385417,1.73672208554529,8,-1.3500003814697266,-2.7350006103515625,-4.064999580383301,-4.405000686645508,-3.849998474121101,4,-0.049508204225633956,-1.070594465537531,60.02000045776367,1.2480616028814389,60.93000030517578,19.249570856379936,60.11999893188477,-0.049508204225633956
7167,2008-08-11,61.86000061035156,62.11999893188477,60.91999816894531,61.02000045776367,2008500.0,0.014098370661500992,-1.3076832788641193,0.8076917433884753,65.00590983385499,67.15188573075784,-1.8836882987333894,-3.4194460491558942,-3.997429855014431,-4.587139307162012,11.673013379035698,1.2000007629394602,1.4162243037708464,2.955500411987302,-0.5527968471058955,6.463797671080499,1.2013517824407032,4.7096490415339005,-3.4971162963405575,90.47625036155767,22.828917777202392,1.754148629546599,8,-1.595001220703125,-3.3400020599365234,-5.170000076293945,-5.26500129699707,-7.13999938964843,0,-0.08648564882042853,1.0746255060152587,61.0,-1.070594465537531,60.02000045776367,1.2480616028814389,60.93000030517578,-0.08648564882042853
7168,2008-08-12,61.47000122070313,61.79999923706055,61.1500015258789,61.5,1471600.0,-0.006304548752027794,1.063493793521064,-0.035712826008956075,66.26360974421712,68.39406693917867,-1.0875931704550865,-2.7830675875232487,-3.5741332055031805,-4.1247866279355065,12.48637415475261,0.7099990844726634,1.4784920155736003,2.3185009002685604,-1.181486112539801,5.818487913076922,0.5685073938643797,4.068494406672741,-2.731405444904752,73.36073454851321,7.313787230388428,1.7499935064041814,8,-0.7150020599365305,-2.950002670288093,-4.79750061035157,-4.87500190734864,-5.20000076293946,1,-0.07987635838468832,-1.3076832788641193,61.86000061035156,1.0746255060152587,61.0,-1.070594465537531,60.02000045776367,-0.07987635838468832
7169,2008-08-13,61.86999893188477,62.25,61.20000076293945,61.41999816894531,1751700.0,0.00650720193978005,-1.3595605789796277,-15.000635808752518,67.63339604129972,68.65594549734473,-1.2559690873191016,-2.907631487590237,-3.942591390119908,-4.472682559992386,13.448964255041568,1.0499992370605469,1.7768465807992584,2.4489986419677834,-1.014731680529927,5.912728964465494,0.7171334807189282,4.1808638032166385,-2.7932628404777518,84.7389232143325,19.224870191204204,1.731865161248856,8,-1.049999237060554,-3.2849998474121165,-4.977498054504402,-5.2749996185302805,-4.889999389648445,2,-0.0716017517642592,1.063493793521064,61.47000122070313,-1.3076832788641193,61.86000061035156,1.0746255060152587,61.0,-0.0716017517642592
7170,2008-08-14,61.61999893188477,62.2599983215332,60.79999923706055,61.61000061035156,1715700.0,-0.00404073063384458,1.2635695592388332,0.02221845462638767,65.95023112587134,68.01562501461974,-0.9314802682625114,-2.4227051540596634,-3.6616947372232715,-4.185556679049952,14.662366184818431,1.4599990844726562,2.022482946679375,1.970998764038093,-1.4382574306410945,5.3802549587172805,0.2663706666984993,3.675626861377687,-2.1624711714465974,74.40002441406278,9.428169032594923,1.7046280973395924,8,-0.7950000762939524,-3.030000686645515,-4.424997329711921,-4.404998779296875,-6.629997253417976,3,-0.05030831755690002,-1.3595605789796277,61.86999893188477,1.063493793521064,61.47000122070313,-1.3076832788641193,61.86000061035156,-0.05030831755690002
7171,2008-08-15,62.70000076293945,62.77000045776367,61.61999893188477,61.81000137329102,2070500.0,0.017526807039521808,1.2330153180646362,89.01487981679982,75.51914290609966,68.96494138640357,-1.809893155372059,-3.1308162767350467,-4.727916902232366,-5.2176240691483,15.583902330351501,1.1500015258788991,2.16793949593697,2.713000488281253,-0.4816138220049879,5.907614798567494,1.1156933331381325,4.310307643424373,-2.8501271239479706,96.44671820054839,28.88631523113814,1.5973071551431217,8,-1.6200008392333984,-3.855001449584961,-5.504999160766602,-5.485000610351555,-8.270000457763672,4,-0.09186606166096067,1.2635695592388332,61.61999893188477,-1.3595605789796277,61.86999893188477,1.063493793521064,61.47000122070313,-0.09186606166096067
7172,2008-08-18,61.54999923706055,62.75,61.31999969482422,62.75,2088400.0,-0.018341331927999693,1.3833323266777504,-1.3483163886364913,66.69940512436185,68.79009051236906,-0.43611413813616196,-1.6379194785910585,-3.5346605526594246,-4.015510055048608,16.450917144499684,1.4300003051757812,2.0851148575217238,1.291999053955081,-1.4059189222155695,3.9899170301257314,-0.0569599341302407,2.6409580420404026,-1.232905307065515,38.07104239926882,-31.638117695272285,1.348958988085325,8,-0.3249988555908203,-2.7049999237060547,-4.277498245239258,-4.334999084472649,-7.259998321533203,0,-0.07148655996298237,1.2330153180646362,62.70000076293945,1.2635695592388332,61.61999893188477,-1.3595605789796277,61.86999893188477,-0.07148655996298237
7173,2008-08-19,60.86000061035156,61.52999877929688,60.70000076293945,61.38999938964844,1459200.0,-0.0112103758775276,1.0493839951774362,0.4416653686107835,56.91658781479823,67.4486920488721,0.41336207961562366,-0.8721348762267809,-2.7978946758062406,-3.2886978481442384,16.58365882896275,0.8499984741210938,1.9483634680709727,0.5255004882812528,-2.148282380474704,3.19928335703721,-0.8113909460967221,1.8623919226592278,1.9099998474121094,7.7294623671766445,-57.27222955413341,1.3368914343779779,8,0.404998779296875,-2.0150012969970703,-3.53749942779541,-3.6450004577636648,-4.850002288818359,1,-0.10088727124665997,1.3833323266777504,61.54999923706055,1.2330153180646362,62.70000076293945,1.2635695592388332,61.61999893188477,-0.10088727124665997
7174,2008-08-20,59.93999862670898,61.2400016784668,59.52000045776367,61.13999938964844,2926400.0,-0.015116693631549216,1.4571352277774297,2.264157597742859,46.92143341934623,64.83542149156224,1.3166207991836743,0.14675125306525416,-1.853102150513152,-2.343245196075493,16.261572462213678,1.720001220703125,1.8840297666027084,-0.45250148773194354,-3.033002151589713,2.127999176125826,-1.7427518196608318,0.8377488441969447,2.8100013732910227,12.923020582932473,-48.87277621494948,1.2902503319288854,8,1.2050018310546946,-0.9449977874755788,-2.6549978256225515,-2.7249984741210795,-3.3199996948242045,2,-0.061227865415898974,1.0493839951774362,60.86000061035156,1.3833323266777504,61.54999923706055,1.2330153180646362,62.70000076293945,-0.061227865415898974
7175,2008-08-21,60.15999984741211,60.72999954223633,59.36000061035156,59.56000137329102,2110600.0,0.0036703574531797845,-1.7399978637695312,-0.49999841054380767,49.7854028066677,62.29945764627964,1.250019864214508,0.03320125296122711,-2.0104282550776986,-2.573780846907809,16.880575244749004,1.3699989318847656,1.784189186360436,-0.29900016784667827,-2.776451456409923,2.1784511207165664,-1.5377258121283006,0.9397254764349441,2.4608001708984375,23.46038923338006,-36.48079721458474,1.238725644281624,8,0.9050006866455078,-1.164999008178711,-2.8749990463256836,-2.9449996948242116,-7.189998626708977,3,-0.05285904775999717,1.4571352277774297,59.93999862670898,1.0493839951774362,60.86000061035156,1.3833323266777504,61.54999923706055,-0.05285904775999717
7176,2008-08-22,61.27999877929688,61.58000183105469,60.11999893188477,60.72000122070313,1884600.0,0.018617003569240342,1.5172384309805242,0.9333316379080258,57.199587846002935,61.4320885365183,0.19435401942774888,-0.9396524987033175,-3.0992232721676416,-3.6888071474873456,17.733310966008528,1.4600028991699148,1.6347856728915957,0.6969987869262795,-1.6769217418829214,3.0709193157354804,-0.4899614774783174,1.8839590513308764,1.1451532745361277,56.63712432539507,-3.816272931030859,1.1869602644045996,8,-0.21499824523926492,-2.2849979400634837,-3.9949979782104563,-4.064998626708984,-6.279998779296882,4,-0.10264355786761414,-1.7399978637695312,60.15999984741211,1.4571352277774297,59.93999862670898,1.0493839951774362,60.86000061035156,-0.10264355786761414
7177,2008-08-25,60.0099983215332,61.52999877929688,59.72000122070313,60.88000106811523,1419900.0,-0.020724550963808763,-1.496553611078981,-1.5535831062670173,49.50225981913158,59.56971632261991,1.3123410798641402,0.5125699675802338,-1.8250281534131148,-2.411268950836174,18.791922612479723,1.80999755859375,1.508352545765412,-0.6720016479492159,-2.7435184849146026,1.3995151890161708,-1.7077600664319093,0.36375677053347744,2.2312446456909214,29.279160079730566,-30.737270213665767,1.0357584184826918,8,1.055002212524414,-0.7399978637695312,-2.7249975204467773,-2.7949981689453054,-6.840000152587891,0,-0.09298447212845806,1.5172384309805242,61.27999877929688,-1.7399978637695312,60.15999984741211,1.4571352277774297,59.93999862670898,-0.09298447212845806
7178,2008-08-26,60.22999954223633,60.56000137329102,59.36000061035156,60.4900016784668,1691000.0,0.003666076101591642,4.999980926586254,0.29885208667666624,46.65391697455934,57.23866309298209,1.0034740103719315,0.4810504897377683,-2.0572121732641904,-2.621578266417906,19.941740522940858,1.2000007629394602,1.260118910736331,-0.5560003280639663,-2.2703412760434176,1.158340619915485,-1.413170802053692,0.3011701459257594,1.8383688835754413,39.18911952711527,-18.832743751187323,0.8571704739897242,8,0.8350009918212891,-0.9549999237060547,-2.9449987411499023,-3.0149993896484304,-9.860000610351555,1,-0.09862192714352513,-1.496553611078981,60.0099983215332,1.5172384309805242,61.27999877929688,-1.7399978637695312,60.15999984741211,-0.09862192714352513
7179,2008-08-27,60.70000076293945,60.90999984741211,59.959999084472656,60.1500015258789,1514000.0,0.007803440549149165,-1.0430033429725794,-2.115364300595702,53.39321364884394,55.84343892886793,0.3911933586749683,0.10711372262808538,-2.5229026976007844,-3.069475827915504,20.621372204725592,0.9500007629394531,1.092287331162865,-0.14349918365478231,-1.7574943126983342,1.4704959453887696,-0.9504967481765618,0.6634983808669972,1.2058655939447007,60.36033404357688,-1.3529302830487637,0.8069975645217776,8,0.36499977111816406,-0.8250007629394531,-3.5399999618530273,-3.4850006103515554,-10.130001068115234,2,-0.0772652781294485,4.999980926586254,60.22999954223633,-1.496553611078981,60.0099983215332,1.5172384309805242,61.27999877929688,-0.0772652781294485
7180,2008-08-28,61.38999938964844,61.5099983215332,60.81000137329102,60.81000137329102,1061300.0,0.011367357793021116,-1.4137908354873638,1.0545433107456437,52.00410716904082,53.23065718030584,-0.37421433780107805,-0.5421617969906123,-3.1650221193996657,-3.725629567870925,20.373245271896504,0.80999755859375,0.9507486422567979,0.5029994964599638,-1.1211486124622212,2.1271476053821488,-0.3090745580011287,1.3150735509210563,0.3631150224437576,91.44133617430751,32.10944742113458,0.8120740544610918,8,-0.33499908447265625,-1.5149993896484375,-4.182498931884766,-4.17499923706054,-12.75,3,-0.0776999593612634,-1.0430033429725794,60.70000076293945,4.999980926586254,60.22999954223633,-1.496553611078981,60.0099983215332,-0.0776999593612634
7181,2008-08-29,60.56000137329102,61.70000076293945,60.540000915527344,61.31000137329102,1291800.0,-0.013520085105219404,-1.9367050711270681,-1.293107870799724,43.298973531902114,50.63060922558809,0.13443922026294786,0.33327668468822935,-2.316112306838683,-2.861000274444301,19.98783061845868,1.1599998474121094,0.7262636925538004,-0.3449985504150348,-1.944886792151955,1.2548896913218854,-1.144942671283495,0.4549455704534253,-1.2000007629394602,51.28208054227416,-3.9404654932537966,0.799944120868461,8,-0.030000686645514918,-0.3300018310546946,-3.2300024032592844,-3.3200016021728587,-12.120002746582045,4,-0.12533025066831216,-1.4137908354873638,61.38999938964844,-1.0430033429725794,60.70000076293945,4.999980926586254,60.22999954223633,-0.12533025066831216
7182,2008-09-02,60.349998474121094,61.84000015258789,60.06999969482422,60.86000061035156,2043000.0,-0.0034676831969582267,-2.3084130141821215,0.6800028483072916,44.1176352734319,49.2085033876585,0.1746918083013469,0.615806591195863,-2.0592666667713004,-2.60526030971252,19.85011325992399,1.7700004577636719,0.5141238577465401,-0.5810012817382812,-2.1231929701531627,0.9611904066766002,-1.3520971259457255,0.190094562469163,-0.943197860717774,39.91927606876916,-12.471526407603186,0.771095844207441,9,0.2500019073486328,-0.11999893188476562,-3.0199995040893555,-3.1099987030029297,-13.379997253417962,1,-0.08864952128234516,-1.9367050711270681,60.56000137329102,-1.4137908354873638,61.38999938964844,-1.0430033429725794,60.70000076293945,-0.08864952128234516
7183,2008-09-03,59.52000045776367,60.40999984741211,59.43000030517578,60.29999923706055,1687100.0,-0.013753074355309813,-1.0416676600783603,1.5294029649797298,38.19096787451299,48.23845166045481,0.8880046348774968,1.4741288322685335,-1.18336773094331,-1.7124913123202674,19.67623495377895,0.9799995422363281,0.062241205114190734,-1.3809993743896456,-3.010489704292141,0.2484909555128496,-2.195744539340893,-0.566254209438398,2.3199996948242188,3.7344464019171624,-42.72362132759779,0.8147451649512477,9,1.0799999237060547,0.7099990844726562,-2.1150007247924805,-2.280000686645508,-16.90999984741211,2,-0.10668686559107843,-2.3084130141821215,60.349998474121094,-1.9367050711270681,60.56000137329102,-1.4137908354873638,61.38999938964844,-0.10668686559107843
7184,2008-09-04,57.04999923706055,59.29999923706055,56.93000030517578,58.81000137329102,3910700.0,-0.041498676103940535,-1.3699989318847656,2.256416526468181,31.22433230291628,46.176110493371326,3.2463349106987494,3.8351775859224233,1.3534584864968195,0.8019247284654654,19.54398446941376,2.5900001525878906,-0.31695280484441213,-3.6570005416870117,-6.02738927880241,-1.2866118045716135,-4.842194910244707,-2.471806173129316,4.790000915527344,2.4439701754372334,-38.80745627912916,1.185194368557698,9,2.335000991821289,2.8000011444091797,0.35500049591064453,0.1900005340576172,-16.040000915527344,3,-0.11709027860663568,-1.0416676600783603,59.52000045776367,-2.3084130141821215,60.349998474121094,-1.9367050711270681,60.56000137329102,-0.11709027860663568
7185,2008-09-05,56.38000106811523,56.93999862670898,56.08000183105469,56.72000122070313,2758800.0,-0.0117440521981651,1.205134224413264,0.19318167040189382,23.129257879327184,42.3905182748518,3.714356721966162,4.446466625834702,2.0829067803326,1.5334902553222136,19.557456797661082,0.9699974060058594,-0.5582938011807386,-4.144998741149912,-7.198124770955232,-1.0918727113445925,-5.671561756052569,-2.618435726247256,5.263599090576179,5.208321605564039,-27.860780498868408,1.5265630149026588,9,2.579999923706062,3.0450000762939524,1.0249986648559641,0.8599987030029368,-8.44000244140625,4,-0.10305074961370941,-1.3699989318847656,57.04999923706055,-1.0416676600783603,59.52000045776367,-2.3084130141821215,60.349998474121094,-0.10305074961370941
7186,2008-09-08,57.97999954223633,58.349998474121094,57.06999969482422,57.72999954223633,2067000.0,0.02837883014915299,1.5858616995861623,-0.7352937876560632,35.38083553436077,40.82147113209948,1.7847068836751774,2.7495895928491905,0.6015065890457265,-0.01736593641280848,19.00877440765471,1.9699974060058665,-0.5896660184434452,-2.394000244140628,-5.640792318291041,0.8527918300097852,-4.017396281215838,-0.7706042070654178,3.3297847167968726,32.98608098684127,0.5269835342842342,1.6233960370752076,9,0.9800014495849609,1.4450016021728516,0.36750030517578125,0.06500053405762429,-13.329998016357422,0,-0.16109003494875918,1.205134224413264,56.38000106811523,-1.3699989318847656,57.04999923706055,-1.0416676600783603,59.52000045776367,-0.16109003494875918
7187,2008-09-09,56.5099983215332,58.61000061035156,56.5,57.88000106811523,1926000.0,-0.025353591450656743,-2.035973434326802,-5.480010986328097,33.2563443928216,39.332851956350844,3.0240313439644666,4.003492487196468,2.1525808951762713,1.4903753968340965,18.03044519785269,2.1100006103515625,-0.7166255210168941,-3.596501350402832,-7.190767597682331,-0.002235103123332749,-5.393634474042585,-1.7993682267630788,4.48599899182129,9.930639433415882,-24.5967432508374,1.7971331236397505,9,2.450002670288086,2.9150028228759766,1.8800020217895508,1.575002670288086,-16.05999755859375,1,-0.14280658174695327,1.5858616995861623,57.97999954223633,1.205134224413264,56.38000106811523,-1.3699989318847656,57.04999923706055,-0.14280658174695327
7188,2008-09-10,56.56000137329102,57.099998474121094,56.27000045776367,56.75,1686300.0,0.0008848531807292837,-1.155837721883964,0.13868485094865593,36.056120101246925,37.40650822884007,2.6805842240360676,3.7595374475887056,2.172685977339839,1.4524405482472602,17.041973505933043,0.8299980163574219,-1.0419467260100532,-3.3009983062744084,-7.163835294845619,0.561838682296802,-5.232416800560017,-1.3695798119887996,4.141036211125481,14.906830090640819,-21.42996489493975,1.931418494285607,9,2.3999996185302663,2.864999771118157,2.1299991607665945,1.5249996185302663,-14.229999542236335,2,-0.16955445402652547,-2.035973434326802,56.5099983215332,1.5858616995861623,57.97999954223633,1.205134224413264,56.38000106811523,-0.16955445402652547
7189,2008-09-11,57.43999862670898,57.4900016784668,55.86000061035156,56.31999969482422,2135600.0,0.015558649788744772,1.6721218696942315,-5.894773826972296,39.35836666467673,36.001425950577385,1.4410686133960766,2.6673978004350616,1.359316118391412,0.6010878797655153,15.846075920349833,1.6300010681152344,-1.1777250719483376,-2.1995010375976634,-6.085267061602373,1.6862649864070463,-4.142384049600018,-0.25661802559530855,2.983776812505816,57.45447332208781,18.68383326825132,1.942883012002354,9,1.4100017547607493,1.87500190734864,1.3275012969970774,0.6450023651123118,-14.090000152587884,3,-0.2581824228920093,-1.155837721883964,56.56000137329102,-2.035973434326802,56.5099983215332,1.5858616995861623,57.97999954223633,-0.2581824228920093
7190,2008-09-12,58.52000045776367,58.6500015258789,57.27000045776367,57.47999954223633,2710100.0,0.018802260739478882,1.1230735824031486,0.9285731315629093,39.16798289674417,35.54242699111539,-0.09929775973142085,1.4158345526762162,0.3476146655315162,-0.4304457011420979,14.675782030627001,1.3800010681152273,-1.2814934247726768,-0.9644992828369112,-4.763986648973884,2.834988083300061,-2.8642429659053974,0.935244400231575,1.5386729951420648,95.34046503742255,56.39961610775043,1.8997436830684868,9,0.3299999237060547,0.7950000762939453,0.4374990463256836,-0.4349994659423828,-14.369998931884766,4,-0.2992139781145109,1.6721218696942315,57.43999862670898,-1.155837721883964,56.56000137329102,-2.035973434326802,56.5099983215332,-0.2992139781145109
7191,2008-09-15,56.93999862670898,58.7400016784668,56.90999984741211,56.93999862670898,2459400.0,-0.026999347551185493,-60.00254323500936,0.0,38.23755181263848,34.88908438436057,1.0205246583669236,2.6795687240407204,1.9731626086439036,1.1743197078678946,13.240833581397526,1.8300018310546875,-1.5648786211551666,-2.2565010070800824,-5.89973996594987,1.386737951789705,-4.078120486514976,-0.4348815276451887,2.7827809987924255,37.4999172158016,-2.5530616845023175,1.8216194794348932,9,1.1950016021728587,2.37500190734864,2.017500877380378,1.1450023651123118,-13.79999923706054,0,-0.15806112077737822,1.1230735824031486,58.52000045776367,1.6721218696942315,57.43999862670898,-1.155837721883964,56.56000137329102,-0.15806112077737822
7192,2008-09-16,57.1500015258789,58.02999877929688,55.790000915527344,57.27999877929688,3099700.0,0.0036881437343663226,1.7484682677500585,-100.0,38.1901959390456,34.88899861375308,0.34516420395085845,2.237758571102326,1.802091335920501,0.9991751620201299,12.237855399419567,2.2399978637695384,-1.9099327936088883,-1.8264982223510842,-5.402112947841566,1.7491165031393976,-3.614305585096325,-0.038690859605843286,2.26375577841052,46.10170368215151,5.694099729754839,1.7878073627452398,9,0.39499855041504617,2.1299991607666087,1.8074979782104563,0.9349994659423899,-16.120002746582017,1,-0.21872265382774647,-60.00254323500936,56.93999862670898,1.1230735824031486,58.52000045776367,1.6721218696942315,57.43999862670898,-0.21872265382774647
7193,2008-09-17,54.72000122070313,57.02000045776367,54.56999969482422,56.0,3685100.0,-0.042519689244022274,-2.1012631944913904,9.84635248547337,30.066673261852742,34.76036983141269,2.26038461317264,4.410298526597721,4.191686064844582,3.4440301979204335,11.979722795953949,2.5800018310546804,-2.1836925419802924,-3.949498558044425,-7.880858915917493,-0.018138200171357255,-5.915178736980955,-1.9838183791078947,4.331380444710078,3.597157182833858,-32.87021815192688,1.9656801789365332,9,1.9349994659423757,3.949998855590813,4.672497749328606,3.6199989318847656,-16.310001373291023,2,-0.2607821662906812,1.7484682677500585,57.1500015258789,-60.00254323500936,56.93999862670898,1.1230735824031486,58.52000045776367,-0.2607821662906812
7194,2008-09-18,56.27000045776367,56.9000015258789,54.11999893188477,55.0099983215332,3954900.0,0.028326008817304293,1.2063475243867745,-0.9843776077057013,33.858772057470574,35.95253807342862,0.6572207663373959,2.710208644769658,2.6494076773765727,1.8990487846406694,12.790611011632327,2.7800025939941264,-2.450484572627957,-2.2159994125366183,-6.2391968341258845,1.807198009052648,-4.227598123331248,-0.20440070174198866,2.243615371178862,46.53680189842995,16.32004945795122,2.0115987107946323,9,0.15999984741210938,2.174999237060547,3.3674983978271484,2.069999694824226,-18.830001831054695,3,-0.2477341125520759,-2.1012631944913904,54.72000122070313,1.7484682677500585,57.1500015258789,-60.00254323500936,56.93999862670898,-0.2477341125520759
7195,2008-09-19,56.97999954223633,60.0,56.599998474121094,58.0,5252000.0,0.012617719543215333,-2.8202208663636346,-0.8095228003463497,38.627698279363685,36.31330060065117,0.04613330303960339,1.8443157537341364,1.9336170848975982,1.1937762937752723,13.061087366380614,3.729999542236328,-2.5899172850847876,-1.3470003128051786,-5.3428981846325385,2.6488975590221813,-3.344949248718855,0.6509486231084978,-2.8600006103515554,48.63945732697458,20.21623148324345,1.9979489359136793,9,0.07999992370605469,1.4650001525878906,2.7224998474121094,1.4250011444091797,-21.68000030517578,4,-0.23920675987391016,1.2063475243867745,56.27000045776367,-2.1012631944913904,54.72000122070313,1.7484682677500585,57.1500015258789,-0.23920675987391016
7196,2008-09-22,54.9900016784668,56.93000030517578,54.70000076293945,56.56999969482422,2307600.0,-0.03492449771422779,-1.0648145368233106,1.5490169679154184,34.70320589152978,36.474062989396515,1.7515959489470774,3.519360795539896,3.9348774846440904,3.17011111714298,13.076782027308184,2.279998779296875,-2.466519616934569,-3.022498321533206,-7.029895431017472,0.9848987879510602,-5.026196876275343,-1.0187997667910693,-0.8700027465820241,14.795962390205727,-11.670232607329925,2.003698554742134,9,2.069997787475586,3.454998016357422,4.717496871948242,3.4199981689453125,-18.980003356933594,0,-0.19712674707614464,-2.8202208663636346,56.97999954223633,1.2063475243867745,56.27000045776367,-2.1012631944913904,54.72000122070313,-0.19712674707614464
7197,2008-09-23,54.43000030517578,56.02000045776367,54.4000015258789,55.2400016784668,1945100.0,-0.01018369442076783,-2.7241400477933477,0.5126597406485477,35.24637963195366,36.38409182614171,2.2188580304254018,3.8365926248066984,4.542098059033535,3.6991628962373966,13.470370314570864,1.6199989318847727,-2.194339632862544,-3.303499794006349,-7.497953166409303,0.8909535783966049,-5.40072648020783,-1.2062731078048685,-0.19240135192870156,5.2721312411321755,-23.075191803915345,2.0972266862014775,9,2.6299991607666016,4.004999160766602,5.532499313354492,4.2350006103515625,-17.610000610351562,1,-0.20742239302272736,-1.0648145368233106,54.9900016784668,-2.8202208663636346,56.97999954223633,1.2063475243867745,56.27000045776367,-0.20742239302272736
7198,2008-09-24,54.290000915527344,54.66999816894531,52.66999816894531,54.22999954223633,3056100.0,-0.002572099740281053,3.87807328907642,-0.07407564390567824,40.750677095890794,36.53879298516549,2.2383854532604417,3.6983832052231946,4.706419280991867,3.808521441496552,14.417433205154156,2.0,-2.21934233767454,-3.1464992523193374,-7.4367534140307825,1.1437549093921078,-5.29162633317506,-1.0013721714636148,5.709999084472656,22.100986929070586,-9.129553378724975,2.1451270808557217,9,2.0449981689453125,2.964998245239258,5.744998931884766,4.375,-14.490001678466797,2,-0.24424391071317886,-2.7241400477933477,54.43000030517578,-1.0648145368233106,54.9900016784668,-2.8202208663636346,56.97999954223633,-0.24424391071317886
7199,2008-09-25,56.0099983215332,56.22000122070313,54.209999084472656,54.56000137329102,3023000.0,0.03168166102413772,1.1497317476183588,24.166062686756828,48.84156944802746,37.61363593530808,0.3287859466395773,1.6959598337587067,3.0328435623823253,2.0744396990281686,14.859914606413193,2.010002136230476,-2.04971926984409,-1.1920017242431626,-5.236868488186005,2.8528650396996795,-3.2144351062145873,0.830431657728262,3.843401641845702,45.566157138426114,10.587765704407964,2.0224333819714215,9,0.3250007629394531,1.2450008392333984,4.045001029968262,2.6550025939941406,-15.40999984741211,3,-0.3142295840304413,3.87807328907642,54.290000915527344,-2.7241400477933477,54.43000030517578,-1.0648145368233106,54.9900016784668,-0.3142295840304413
7200,2008-09-26,56.61999893188477,56.709999084472656,55.0099983215332,55.38000106811523,2160000.0,0.01089092356064314,1.3943703592267438,0.8551727403790642,45.460613132232474,38.41619830415186,-0.647125116183922,0.7486643842761183,2.4586119611799617,1.4695663930748992,14.822026323273379,1.7000007629394531,-1.924104072970053,-0.34350109100341086,-3.879071929441878,3.192069747435056,-2.111286510222648,1.4242843282158262,3.089732995605459,92.72297610711252,55.117612005656255,1.7677854192192346,9,-0.2849998474121165,0.6350002288818288,3.4500017166137624,2.045001983642571,-15.959999084472663,4,-0.3387495702401867,1.1497317476183588,56.0099983215332,3.87807328907642,54.290000915527344,-2.7241400477933477,54.43000030517578,-0.3387495702401867
7201,2008-09-29,52.97000122070313,56.41999816894531,52.56000137329102,55.9900016784668,3928300.0,-0.06446481420059147,-1.0104149178499053,-2.4354884359098654,39.68532304106069,38.58232353770909,2.6602612424436956,4.006287657588388,6.1388094288680435,5.111821828078057,15.346673984582898,4.05999755859375,-2.000238924278648,-3.6139987945556555,-7.153521393452017,-0.07447619565929386,-5.38376009400384,-1.8442374951074711,6.598936031616198,9.879519844249979,-29.936575853615857,1.7697612994481822,9,3.3099994659423757,4.229999542236321,7.059999465942376,5.694999694824212,-10.130001068115241,0,-0.33358507790134484,1.3943703592267438,56.61999893188477,1.1497317476183588,56.0099983215332,3.87807328907642,54.290000915527344,-0.33358507790134484
7202,2008-09-30,55.0,55.27000045776367,52.6500015258789,54.16999816894531,2976800.0,0.03832355545620514,2.8248082909633725,-0.27483500173682446,45.92476036062249,40.344333215350176,0.3276703090980533,1.6389600445225483,4.15709653909596,3.0819743728619713,16.307551989338787,2.6199989318847727,-2.1279485030037293,-1.316500091552733,-4.44209000828495,1.809089825179484,-2.879295049918838,0.24629486681337198,4.288579817158201,58.795180058406196,15.174381940700407,1.5627949583661076,9,1.2800006866455078,2.200000762939453,5.030000686645508,3.6650009155273438,-14.830001831054688,1,-0.3452727577903054,-1.0104149178499053,52.97000122070313,1.3943703592267438,56.61999893188477,1.1497317476183588,56.0099983215332,-0.3452727577903054
7203,2008-10-01,53.16999816894531,55.11999893188477,51.36999893188477,54.58000183105469,4300000.0,-0.03327276056463069,2.0120507768813654,-1.698795845206361,39.37282124108489,40.95700534686288,2.139693828904896,3.1292836628667473,5.911953656842073,4.912505064497623,17.96171745699811,3.75,-2.1833963742377662,-2.8290018081665025,-5.873450314278735,0.21544669794572968,-4.351226061222619,-1.3067775551103864,5.849438510458199,33.70784991809822,-7.825872854182549,1.5222242530561159,10,2.5150012969970703,3.4350013732910156,6.997502326965332,5.495002746582031,-15.529998779296875,2,-0.3075042136012437,2.8248082909633725,55.0,-1.0104149178499053,52.97000122070313,1.3943703592267438,56.61999893188477,-0.3075042136012437
7204,2008-10-02,50.36999893188477,53.16999816894531,50.11000061035156,53.16999816894531,5270000.0,-0.05266126261963877,1.185713137412245,1.9858099041187751,31.31590454335567,40.14458382063977,4.48657651259586,5.695168718498458,8.620453578607993,7.68254585874103,18.212377507312656,3.05999755859375,-2.3456872961543667,-5.295001029968255,-9.19847047121766,-1.3915315887188484,-7.246735750592954,-3.343266309343555,8.190471482667611,3.9393694188366246,-29.516335101617255,1.951734720624703,10,3.150001525878899,5.605001449584954,9.800001144409173,8.295001983642571,-12.639999389648445,3,-0.20984712962011398,2.0120507768813654,53.16999816894531,2.8248082909633725,55.0,-1.0104149178499053,52.97000122070313,-0.20984712962011398
7205,2008-10-03,50.56999969482422,52.9000015258789,50.56999969482422,51.13000106811523,4179700.0,0.003970632661912665,-7.321414704259483,0.2000005449568987,34.4101810422397,40.11202550405198,3.6673585563488444,5.309816594703669,8.327779014606762,7.4459409851547775,18.038583887614408,2.5300025939941264,-2.1580727070597945,-4.804500198364259,-9.303297588903469,-0.30570280782504966,-7.053898893633864,-2.5551015030946544,7.3144331353921,7.290004159291179,-24.594388814375897,2.2493986952696035,10,2.8400001525878906,5.405000686645508,9.90000057220459,8.095001220703125,-13.369998931884766,4,-0.19715248726259227,1.185713137412245,50.36999893188477,2.0120507768813654,53.16999816894531,2.8248082909633725,55.0,-0.19715248726259227
7206,2008-10-06,48.63999938964844,49.9900016784668,46.81000137329102,49.7400016784668,5184400.0,-0.03816492617802636,2.974994695194195,1.9642849844347359,30.790057604527888,39.616878612115784,5.142694685864129,6.855705807849731,10.14173523478867,9.330776446231425,19.278371454289225,3.759998321533196,-2.2008402092435944,-6.267500495910646,-11.505804435642602,-1.0291965561786895,-8.886652465776628,-3.648348526044664,8.622478862978703,21.631184567338366,-8.10555456475035,2.61915196986598,10,3.1200008392333984,5.685001373291016,11.825000762939453,10.025001525878906,-12.619998931884766,0,-0.16406249264745332,-7.321414704259483,50.56999969482422,1.185713137412245,50.36999893188477,2.0120507768813654,53.16999816894531,-0.16406249264745332
7207,2008-10-07,48.43999862670898,51.08000183105469,48.31000137329102,49.25,5033700.0,-0.004111857842293176,-4.177590884621062,0.73636335262642,34.236936812547555,38.893129691744306,4.921172181340218,6.76707497239552,10.245798522748878,9.481595751302194,20.062826272894135,2.7700004577636648,-2.4323141859854402,-6.064001274108897,-11.981744626470707,-0.14625792174708607,-9.022872950289802,-3.1051295979279914,7.777231937984553,19.61489449214458,-12.873615663686131,2.958871676180907,10,3.3200016021728587,5.885002136230476,11.94000148773194,10.225002288818366,-15.529998779296868,1,-0.115606908193291,2.974994695194195,48.63999938964844,-7.321414704259483,50.56999969482422,1.185713137412245,50.36999893188477,-0.115606908193291
7208,2008-10-08,46.97000122070313,49.38000106811523,46.97000122070313,46.97999954223633,3827800.0,-0.030346768118926337,-481.08088515901886,0.012343585903531247,26.562493090184745,36.41767676309512,5.8598589019302025,7.8861004701571815,11.596930293501714,10.887616313986236,20.88212708230165,2.409999847412095,-2.4756173024535855,-7.0544986724853445,-13.770999942716522,-0.3379974022541674,-10.412749307600933,-3.696248037369756,8.306506424850149,2.515722138750689,-27.031035269480885,3.358250635115588,10,4.789999008178704,6.63999938964843,13.444998741149895,11.694999694824212,-10.650001525878913,2,-0.14477332073733395,-4.177590884621062,48.43999862670898,2.974994695194195,48.63999938964844,-7.321414704259483,50.56999969482422,-0.14477332073733395
7209,2008-10-09,42.61000061035156,47.290000915527344,42.61000061035156,47.1500015258789,4660900.0,-0.09282521816136968,-1.0616737274962316,454.0763067534696,19.41251048879616,33.523443136046644,9.073334529640881,11.67678382134909,15.739817912922703,15.149653810255224,21.83077528215902,4.680000305175781,-2.6335823805785523,-10.672999382019043,-18.905257107228323,-2.440741656809763,-14.789128244623683,-6.556870519414403,11.819856407975493,0.0,-26.01087841681104,4.116128862604641,10,6.904998779296875,8.694999694824219,17.804999351501465,16.05500030517578,-8.569999694824219,3,-0.1166393135299727,-481.08088515901886,46.97000122070313,-4.177590884621062,48.43999862670898,2.974994695194195,48.63999938964844,-0.1166393135299727
7210,2008-10-10,41.0099983215332,43.5,34.59000015258789,40.900001525878906,10817900.0,-0.0375499240999696,2.5009821533628167,-0.024228364201005975,19.74025047535092,31.307323962078893,9.192932379438368,12.540687900319583,17.06836782205697,16.64283155467514,24.05498494624707,8.90999984741211,-3.0130369102692214,-11.39750156402588,-20.909579281107774,-1.8854238469439863,-16.153540422566827,-6.641462705484933,12.001475927836793,38.93267140978381,11.027996976747865,4.756038858540947,10,3.920001983642578,6.285001754760742,18.607501983642578,17.65500259399414,-8.46999740600586,4,-0.07998046607026166,-1.0616737274962316,42.61000061035156,-481.08088515901886,46.97000122070313,-4.177590884621062,48.43999862670898,-0.07998046607026166
7211,2008-10-13,47.93999862670898,47.97000122070313,42.0,42.61999893188477,3697200.0,0.16898318919308575,1.2193292945794445,48.36504248309333,38.98879835472233,30.536661516978874,1.64766067835248,5.1667614321897375,9.95216171109498,9.634202443327418,25.575624892296133,6.960002899169929,-3.5623393198816586,-4.017501258850103,-13.478148054524304,5.4431455368240975,-8.7478246566872,0.7128221389869935,2.4924692491115223,80.95813896461858,48.11727811612374,4.7303233978370995,10,-3.084999084472649,-0.644998550415032,11.252502441406257,10.725002288818366,-15.919998168945305,0,-0.22402999940400314,2.5009821533628167,41.0099983215332,-1.0616737274962316,42.61000061035156,-481.08088515901886,46.97000122070313,-0.22402999940400314
7212,2008-10-14,44.650001525878906,50.6500015258789,44.0,49.72999954223633,7487600.0,-0.06862739247132776,-1.0846396277621402,-0.9548868999559758,35.223787810180994,30.075657802433998,3.704704499699716,7.876085199679039,13.025811788412561,12.842406804150457,26.261894653014444,6.650001525878899,-4.249536105245333,-6.682498359680174,-16.34815311198829,2.98315639262794,-11.515325735834232,-1.8496709835261171,-10.060001373291016,62.640102821046796,27.265863339438766,4.832827376154057,10,-0.7700023651123047,2.644998550415039,14.542499542236328,14.014999389648438,-12.900001525878906,1,-0.1932810923447188,1.2193292945794445,47.93999862670898,2.5009821533628167,41.0099983215332,-1.0616737274962316,42.61000061035156,-0.1932810923447188
7213,2008-10-15,40.45000076293945,44.11999893188477,40.31999969482422,43.91999816894531,5097500.0,-0.0940649634805758,-1.0375333530374953,0.6830706222389428,27.83476034896981,29.688864003057787,6.605235155647449,11.544069053415214,16.946851641409445,16.93663905262318,26.60162031779228,4.3300018310546875,-4.704604020315202,-10.168999099731444,-20.836610332473185,0.4986121330102975,-15.502804716102311,-4.835193483360577,-5.538800582885742,36.48817004522294,2.30386838439064,5.33380561637087,10,3.2950000762939453,6.844999313354492,18.74250030517578,18.21500015258789,-11.55000114440918,2,-0.18640298574321756,-1.0846396277621402,44.650001525878906,1.2193292945794445,47.93999862670898,2.5009821533628167,41.0099983215332,-0.18640298574321756
7214,2008-10-16,42.33000183105469,43.040000915527344,39.75,40.0099983215332,6403800.0,0.04647715779124795,-1.316901928705461,-0.6685894074462506,30.354691338329445,29.238254035956643,3.8720074512877645,9.029097718174569,14.77787110999661,14.959290755867805,26.789166595635304,3.2900009155273438,-5.467501743614122,-7.591998100280762,-18.523340457953815,3.339344257392291,-13.057669279117292,-2.1263269214442317,-7.104025624084471,48.194277812074176,20.53010458208074,5.465671178836527,10,0.5049991607666016,4.964998245239258,16.862499237060547,16.334999084472656,-12.60000228881836,3,-0.141979727764182,-1.0375333530374953,40.45000076293945,-1.0846396277621402,44.650001525878906,1.2193292945794445,47.93999862670898,-0.141979727764182
7215,2008-10-17,43.349998474121094,45.6500015258789,40.11000061035156,41.41999816894531,5606100.0,0.024096305195954404,-1.43516768755334,0.8318954248366013,35.74391915283411,29.788683096879556,1.9223002695154676,7.310428776438947,13.504125826496654,13.84784787744006,28.74118507439857,5.540000915527337,-5.983102310829956,-5.890501403808592,-16.667520476655724,4.88651766903854,-11.279010940232162,-0.5019918673850228,-7.815541760772703,33.02750431340711,2.9850686327334373,5.388509536423567,10,-0.5149974822998047,3.9450016021728516,15.732501983642578,15.470001220703125,-11.250000000000007,4,-0.21476350372080388,-1.316901928705461,42.33000183105469,-1.0375333530374953,40.45000076293945,-1.0846396277621402,44.650001525878906,-0.21476350372080388
7216,2008-10-20,44.150001525878906,44.81999969482422,42.709999084472656,43.15999984741211,4327100.0,0.01845451164745482,-1.2328010931410245,0.5129541564381407,33.31283026581313,29.686004591686846,0.46758321698968075,5.962374978476532,12.422845344464932,12.948785466912426,29.926407227452557,2.1100006103515625,-6.084691299134114,-4.54849834442139,-15.197598012921866,6.100601324079086,-9.873048178671624,0.7760514898288449,-8.313233916279906,40.366980825024434,13.384835716857435,5.324549834250238,10,-1.5300006866455078,3.144998550415039,14.932498931884766,14.694997787475586,-9.470001220703125,0,-0.2629671621539188,-1.43516768755334,43.349998474121094,-1.316901928705461,42.33000183105469,-1.0375333530374953,40.45000076293945,-0.2629671621539188
7217,2008-10-21,43.13999938964844,44.63999938964844,42.86999893188477,43.08000183105469,4313200.0,-0.022876604786490118,-6.37495032981025,0.060603491790708335,34.17482169993201,30.53181888165876,0.722719873835608,6.4119339976815155,13.106309774244473,13.846941633075332,31.048912431680776,1.7700004577636648,-6.381282460103002,-4.994000434875488,-15.560475843207115,5.5724749734561385,-10.277238139041302,0.2892372692903251,-7.006967101723838,57.4576019138138,30.032159676133137,5.2832377041658125,10,-0.5199985504150391,4.155000686645508,15.585000991821289,15.704999923706055,-8.509998321533203,1,-0.257765393815769,-1.2328010931410245,44.150001525878906,-1.43516768755334,43.349998474121094,-1.316901928705461,42.33000183105469,-0.257765393815769
7218,2008-10-22,41.02999877929688,42.38000106811523,40.16999816894531,42.2400016784668,6298600.0,-0.048910538715905894,1.9664435028610385,-20.16753560528981,34.935485478618304,32.25659388052789,2.1249866915978544,7.881691919410123,14.871094556117875,15.845901992983627,31.71188561888111,2.970001220703125,-6.498673771146201,-6.44100093841552,-17.045056872683723,4.163054995852683,-11.743028905549622,-1.1389729712814187,-4.606627106613196,21.694888953544904,-8.341938364008133,5.3020279671341015,10,1.5900020599365163,6.265001296997063,17.382501602172844,17.81500053405761,-5.349998474121101,2,-0.22617594578090583,-6.37495032981025,43.13999938964844,-1.2328010931410245,44.150001525878906,-1.43516768755334,43.349998474121094,-0.22617594578090583
7219,2008-10-23,38.40999984741211,41.20000076293945,35.09000015258789,39.66999816894531,10975400.0,-0.06385569119750456,1.8287016882670781,1.0413184318794493,31.80730232546989,33.597377419429996,4.566811350447679,9.60815200243293,17.09542034582357,18.334985474596706,33.53947373157162,6.1100006103515625,-6.851965703688421,-8.180999946594241,-18.722324490354993,2.3603245971665103,-13.451662218474617,-2.9103376747138654,12.24000167846679,31.439386960889625,-1.4138396694963227,5.270662271880375,10,4.460000991821289,8.885000228881836,19.252500534057617,20.260000228881836,-5.599998474121094,3,-0.2475917799182854,1.9664435028610385,41.02999877929688,-6.37495032981025,43.13999938964844,-1.2328010931410245,44.150001525878906,-0.2475917799182854
7220,2008-10-24,37.43999862670898,38.52999877929688,35.45000076293945,35.68000030517578,5525000.0,-0.025253872026986923,-1.7747762299406036,-1.3968259254437563,32.74799790109404,32.903955146804634,5.562063315390333,9.557582697857605,17.65837848263282,19.167900000996752,35.72478440269795,3.079998016357429,-6.983927739350008,-8.192001152038578,-18.375415045240437,1.9914127411632805,-13.283708098639508,-3.100294205437649,12.898802871704099,24.152092339985522,-9.702573645020422,5.091706946600931,10,5.430002212524421,9.855001449584968,19.997501373291023,21.00500106811524,-3.9899978637695312,4,-0.2059294702797474,1.8287016882670781,38.40999984741211,1.9664435028610385,41.02999877929688,-6.37495032981025,43.13999938964844,-0.2059294702797474
7221,2008-10-27,35.29999923706055,37.47999954223633,35.2400016784668,36.88999938964844,5323600.0,-0.057158105452541186,-1.6198877895887478,-0.9034100391657112,30.901164525002557,32.4236636706737,6.392793132180401,10.862859348103285,19.323258448068728,21.141967814311883,37.105201286328374,2.2399978637695312,-6.550233293337811,-9.44850044250488,-20.010364656916195,1.1133637719064353,-14.729432549710538,-4.167568335299222,14.733826234436023,2.1989434685786757,-32.0748854252255,5.280932107205657,10,5.070001602172852,10.460000991821289,22.452500343322754,23.145000457763672,-1.3600006103515625,0,-0.09065158164592435,-1.7747762299406036,37.43999862670898,1.8287016882670781,38.40999984741211,1.9664435028610385,41.02999877929688,-0.09065158164592435
7222,2008-10-28,36.0099983215332,36.43000030517578,33.950000762939446,36.2400016784668,7684100.0,0.020113288946682184,7.1311379042949925,0.14465618544705128,33.70986644591923,33.07645323700141,4.8369835496777185,9.125079107857253,18.173667915941948,20.28955788576056,38.62219231826074,2.4799995422363352,-5.995903245800221,-7.789001274108884,-17.874047770616706,2.296045222398938,-12.831524522362798,-2.7464780258549695,13.724950643585196,24.43650633475039,-13.28219398229971,5.042523248253912,10,3.7900028228759695,9.320001602172852,21.742501258850098,22.435001373291016,-3.500000000000007,1,-0.036934131584285934,-1.6198877895887478,35.29999923706055,-1.7747762299406036,37.43999862670898,1.8287016882670781,38.40999984741211,-0.036934131584285934
7223,2008-10-29,36.81999969482422,38.4900016784668,34.68000030517578,36.0,15086000.0,0.022493790920469214,-1.202313515277536,-3.56516402958835,40.378863156976614,34.19025010573999,3.8642873833585796,7.407140303085114,16.946668079633042,19.345679131250463,39.52502027829507,3.8100013732910156,-6.433082299620246,-6.161499977111816,-15.683092903596716,3.360092949373083,-10.922296440354266,-1.4007035138693666,12.28355134220702,39.58619216392786,-2.783722454491887,4.760796463242448,10,2.980001449584954,8.510000228881836,20.927499771118164,21.625,-2.8499984741210938,2,-0.05947850746497518,7.1311379042949925,36.0099983215332,-1.6198877895887478,35.29999923706055,-1.7747762299406036,37.43999862670898,-0.05947850746497518
7224,2008-10-30,39.79999923706055,39.97999954223633,37.22999954223633,37.97000122070313,5103600.0,0.08093426308896001,1.5114170999573242,2.2317057285609194,48.077535688691626,35.560651943057486,0.5449759058549688,3.7889207852988136,13.605359275803124,16.24170407657138,39.90450167120877,3.1599998474121094,-6.407557760653596,-2.6530004501342788,-11.604145691174452,6.298144790905894,-7.128573070654369,1.8225721703858113,8.697409789007018,97.01491970788143,51.97084879759665,4.4755726205200865,10,-0.41499900817871094,5.530000686645508,16.994999885559082,17.920000076293945,-5.219997406005852,3,-0.10351756308699489,-1.202313515277536,36.81999969482422,7.1311379042949925,36.0099983215332,-1.6198877895887478,35.29999923706055,-0.10351756308699489
7225,2008-10-31,40.599998474121094,41.47999954223633,39.43000030517578,39.810001373291016,5177700.0,0.020100483728542784,-1.6451616078833835,0.4316928727619914,35.516969004756945,35.80555624738457,-0.766767527348911,2.322787272141298,12.43880504190355,15.33836720957295,40.13492912894415,2.049999237060547,-5.6811300834461775,-1.3545011520385728,-9.47416064067523,6.765158336598084,-5.414330896356901,2.7053285922797556,7.3155142214213456,88.31339693527275,45.83714085234673,4.059829744318329,10,-1.3049983978271484,4.730001449584961,16.195000648498535,17.1200008392334,-5.79999923706054,4,-0.19187185698530285,1.5114170999573242,39.79999923706055,-1.202313515277536,36.81999969482422,7.1311379042949925,36.0099983215332,-0.19187185698530285
7226,2008-11-03,40.65999984741211,41.4900016784668,40.16999816894531,40.56999969482422,2937200.0,0.001477866392760152,-1.9662893416027671,0.11392466186689072,40.97693152438619,36.56134622787948,-1.535345426038198,1.7226102712920621,11.969281885798601,15.151654624514705,39.36958290042302,1.3200035095214844,-5.153850462194136,-0.8954998016357436,-8.39227716484212,6.601277561570633,-4.643888483238932,2.852888879967445,6.6968923708262125,88.99201949239237,47.03947392414301,3.7483886816031884,11,-2.4949989318847727,4.524999618530273,16.13499927520752,17.059999465942383,-6.479999542236328,0,-0.1773241296490452,-1.6451616078833835,40.599998474121094,1.5114170999573242,39.79999923706055,-1.202313515277536,36.81999969482422,-0.1773241296490452
7227,2008-11-04,42.84000015258789,44.13000106811523,41.4900016784668,42.84000015258789,3960100.0,0.05361535448491961,1.0465097023355452,0.0,55.948230258043615,38.89609564781563,-4.2045267415862355,-0.9469916415913815,9.437590314346089,12.849946482805649,38.89149207321708,3.470001220703118,-4.939175030911386,1.5645004272460952,-5.235554567635461,8.364555422127651,-1.8355270701946864,4.964527924686877,3.9806164074384753,86.3491977631748,41.9000185732939,3.40002749744078,11,-3.799999237060554,1.7700004577636719,13.90000057220459,14.825000762939453,-9.520000457763672,1,-0.2077498014514193,-1.9662893416027671,40.65999984741211,-1.6451616078833835,40.599998474121094,1.5114170999573242,39.79999923706055,-0.2077498014514193
7228,2008-11-05,40.16999816894531,42.349998474121094,39.93000030517578,42.22000122070313,3222100.0,-0.06232497605351406,1.095238724337464,-100.0,44.82757864705435,40.34279301688057,-1.8655246831708325,1.2516219410089917,11.710531881339165,15.37205847645663,38.17442295025712,2.9099998474121094,-4.7886336566693615,-0.7655014038085923,-7.025253156394982,5.494250348777797,-3.8953772801017834,2.3643744724845988,6.1357937591975755,42.608666326845444,-1.3103226756680968,3.1298758762931933,11,-1.1299972534179759,4.365001678466797,16.570002555847168,17.49500274658203,-9.709999084472656,2,-0.19068957422392718,1.0465097023355452,42.84000015258789,-1.9662893416027671,40.65999984741211,-1.6451616078833835,40.599998474121094,-0.19068957422392718
7229,2008-11-06,37.63999938964844,40.16999816894531,37.22000122070313,40.16999816894531,4643300.0,-0.0629822976007196,1.3320145229967497,1.2341439087749029,37.24877781499525,40.842879673980704,0.6076656472192639,3.5733997215745177,13.790733049206594,17.743542515585375,36.73479732168443,2.9499969482421804,-4.700364101488589,-3.0470001220703153,-9.420426188155076,3.3264259440144457,-6.233713155112696,0.13971291097206517,8.171560891886315,6.078121247753737,-37.59848875721192,3.18671303304238,11,1.4000015258788991,5.920000076293945,18.505000114440918,19.43000030517578,-7.819999694824219,3,-0.09750260968268287,1.095238724337464,40.16999816894531,1.0465097023355452,42.84000015258789,-1.9662893416027671,40.65999984741211,-0.09750260968268287
7230,2008-11-07,37.72999954223633,38.5099983215332,37.040000915527344,37.040000915527344,3651100.0,0.002391077418897103,-3.2608705267056983,-0.27272686151285236,35.193725176099804,41.31983085743595,0.6293064897295508,3.3993578235817736,13.220463121174703,17.511505596516727,34.19651920764605,1.4699974060058594,-4.514652595314232,-2.7930000305175753,-9.298855856464698,3.7128557954295474,-6.045927943491137,0.45992788245598604,7.607098358554616,9.731997346391193,-32.94374772942021,3.2529279129735627,11,1.3100013732910085,5.6950016021728445,17.01750087738037,18.71000099182129,-5.969999313354489,4,-0.08348788098063487,1.3320145229967497,37.63999938964844,1.095238724337464,40.16999816894531,1.0465097023355452,42.84000015258789,-0.08348788098063487
7231,2008-11-10,37.20000076293945,39.13000106811523,36.72000122070313,38.47999954223633,3268800.0,-0.014047145129264416,-1.1517876301511245,-1.85507438674473,35.99056978079706,41.57324233908904,1.6284081117059017,3.250123360704805,13.280888781094703,17.884884386230397,33.217389939916444,2.409999847412095,-3.9676603696717905,-2.785998916625978,-8.430042419591857,2.8580445863399007,-5.608020668108921,0.03602283485696489,7.681613252337428,6.4777267492651625,-32.9101497878746,2.82202175148294,11,2.2049999237060547,5.315000534057617,17.492499351501465,19.239999771118164,-4.069999694824219,0,-0.0645161687273379,-3.2608705267056983,37.72999954223633,1.3320145229967497,37.63999938964844,1.095238724337464,40.16999816894531,-0.0645161687273379
7232,2008-11-11,36.02000045776367,36.7400016784668,34.5,36.45000076293945,5069800.0,-0.031720437660618495,3.435637506326341,0.3359380587940777,37.641839643831105,41.26912861540621,3.1402022387160855,3.9531138099143135,13.974692736646524,18.914662473730566,33.23499175633335,2.700000762939453,-3.415285508945203,-3.534499168395996,-8.993720613449831,1.924722276657839,-6.26410989092291,-0.8048884458690821,8.424349027419709,19.36306692000797,-21.343198038330325,2.7296107225269175,11,3.2950000762939453,6.495000839233398,17.022500038146973,18.770000457763672,-3.479999542236328,1,-0.05108273540266717,-1.1517876301511245,37.20000076293945,-3.2608705267056983,37.72999954223633,1.3320145229967497,37.63999938964844,-0.05108273540266717
7233,2008-11-12,32.90999984741211,35.709999084472656,32.799999237060554,35.439998626708984,7338800.0,-0.08634093755768513,-1.1163635253906308,5.883713915650893,36.75337323207359,40.01088834244866,6.299725730886983,6.818880981811418,16.57909161363081,21.85866336053617,32.80020339379854,3.220001220703118,-2.6261653983737148,-6.267499732971189,-12.458658005143,-0.07634146079937665,-9.363078869057091,-3.171920596885286,11.114575688881516,1.4925458113115968,-38.71761632244482,3.0955791360859055,11,5.555000305175781,8.815000534057617,20.132500648498535,21.880001068115234,-0.3800010681152344,2,0.012458214807447021,3.435637506326341,36.02000045776367,-1.1517876301511245,37.20000076293945,-3.2608705267056983,37.72999954223633,0.012458214807447021
7234,2008-11-13,36.31999969482422,36.47000122070313,33.36999893188477,34.15999984741211,7832600.0,0.10361591805599035,1.5203240938166165,-0.85375529232959,47.586209277902505,41.35191503946483,2.6196606441254033,3.0941811848259775,12.77231782100258,18.324917939037782,32.16747412506308,3.5600013732910227,-1.9022522878240835,-2.55699977874756,-8.687005744903189,3.573006187408069,-5.622002761825378,0.508003204330258,7.031101263515424,55.60820599600332,12.814637061313931,3.0650029830778154,11,2.145000457763672,5.405000686645508,16.36500072479248,18.470001220703125,-3.930000305175774,3,-0.16134363049531197,-1.1163635253906308,32.90999984741211,3.435637506326341,36.02000045776367,-1.1517876301511245,37.20000076293945,-0.16134363049531197
7235,2008-11-14,34.040000915527344,37.18999862670898,33.5,35.70000076293945,4462700.0,-0.06277529731427245,-1.6934280045943355,-0.7685185021660771,47.30077482155993,42.05456429470635,4.3262130666730485,4.891738198174664,14.642467598942503,20.466177717185474,32.23341977818747,3.6899986267089773,-1.585668623277897,-4.3714986801147475,-10.485256327357597,1.7422589671281017,-7.428377503736172,-1.314619856493323,8.678033939535553,19.58927835349752,-27.168573011217127,3.056878823621424,11,4.424999237060547,7.684999465942383,16.369998931884766,18.649999618530273,-1.5300025939941477,4,-0.12397183041138438,1.5203240938166165,36.31999969482422,-1.1163635253906308,32.90999984741211,3.435637506326341,36.02000045776367,-0.12397183041138438
7236,2008-11-17,32.540000915527344,34.09999847412109,32.439998626708984,33.720001220703125,3123600.0,-0.04406580375019242,-1.4057883679787602,0.7108436226758496,42.809786049717545,40.5947371604479,5.088356887672539,5.773351868874002,15.65515764340018,21.836787724403457,32.37800152828929,1.6599998474121023,-1.820665788065412,-5.290998649597171,-11.314638768546622,0.7326414693522842,-8.3028187090719,-2.2791785901224415,9.582951802455412,2.105311343544411,-45.51485380567675,3.011820059474727,11,4.854997634887695,9.004999160766602,13.57249927520752,16.139999389648438,0.3899993896484375,0,-0.023970518275963082,-1.6934280045943355,34.040000915527344,1.5203240938166165,36.31999969482422,-1.1163635253906308,32.90999984741211,-0.023970518275963082
7237,2008-11-18,32.02000045776367,32.669998168945305,30.63999938964844,32.049999237060554,8943400.0,-0.01598034551730876,2.196856921441077,0.025422687744486028,39.9328875705995,40.05088259639736,4.371884268484422,5.710326575175898,15.719148202600564,22.211724158354357,32.65217798524119,2.0299987792968643,-1.7805268147574012,-5.254999160766602,-11.268136602964603,0.7581382814313962,-8.261567881865602,-2.248430439667601,9.328315932917185,21.068721051249135,-26.428894908812502,3.0065687210989993,11,3.384998321533203,8.625,14.054999351501465,16.65999984741211,0.7999992370605469,1,0.034665852419824894,-1.4057883679787602,32.540000915527344,-1.6934280045943355,34.040000915527344,1.5203240938166165,36.31999969482422,0.034665852419824894
7238,2008-11-19,31.75,32.86999893188477,31.540000915527344,31.85000038146973,7712500.0,-0.008432244031970515,-4.115391245978995,3.3334816887073653,30.951256909286585,39.35115805131862,3.7122903436102987,5.533132555421616,15.518987402186966,22.32707130565447,32.45193486214257,1.329998016357429,-1.9965541842239531,-5.060999679565427,-11.282682261926091,1.1606829027952372,-8.171840970745755,-1.9501583883850984,8.527484690577616,16.94657617776605,-23.28414504122068,3.1108412911803316,11,3.135000228881836,6.395000457763672,13.837499618530273,16.93000030517578,1.0,2,0.024881918599286346,2.196856921441077,32.02000045776367,-1.4057883679787602,32.540000915527344,-1.6934280045943355,34.040000915527344,0.024881918599286346
7239,2008-11-20,28.899999618530273,31.57999992370605,28.670000076293945,31.57999992370605,7419300.0,-0.08976379154235359,1.1716414298850213,26.799900818248453,24.762731365769284,38.19215873905967,5.802319401123562,8.04669551365376,17.827646283374243,24.996771113133654,31.69562479170216,3.0799999237060547,-2.911556521626075,-7.435500049591063,-14.53441697885188,-0.33658312033024984,-10.984958514221468,-3.886041584960658,10.413736541954428,2.6995256029136794,-30.149932263771234,3.549458464630407,11,5.000000953674316,8.260001182556152,16.6200008392334,19.780000686645508,4.64000129699707,3,0.12560550895091005,-4.115391245978995,31.75,2.196856921441077,32.02000045776367,-1.4057883679787602,32.540000915527344,0.12560550895091005
7240,2008-11-21,29.729999542236328,29.8700008392334,26.649999618530273,29.559999465942386,8495500.0,0.02871972092255226,13.311031615175624,-0.06343285706558592,27.181628482265012,37.21338748366723,4.1551372013376096,6.96664947655691,16.419971228155312,23.983399043895623,31.01421290035702,3.220001220703125,-3.4083426550947777,-6.2200001716613755,-13.88145478303295,1.4414544397101992,-10.050727477347166,-2.3892728659755846,8.30648828814548,41.34228720578507,14.950293681067272,3.8307273056857873,11,2.1899995803832972,6.420001029968262,15.335000991821289,18.950000762939453,4.340000152587891,4,0.08947191013686862,1.1716414298850213,28.899999618530273,-4.115391245978995,31.75,2.196856921441077,32.02000045776367,0.08947191013686862
7241,2008-11-24,32.09999847412109,33.080001831054695,30.18000030517578,30.29999923706055,6656000.0,0.07971742241427848,-1.8431427914273977,10.58822605437079,27.754759838411047,36.114823060842774,1.101453703497441,4.579411297903555,13.538862323965411,21.439073733677823,29.860108973326106,3.3500022888183665,-3.487839706845776,-3.6900012016296486,-11.539948848820252,4.1599464455609585,-7.61497502522495,0.23497262196565316,4.3423810066015065,84.75889549423874,63.226713775238295,3.924973823595303,11,-0.1799993515014613,3.6350011825561594,12.96500205993653,16.580001831054695,3.260002136230476,0,0.012772581523411874,13.311031615175624,29.729999542236328,1.1716414298850213,28.899999618530273,-4.115391245978995,31.75,0.012772581523411874
7242,2008-11-25,34.68000030517578,35.2400016784668,32.25,33.490001678466804,7938800.0,0.08037389263848982,1.5887445029584528,0.6611106283868697,38.58628266542819,36.31847966454884,-1.8870611289474084,1.9970502990171113,10.460422329974271,18.69302847521959,28.223014415690965,3.1400032043457102,-3.4958528543668166,-1.04349946975708,-8.908120118615152,6.821121179100995,-4.9758097941861195,2.8888108546719558,-8.030000686645508,93.48077719442183,71.5323756718607,3.932310324429037,11,-2.760001182556156,0.9649991989135742,10.27750015258789,14.0,0.7999992370605469,1,-0.05046136057094619,-1.8431427914273977,32.09999847412109,13.311031615175624,29.729999542236328,1.1716414298850213,28.899999618530273,-0.05046136057094619
7243,2008-11-26,34.630001068115234,34.880001068115234,33.189998626708984,34.080001831054695,4537600.0,-0.0014417311597625382,2.2190546083392975,0.46218476619725213,43.02272052823566,35.8114253590303,-1.7516236852179787,1.975871975509719,10.07946385153619,18.54930071689396,27.23138466921734,1.69000244140625,-3.5195502829023155,-0.9839987754821777,-8.845321121899786,6.8773235709354275,-4.914659948690982,2.9466623977266266,-7.808201408386232,92.8987140387709,66.09487165389554,3.9306611732088026,11,-2.710001945495609,0.7599992752075195,10.327499389648438,14.049999237060547,0.6699981689453125,2,-0.052266858719722475,1.5887445029584528,34.68000030517578,-1.8431427914273977,32.09999847412109,13.311031615175624,29.729999542236328,-0.052266858719722475
7244,2008-11-28,35.68000030517578,36.25,34.360000610351555,34.630001068115234,2250600.0,0.030320508364849896,-1.377357494679805,1.9090921701496304,45.45051187720365,35.60584058743516,-3.2429889025869585,0.6338864812033904,8.55185381421849,17.325041872223068,26.535394412206735,1.8899993896484446,-3.505945606208769,0.27200040817260884,-7.339416134609749,7.883416950954967,-3.5337078632185737,4.077708679563788,-8.689836605072024,94.0625034148493,62.41000716533906,3.80570827139118,11,-4.2300004959106445,-0.28999996185302734,9.27750015258789,13.0,-0.7600021362304759,4,-0.082118841931477,2.2190546083392975,34.630001068115234,1.5887445029584528,34.68000030517578,-1.8431427914273977,32.09999847412109,-0.082118841931477
7245,2008-12-01,32.810001373291016,34.990001678466804,32.720001220703125,34.40999984741211,6777200.0,-0.0804371891069866,-1.5505640612409428,-1.5238091778049854,41.174106195838625,35.424098381448616,-0.6323077364608167,3.04655339163871,10.878156112975319,19.99146550876111,26.41632613115431,2.9599990844726562,-3.3007874965434496,-2.208498668670657,-9.491404940130607,5.074407602789297,-5.849951804400632,1.432954467059318,-5.44944422119141,43.327861620121496,8.140174930724811,3.641453135729977,12,-1.360001564025879,2.5799989700317383,12.272499084472656,15.869998931884766,1.1499977111816406,0,0.022249299350245888,-1.377357494679805,35.68000030517578,2.2190546083392975,34.630001068115234,1.5887445029584528,34.68000030517578,0.022249299350245888
7246,2008-12-02,33.450000762939446,33.860000610351555,32.080001831054695,33.36999893188477,5041500.0,0.019506228676034798,2.9555461365659617,-0.0500011920940235,44.71845477937077,35.95582807131209,-1.262404074729794,1.938069343054309,9.754840486360997,19.169504588292135,26.34313302249973,1.7799987792968608,-3.6205493985644353,-1.2079993247985925,-8.013228018092171,5.597229368494986,-4.610613671445378,2.194615021848197,-5.733865896923824,32.85370583822721,-4.15658599208993,3.4026143466467884,12,-2.0000009536743093,1.9399995803833079,11.632499694824226,15.229999542236335,0.34999847412110796,1,0.01853509470085557,-1.5505640612409428,32.810001373291016,-1.377357494679805,35.68000030517578,2.2190546083392975,34.630001068115234,0.01853509470085557
7247,2008-12-03,33.939998626708984,34.139999389648445,32.47999954223633,32.759998321533196,4838400.0,0.014648665249431758,1.1012631944913804,14.749666221631546,52.37217642495491,38.33593023971968,-1.6219769918240132,0.7874937389083243,8.795308549888048,18.519464184730147,27.064662390686443,1.6599998474121165,-3.773837130840768,-0.27300138473511026,-5.884789787673412,5.338787018203192,-3.0788955862042613,2.5328928167340408,-5.882509155333988,44.60425928975236,2.9731036126726025,2.80589420146915,12,-2.4899988174438477,1.4500017166137695,9.125001907348633,14.740001678466797,0.21000289916992188,2,0.041838598735979726,2.9555461365659617,33.450000762939446,-1.5505640612409428,32.810001373291016,-1.377357494679805,35.68000030517578,0.041838598735979726
7248,2008-12-04,32.509998321533196,34.27000045776367,32.0,33.610000610351555,5238400.0,-0.04213318688971468,-1.1415109447678484,-0.9322050884168954,40.34464724193266,40.067254225960056,-0.08139306223230847,1.70143555214365,9.733990567712262,19.7684644739359,27.53225474839095,2.270000457763672,-3.71864796106307,-1.3200016975402917,-6.220450891798897,3.5804474967183175,-3.770226294669598,1.1302228995890147,-4.1248084290132,11.999960506663436,-26.712192573632457,2.4502245971293046,12,-1.0599985122680593,2.880002021789558,10.055002212524421,15.850002288818366,4.5700035095214915,3,0.09135654795576942,1.1012631944913804,33.939998626708984,2.9555461365659617,33.450000762939446,-1.5505640612409428,32.810001373291016,0.09135654795576942
7249,2008-12-05,33.970001220703125,34.040000915527344,31.28000068664551,32.0,5637000.0,0.04490935018605913,1.6161132042724564,-1.7909064742213698,49.814913550002494,42.58206367793089,-0.8343228640501223,-0.05018479901590922,7.7340556830158675,18.13491220177295,27.55187345427577,2.7600002288818324,-3.4987885098768743,0.3235011100769043,-4.239472799115113,4.8864750192689215,-1.9579858445191007,2.604988064672913,-5.270218923883927,72.50673355580571,30.079569057245642,2.2814869545960086,12,-0.7550010681152344,1.419999122619629,8.594999313354492,14.379999160766602,2.479999542236328,4,0.03915213331069434,-1.1415109447678484,32.509998321533196,1.1012631944913804,33.939998626708984,2.9555461365659617,33.450000762939446,0.03915213331069434
7250,2008-12-08,34.580001831054695,35.720001220703125,34.200000762939446,34.799999237060554,5627100.0,0.017957038222883526,-2.1020431995203626,-0.11167374095704305,55.660379755008385,45.68268811310836,-0.7643843158232002,-0.9573596015610164,6.560413968075409,17.343886459211724,27.32248113374034,1.75,-3.0205647163121583,1.0910016059875574,-3.0790370239206766,5.261040235895791,-0.9940177089665596,3.1760209209416743,-5.578210826108265,74.3243411593329,25.689788001193477,2.085019314954116,12,-0.8150014877319407,0.8099985122680593,7.777498245239251,13.314998626708977,3.6999969482421875,0,0.00983216656701491,1.6161132042724564,33.970001220703125,-1.1415109447678484,32.509998321533196,1.1012631944913804,33.939998626708984,0.00983216656701491
7251,2008-12-09,34.799999237060554,35.72999954223633,34.259998321533196,34.31999969482422,4698600.0,0.00636198364247309,-3.899985377049505,-2.181841826914773,57.84424149620545,47.82246131652806,-0.6270506485934746,-1.4402188878714242,5.885379126206452,16.960188642708083,27.285867749493832,1.470001220703132,-2.0470241250941754,1.4309990882873578,-2.414928310158409,5.2769264867331245,-0.49196461093552557,3.353962787510241,-5.508279872311981,79.10111136304326,25.86516366910496,1.9229636992228825,12,-1.0349988937378,0.5900011062621999,7.512500762939446,13.095001220703118,4.100002288818352,1,-0.02413793594838165,-2.1020431995203626,34.580001831054695,1.6161132042724564,33.970001220703125,-1.1415109447678484,32.509998321533196,-0.02413793594838165
7252,2008-12-10,34.18000030517578,35.58000183105469,33.689998626708984,35.189998626708984,4115200.0,-0.017816061651647952,1.1117298434273366,-2.104165176549095,56.72385406531345,49.34480948731448,-0.09547571729889626,-1.017293211384704,5.968311353799223,17.40818618441346,26.864198258911138,1.8900032043457031,-1.1298897159828485,0.9030001640319796,-2.759574052047853,4.5655743801118085,-0.9282869440079367,2.734287272071896,-4.609949715017152,65.16854751292387,7.0389380888156765,1.8312871080399145,12,-0.41499996185302734,1.2100000381469727,7.494999885559082,13.71500015258789,2.259998321533196,2,-0.011117643789420484,-3.899985377049505,34.799999237060554,-2.1020431995203626,34.580001831054695,1.6161132042724564,33.970001220703125,-0.011117643789420484
7253,2008-12-11,33.31999969482422,34.47999954223633,33.0,34.09999847412109,5322500.0,-0.025160930446841867,-1.0845090854385833,0.7722773025135428,63.743784657440436,51.37739535178523,0.6248712476734752,-0.13175676532388536,6.329174280258663,18.038343462812662,26.17452088005251,1.4799995422363281,-0.3692936901673036,0.022499561309814453,-3.636012984338514,3.6810121069581427,-1.8067567115143461,1.8517558341339786,-3.4827511282719357,45.84268613048578,-18.501256792485442,1.829256272824164,12,0.18500041961669922,1.1799993515014648,8.505001068115234,14.575000762939453,2.9099998474121094,3,0.024910019167365682,1.1117298434273366,34.18000030517578,-3.899985377049505,34.799999237060554,-2.1020431995203626,34.580001831054695,0.024910019167365682
7254,2008-12-12,30.459999084472656,31.63999938964844,28.520000457763672,31.01000022888184,10559900.0,-0.08583435283751883,2.447513649138364,0.7051307758519614,52.01546016400041,52.581990237136544,2.9799157181733307,2.3892137821263475,8.73677876645695,20.658318542808985,26.080969112906494,4.799999237060547,-0.17734564374273987,-2.5445010185241728,-6.121513002059601,1.0325109650112552,-4.333007010291887,-0.7559950267564588,5.790000915527344,26.907057878647112,-38.67976998740612,1.7885059917677149,12,1.6650009155273438,2.9499998092651367,11.32750129699707,17.435001373291016,5.450000762939453,4,0.21733430550090382,-1.0845090854385833,33.31999969482422,1.1117298434273366,34.18000030517578,-3.899985377049505,34.799999237060554,0.21733430550090382
7255,2008-12-15,29.81999969482422,31.229999542236328,29.36000061035156,30.920000076293945,6434600.0,-0.021011142773628144,1.1744182307116562,1.9999965321005977,43.04029559949681,52.39552810603944,3.5215040354968252,2.842592358551194,8.901170146244972,21.05133564411844,26.236116968603184,1.8699989318847692,-0.1605730398085683,-2.9735003471374526,-6.7835889044990125,0.8365882102241073,-4.878544625818236,-1.0684560684566726,6.275400314331051,18.030504883977105,-43.266862653211206,1.9050442786807806,12,2.3050003051757812,3.070000648498535,11.480000495910645,18.075000762939453,4.869998931884766,0,0.2223340421182496,2.447513649138364,30.459999084472656,-1.0845090854385833,33.31999969482422,1.1117298434273366,34.18000030517578,0.2223340421182496
7256,2008-12-16,31.76000022888184,31.78000068664551,29.90999984741211,30.18000030517578,9432200.0,0.06505702729414664,1.308641815418192,-1.43636306888821,40.7242667521056,51.1013159201673,1.4712881483741391,0.8866172779000827,6.5605177687203415,18.873605473094653,26.103548386392163,1.9600009918212926,-0.25436165680905276,-0.9944997787475565,-4.831387782378339,2.8423882248832264,-2.9129437805629443,0.923944223067835,4.183891789245596,45.89233910598864,-10.865845907879901,1.9184440018153908,12,0.3649997711181605,1.1300001144409144,9.472500801086415,16.135000228881832,3.329999923706051,1,0.20528962542279516,1.1744182307116562,29.81999969482422,2.447513649138364,30.459999084472656,-1.0845090854385833,33.31999969482422,0.20528962542279516
7257,2008-12-17,33.130001068115234,34.139999389648445,31.25,31.479999542236328,7358600.0,0.0431360462644943,-1.7393351219618092,1.0443048136411626,45.60375083628194,51.68566076398388,-0.028713441745786383,-0.4173595469064608,4.803971651190828,17.283722718538705,25.287837366802478,2.8899993896484446,0.040008236286602994,0.3200010299682603,-3.504243698047759,4.1442457579842795,-1.5921213340397458,2.23212339397627,2.6654131188049277,77.3490154111233,24.122932947352204,1.9121223640080092,12,-1.0050010681152344,-1.210001945495609,7.829999923706055,14.764999389648438,3.1599998474121094,2,0.1741623987847316,1.308641815418192,31.76000022888184,1.1744182307116562,29.81999969482422,2.447513649138364,30.459999084472656,0.1741623987847316
7258,2008-12-18,32.540000915527344,33.669998168945305,32.22999954223633,33.360000610351555,4613600.0,-0.01780863669080035,1.0000052982097447,-0.4969690524300712,40.54216964373943,50.655355885510204,0.6325047742053655,0.24755221753541434,5.039990606275353,17.64626174736516,24.504278611634017,1.4399986267089773,0.16763459602758246,-0.3094991683959947,-4.10384735142793,3.484849014635941,-2.206673259911966,1.5876749231199732,3.1099049968096892,71.53027085034496,22.500211030809453,1.897174091515968,12,-0.41500091552734375,-0.6200017929077184,8.375,15.354999542236328,4.829998016357429,3,0.11985241553329651,-1.7393351219618092,33.130001068115234,1.308641815418192,31.76000022888184,1.1744182307116562,29.81999969482422,0.11985241553329651
7259,2008-12-19,32.529998779296875,33.360000610351555,31.559999465942386,32.900001525878906,5350100.0,-0.00030737971570538036,1.7906974681073935,0.45122302961509153,48.9810678319168,49.91321011627781,0.4657388629995438,0.5728171673400482,4.829154349500257,17.404081395981017,23.212280114988403,1.800001144409169,0.03009093710929278,-0.5010012626647935,-3.8170167409802147,2.8150142156506277,-2.159009001822504,1.157006476492917,2.977309023948692,66.31797026131474,15.882270706034696,1.65800773915771,12,-0.404998779296875,-0.6099996566772496,7.565001487731934,14.790000915527344,4.000000000000007,4,0.11374118972590463,1.0000052982097447,32.540000915527344,-1.7393351219618092,33.130001068115234,1.308641815418192,31.76000022888184,0.11374118972590463
7260,2008-12-22,32.389999389648445,32.90999984741211,31.70000076293945,32.450000762939446,3116400.0,-0.0043037010421755895,1.469387040143876,0.16216466997954795,45.99697417329274,48.596847080398625,0.2932562526752207,0.972157845885242,4.79371607928082,17.273035848219955,21.518758061962117,1.2099990844726598,0.2957151364880346,-0.7740006446838308,-3.725942063896433,2.1779407745287678,-2.249971354290132,0.7019700649224703,2.9775622666874852,58.628837130445596,5.722554863515832,1.4759707096062993,12,-0.3399982452392649,-0.47000026702881925,7.705000877380364,14.215000152587884,3.5400009155273366,0,0.10867553331565127,1.7906974681073935,32.529998779296875,1.0000052982097447,32.540000915527344,-1.7393351219618092,33.130001068115234,0.10867553331565127
7261,2008-12-23,32.509998321533196,33.18000030517578,31.60000038146973,32.139999389648445,3810400.0,0.003704814268168821,-1.1793148263125275,-6.166507724586385,44.444444444444414,47.232468233635394,-0.20756822610510284,0.9322467639183358,4.272647938045182,16.885047547841225,20.85914863653643,1.5799999237060511,0.2243879833511926,-0.674501705169682,-3.6009155372269745,2.251912126887614,-2.1377086211983283,0.7887052108589643,2.72061211083129,43.598567046288174,-9.929992561942093,1.463206916028648,12,-1.009998321533196,-1.0599985122680593,7.585001945495613,13.890001296997077,3.3400001525878977,1,0.06705630322139555,1.469387040143876,32.389999389648445,1.7906974681073935,32.529998779296875,1.0000052982097447,32.540000915527344,0.06705630322139555
7262,2008-12-24,32.93000030517578,33.0,32.130001068115234,32.689998626708984,998900.0,0.012919163498215092,3.578928876173267,0.6486550575814999,51.77066537494507,45.902121646691455,-0.9203098998912793,0.39465093452606226,3.5542506934769023,16.202685633724037,20.86028301236946,0.8699989318847656,-0.02969111252149048,-0.1669997215270982,-3.0085574532729282,2.674558010218732,-1.5877785874000168,1.2537791443458168,2.1663979276966856,64.92898963793816,5.893401201906649,1.420778865872916,12,-1.600000381469723,-1.4800004959106445,6.539999008178711,13.289999008178711,3.759998321533196,2,0.0655936783296236,-1.1793148263125275,32.509998321533196,1.469387040143876,32.389999389648445,1.7906974681073935,32.529998779296875,0.0655936783296236
7263,2008-12-26,32.81999969482422,33.169998168945305,32.529998779296875,33.060001373291016,1433900.0,-0.0033404375746171056,1.7826346560518027,-1.0,44.5290138338099,45.07029427667029,-0.9931313720488681,0.3816663392987536,3.4938248555358484,16.042392708748096,20.833380455595996,0.6399993896484304,-0.3743902409122484,-0.18650026321411417,-2.9362933988148185,2.56329287238659,-1.5613968310144628,1.188396304586238,2.144870582546069,69.99996821087655,12.14507095039096,1.3748965678003515,12,-1.0699996948242188,-1.369999885559082,5.204999923706055,12.5,4.260002136230469,4,0.10572825268034203,3.578928876173267,32.93000030517578,-1.1793148263125275,32.509998321533196,1.469387040143876,32.389999389648445,0.10572825268034203
7264,2008-12-29,32.75,32.81999969482422,32.389999389648445,32.799999237060554,2915600.0,-0.0021328365470782984,8.555546136565773,0.20832869744896865,40.82245934306096,44.82386802595521,-0.6304306663706356,0.23284075265345905,3.3284635492236916,15.82601433768621,21.25903076989191,0.43000030517577414,-0.6794602576839281,-0.10999994277953817,-2.555421611455685,2.3354217258966123,-1.3327107771176117,1.1127108915585353,2.0859728809781544,72.78478949751013,16.310369783384402,1.2227108343380753,12,-0.7250003814697266,-1.3000001907348633,3.765000343322754,12.569999694824219,6.1699981689453125,0,0.14106866967587095,1.7826346560518027,32.81999969482422,3.578928876173267,32.93000030517578,-1.1793148263125275,32.509998321533196,0.14106866967587095
7265,2008-12-30,33.540000915527344,33.59999847412109,32.18000030517578,33.040000915527344,2624700.0,0.024122165359613534,3.5806753297894107,-10.000152590217546,44.02278104335177,45.19036961387145,-0.9356502115513123,-0.5266689033500569,2.274546306931697,14.765851909271618,21.203100067490034,1.4199981689453054,-1.046435175805506,0.6435009956359892,-1.8204996196728302,3.1075016109448086,-0.5884993120184205,1.8755013032903989,1.169652516986524,97.00011920940358,41.595517568972255,1.2320003076544088,12,-0.845001220703125,-2.090001106262207,1.989999771118164,10.794999122619629,6.459999084472656,1,0.08914722069626779,8.555546136565773,32.75,1.7826346560518027,32.81999969482422,3.578928876173267,32.93000030517578,0.08914722069626779
7266,2008-12-31,34.06999969482422,34.279998779296875,33.439998626708984,33.509998321533196,2602600.0,0.015801990603152127,-1.399997820175367,1.1200027465820455,49.47368152073843,45.62036191214438,-1.2332005518447957,-1.0623021270842372,1.455558014785737,13.950383002657304,20.88806058606294,0.8400001525878906,-0.9581442865833623,1.1424998283386216,-1.3660199284265815,3.6510195851038247,-0.11176005004398348,2.396759706721223,0.5158606781946418,90.23259032414316,34.57333427171287,1.254259878382602,12,-1.1500005722045898,-1.6849994659423828,-0.034999847412109375,9.255000114440918,5.439998626708984,2,0.05459350240716687,3.5806753297894107,33.540000915527344,8.555546136565773,32.75,1.7826346560518027,32.81999969482422,0.05459350240716687
7267,2009-01-02,35.36000061035156,35.540000915527344,33.810001373291016,34.209999084472656,3003000.0,0.0378632499877396,1.2913868804915143,2.0535691173765587,59.375000000000014,47.71289861839556,-2.429050843495041,-2.3615430058487803,-0.08184045879393409,12.365783345443148,20.448870208769463,1.7299995422363281,-0.5741920125446072,2.3615006446838365,-0.340595027612963,5.063596316980636,1.0104528085354403,3.712548480832236,-6.840000152587891,94.64284903338313,36.182785481071974,1.3510478361483989,1,-1.8100004196166992,-2.9750003814697266,-1.532501220703125,7.964999198913574,2.549999237060547,4,0.013857405410397039,-1.399997820175367,34.06999969482422,3.5806753297894107,33.540000915527344,8.555546136565773,32.75,0.013857405410397039
7268,2009-01-05,35.47999954223633,35.66999816894531,34.700000762939446,35.220001220703125,3966800.0,0.0033936348929144433,2.0312628523404146,0.22608519700397392,80.83537150872161,51.252265693596094,-2.333551670018508,-2.369092997766984,-0.3849213191799734,11.955119813451816,19.85242290038381,0.9699974060058665,-0.25919140539361507,2.3329995155334444,-0.57468307719639,5.240682108263279,0.8791582191685308,3.7868408118983616,-6.8195990753173845,94.55590994248439,30.778395330037995,1.453841296364917,1,-1.8450002670288086,-3.094999313354492,-1.697500228881836,7.845000267028809,3.1199989318847656,0,0.03410369504182875,1.2913868804915143,35.36000061035156,-1.399997820175367,34.06999969482422,3.5806753297894107,33.540000915527344,0.03410369504182875
7269,2009-01-06,35.29999923706055,36.20000076293945,34.950000762939446,35.650001525878906,4394600.0,-0.005073289388335622,-1.380954110975055,-1.3461713397009845,85.67706121443412,55.661164253722916,-1.921356732201943,-2.196984241977397,-0.30940599569319716,11.834071118156118,18.989219726094067,1.250000000000007,-0.12021509708949196,2.0864993095397963,-0.9580494231990855,5.131048042278675,0.564224943170359,3.6087736759092373,-6.359214862060547,77.61190489068805,7.715258978734852,1.5222743663694396,1,-1.399998664855957,-2.914999008178711,-1.6449995040893555,8.02500057220459,3.7099990844726562,1,0.05042500375255998,2.0312628523404146,35.47999954223633,1.2913868804915143,35.36000061035156,-1.399997820175367,34.06999969482422,0.05042500375255998
7270,2009-01-07,34.919998168945305,35.459999084472656,34.34999847412109,34.86999893188477,3459600.0,-0.010764903012130622,-1.0366980825024275,-0.14285402883888212,75.81695700209897,59.14699898235121,-1.2792623957734648,-1.8869504179767702,-0.009188986039553981,11.911748976395458,18.77283027597947,1.1100006103515696,0.17101388512483595,1.6894984245300222,-1.3907645377146807,4.769761386774725,0.14936694340767076,3.2296299056523736,-5.543660810668939,53.62313031603887,-18.512226960496918,1.5401314811223523,1,-0.7549972534179616,-2.559997558593743,-1.49999809265136,8.405001640319831,5.000000000000007,2,0.11454754323433058,-1.380954110975055,35.29999923706055,2.0312628523404146,35.47999954223633,1.2913868804915143,35.36000061035156,0.11454754323433058
7271,2009-01-08,33.959999084472656,35.0,33.36999893188477,34.84999847412109,4756700.0,-0.027491384158387144,1.7394919731240583,-17.80025940337716,57.26792990313615,59.75780615215021,-0.10275636538079169,-1.0467775193456248,0.9272149237594647,12.543528708354351,18.699416881545428,1.6300010681152273,0.2793064016891691,0.7714993476867704,-2.2408141615668455,3.7838128569403864,-0.7346574069400376,2.2776561023135784,-4.174241921916504,20.848048439883986,-48.53643328522536,1.5061567546268073,1,0.23000144958496094,-1.5999984741210938,-0.5399990081787109,9.36500072479248,4.590000152587891,3,0.1778563332850318,-1.0366980825024275,34.919998168945305,-1.380954110975055,35.29999923706055,2.0312628523404146,35.47999954223633,0.1778563332850318
7272,2009-01-09,33.799999237060554,34.259998321533196,33.279998779296875,33.759998321533196,3339700.0,-0.004711420839974556,1.0416676600783756,-0.04494487972981556,61.93179642531264,61.69144866231717,0.216386299180094,-0.9662460149090535,1.038385008438091,12.389408909647955,18.48097004750397,0.979999542236321,0.45653338130776433,0.6304995536804299,-2.3601980745549795,3.6211971819158393,-0.8648492604372748,2.1258483677981346,-3.6293874584814034,17.80822275726678,-49.185481425123115,1.4953488141177047,1,0.3900012969970632,-1.4399986267089915,-0.37999916076660867,9.525000572204583,3.979999542236328,4,0.16893488796922296,1.7394919731240583,33.959999084472656,-1.0366980825024275,34.919998168945305,-1.380954110975055,35.29999923706055,0.16893488796922296
7273,2009-01-12,34.150001525878906,34.610000610351555,33.799999237060554,34.290000915527344,4258700.0,0.010355097536055125,1.076929848585627,-3.4999046347498535,64.41282877990844,64.3126008219669,0.08368537430340695,-1.3184774239837154,0.6165004897703454,11.735150526948857,17.997961240575457,0.8100013732910014,0.6734034421346351,0.9390017509460478,-2.083356404691358,3.9613599065834535,-0.5721773268726551,2.4501808287647506,-3.617626408238138,29.794594368622306,-35.744397838493875,1.5111790778187029,1,0.03999900817871094,-1.7900009155273438,-0.7300014495849609,7.639998435974121,3.789997100830071,0,0.11010243494964045,1.0416676600783756,33.799999237060554,1.7394919731240583,33.959999084472656,-1.0366980825024275,34.919998168945305,0.11010243494964045
7274,2009-01-13,37.08000183105469,37.459999084472656,34.060001373291016,34.5,7961000.0,0.0857979553223569,1.0359290054365207,-18.42866485013624,77.88347443019971,68.07490008717222,-2.422235683824205,-3.928511443023652,-2.4488862316980615,8.529532877269475,16.53402224030789,3.3999977111816406,0.8348840499196513,3.538001918792723,0.33933337366237737,6.736670463923073,1.9386676462275503,5.137336191357896,-6.207569174695998,90.90915728050433,23.484169260006723,1.599334272565174,1,-1.7100028991699219,-4.090002059936523,-3.660001754760742,4.599997520446777,-0.07000350952148438,1,0.040992356202997904,1.076929848585627,34.150001525878906,1.0416676600783756,33.799999237060554,1.7394919731240583,33.959999084472656,0.040992356202997904
7275,2009-01-14,36.45000076293945,37.2400016784668,36.0099983215332,36.41999816894531,5540800.0,-0.01699031922883043,-1.8941177526556954,0.011628904147667122,72.08520112251249,70.58729115403601,-1.4930518010823093,-2.926376662206856,-1.9901739342336526,8.873942261476358,14.990970157387268,1.2300033569335938,1.1105384068535358,2.576500797271727,-0.36162856870987525,5.514630163253329,1.1074361142809224,4.045565480262532,-5.050562792331647,75.8373624929501,5.1754863065064,1.4690646829908014,1,-1.0800018310546875,-3.460000991821289,-2.147500514984131,5.229998588562012,-0.030002593994140625,2,0.07023312770946855,1.0359290054365207,37.08000183105469,1.076929848585627,34.150001525878906,1.0416676600783756,33.799999237060554,0.07023312770946855
7276,2009-01-15,38.27999877929688,39.040000915527344,35.86000061035156,35.939998626708984,6545500.0,0.05020570584508954,-1.5440041259828583,77.99326128417061,75.89543816941837,72.42289539508249,-2.9760193609313106,-4.472157619609632,-3.9756619073375603,6.748211337705243,13.846397061200683,3.1800003051757812,1.509902724811731,4.080498886108408,0.7141108040408923,7.446886968175921,2.3973048450746504,5.763692927142166,-6.395715919579889,86.80552336170084,14.781554260987832,1.6831940410337565,1,-2.1199989318847727,-4.499998092651374,-3.702498435974128,3.4000005722045827,-0.3600006103515696,3,0.042842200677796205,-1.8941177526556954,36.45000076293945,1.0359290054365207,37.08000183105469,1.076929848585627,34.150001525878906,0.042842200677796205
7277,2009-01-16,38.900001525878906,39.45000076293945,38.09000015258789,38.34000015258789,5716600.0,0.016196519497209128,-1.5660355630090006,0.23931681058725068,78.04427862482328,72.11277396353825,-3.398448467351969,-4.888350649068293,-4.817434668490684,5.85335691673599,13.62999632998233,1.3600006103515625,1.8658302829190276,4.412001609802246,0.4886318440705324,8.335371375533963,2.4503167269363857,6.3736864926681065,-6.300146860580881,90.26550285798392,17.24254833933888,1.961684882865858,1,-2.535001754760742,-4.915000915527344,-4.322501182556152,2.7799978256225586,-1.970001220703125,4,-0.008997487791498227,-1.5440041259828583,38.27999877929688,-1.8941177526556954,36.45000076293945,1.0359290054365207,37.08000183105469,-0.008997487791498227
7278,2009-01-20,36.43999862670898,39.45000076293945,35.9900016784668,38.5,6420800.0,-0.06323914659832008,-1.3378409552223418,-3.6785648599124112,63.94556548170833,69.69816332656869,-0.8805480221451276,-2.2358205030516913,-2.5262843365122905,8.017900203975678,13.027440878559368,3.4599990844726562,2.078948076920888,1.7569988250732322,-2.1463342652466366,5.660331915393101,-0.19466772008669864,3.708665370233163,-3.0181264296939787,44.155798198952986,-27.70356565735515,1.9516665451599335,1,-0.07499885559081321,-2.4549980163574148,-1.8624982833862234,5.095000267028816,-0.3400001525878835,1,0.0367727827411537,-1.5660355630090006,38.900001525878906,-1.5440041259828583,38.27999877929688,-1.8941177526556954,36.45000076293945,0.0367727827411537
7279,2009-01-21,36.22999954223633,37.2599983215332,35.56999969482422,37.02999877929688,6833700.0,-0.005762873007320257,1.6825410761699178,0.38834888531287187,60.632401150379536,68.01099045415543,-0.5864239326078788,-1.8281438884346102,-2.409497500067758,7.920714398360296,12.14384275949785,1.6899986267089844,2.068938167596343,1.3619997024536161,-2.461592939342111,5.1855923442493435,-0.5497966184442475,3.27379602335148,-2.084751917310392,17.010300662950943,-49.53453665751212,1.911796320897863,1,0.13500022888183594,-2.2449989318847656,-2.2274999618530273,4.7300004959106445,0.029998779296875,2,0.04719842964610477,-1.3378409552223418,36.43999862670898,-1.5660355630090006,38.900001525878906,-1.5440041259828583,38.27999877929688,0.04719842964610477
7280,2009-01-22,35.90999984741211,36.099998474121094,35.169998168945305,35.650001525878906,4914000.0,-0.008832450976190787,1.9062710480357377,-0.32499821185894856,57.39549528636741,68.02516438562557,-0.12429519901574793,-1.2974334621491366,-2.191251730133075,7.917532508115883,11.146522199316077,1.0600013732910227,1.8558965849413909,0.8659999847412081,-2.7980528735098957,4.530052842992312,-0.9660264443843474,2.6980264138667636,-1.1281818459245514,17.289748363825776,-44.34784636848421,1.8320264291255526,1,0.4549999237060547,-1.5049991607666016,-3.142500400543213,4.97499942779541,-1.0099983215332031,3,0.030632093533700333,1.6825410761699178,36.22999954223633,-1.3378409552223418,36.43999862670898,-1.5660355630090006,38.900001525878906,0.030632093533700333
7281,2009-01-23,34.689998626708984,35.279998779296875,33.830001831054695,35.279998779296875,5241600.0,-0.03397385758527216,3.9152426211489106,-2.2692460055460186,47.291828503390505,66.39850128318979,1.3523614153130055,0.09935587483377617,-1.0721928417697058,8.817229594653085,10.278067545573414,2.0799980163574148,1.5899617925793734,-0.4630012512207031,-3.934285827685848,3.0082833252444416,-2.198643539453272,1.2726410370118657,4.760002136230469,15.302436994696647,-40.41862004784302,1.7356422882325715,1,1.9350013732910156,-0.009998321533203125,-2.1824984550476074,5.220000267028809,-0.22999954223632812,4,0.04987026839788755,1.9062710480357377,35.90999984741211,1.6825410761699178,36.22999954223633,-1.3378409552223418,36.43999862670898,0.04987026839788755
7282,2009-01-26,35.09000015258789,35.290000915527344,34.419998168945305,34.900001525878906,4391800.0,0.011530744932660042,1.9491610900979777,-0.3220314874082695,48.45850155181169,64.6257982578457,1.2902763438159397,-0.13758060210088985,-1.5325291027992307,8.099351280658482,9.360984211346842,0.8700027465820384,1.5007236737446306,-0.17099971771240519,-3.481766548880124,3.1397671134553136,-1.826383133296261,1.4843836978714506,4.2476006317138655,22.41990322070462,-27.216093813174034,1.6553834155838592,1,1.5500011444091797,0.26000022888183594,-2.5824999809265137,4.685000419616699,0.970001220703125,0,0.0806497008849032,3.9152426211489106,34.689998626708984,1.9062710480357377,35.90999984741211,1.6825410761699178,36.22999954223633,0.0806497008849032
7283,2009-01-27,36.290000915527344,36.61000061035156,35.279998779296875,35.439998626708984,4423000.0,0.03419779873813855,-1.27350354896661,4.473728592366535,53.62107162500688,61.929975723935385,0.4757924148163113,-1.1218038913388568,-2.679904504423888,6.598477229329589,8.420366428597386,1.5200004577636719,1.6672313944252721,0.8555009841918917,-2.275461762313874,3.9864637306976576,-0.7099803890609948,2.420982357444778,2.9374478897094747,71.72016330924764,24.56447364296627,1.5654813732528834,1,0.35000038146972656,-0.7850008010864258,-4.267501354217529,2.5749998092651367,-1.7299995422363281,1,0.017635695053802136,1.9491610900979777,35.09000015258789,3.9152426211489106,34.689998626708984,1.9062710480357377,35.90999984741211,0.017635695053802136
7284,2009-01-28,37.36999893188477,38.04999923706055,36.68000030517578,37.0099983215332,3917100.0,0.029760209124032544,-1.6862812563111007,0.42352898937722705,58.524703007238415,60.42325371112716,-0.6244065212125491,-1.9372609653051782,-3.8035737732370194,5.260270412148387,7.596650205528141,1.7599983215332031,1.8694901386307023,1.7044990539550824,-1.2703535709055558,4.679351678815721,0.21707274152475975,3.191925366385405,1.7495009338684042,83.88623878754035,35.99754141056167,1.4874263124303204,1,-0.7299976348877024,-1.8649988174438548,-5.347499370574958,1.4950017929077077,-3.2099990844726634,2,-0.03398449274988047,-1.27350354896661,36.290000915527344,1.9491610900979777,35.09000015258789,3.9152426211489106,34.689998626708984,-0.03398449274988047
7285,2009-01-29,36.52999877929688,37.36999893188477,36.22999954223633,36.95000076293945,2921100.0,-0.022477928193655572,-1.2352919177073072,-1.1666701987877333,59.01753796090221,58.54793146573647,0.2549448929512934,-0.9083435800177639,-2.944403734137005,5.845253777667274,7.0392167510087225,1.1399993896484446,2.0284269345670225,0.7149990081787152,-2.106680663794087,3.5366786801515175,-0.695840827807686,2.1258388441651164,2.4837111257623263,63.98100966601502,12.148390920459335,1.4108398359864012,1,0.11000251770018821,-1.0049982070922923,-4.507499217987068,2.1200017929077077,-3.6800003051757955,3,-0.0073911981052871,-1.6862812563111007,37.36999893188477,-1.27350354896661,36.290000915527344,1.9491610900979777,35.09000015258789,-0.0073911981052871
7286,2009-01-30,35.93000030517578,37.08000183105469,35.61000061035156,36.43000030517578,4421400.0,-0.016424815060797293,-1.5789508907657508,1.1904705679330998,57.24983036419823,56.237437214555904,0.5437179224924265,-0.1706005714708283,-2.283455285013126,6.1586101084810565,6.6757138198183075,1.470001220703125,1.7675972916255915,0.022000503540041905,-2.6774782592607522,2.721479266340836,-1.3277388778603552,1.371739884940439,2.980035438403334,41.59784275255034,-13.938057314879899,1.3497393814003988,1,0.7100009918212891,-0.4049997329711914,-3.945000171661377,2.7200002670288086,-1.9500007629394531,4,-0.02866681799466897,-1.2352919177073072,36.52999877929688,-1.6862812563111007,37.36999893188477,-1.27350354896661,36.290000915527344,-0.02866681799466897
7287,2009-02-02,35.849998474121094,36.27999877929688,35.5,35.54999923706055,3974400.0,-0.0022266025709763992,-2.9000162125561832,-0.5999984741210938,55.89457789412922,55.342883038158234,0.16268691810232383,-0.05481765301223618,-2.125412717042906,5.972066269944179,6.856856163396771,0.7799987792968821,1.5872055878142959,-0.08250122070312216,-2.769906061667342,2.604903620261098,-1.4262036411852321,1.2612011997789878,2.95843659120753,20.577602910737475,-36.63580179474342,1.3437024204821089,2,0.09000205993652344,-0.05999755859375,-4.374998569488525,2.800002098083496,-2.3499984741210938,0,-0.03877264850239337,-1.5789508907657508,35.93000030517578,-1.2352919177073072,36.52999877929688,-1.6862812563111007,37.36999893188477,-0.03877264850239337
7288,2009-02-03,36.68999862670898,37.150001525878906,35.63999938964844,36.040000915527344,5121000.0,0.023430967596672403,-1.0827604713384844,2.1666645473849946,48.41847921424076,53.98578060080948,-0.7131128103440716,-0.842726839066934,-2.867297973160113,4.866900577227163,7.247987274977656,1.5100021362304688,1.1849451945641647,0.6969989776611243,-2.001968897418216,3.3959668527404645,-0.6524849598785423,2.046482915200791,2.0188677739341685,46.66662677439547,-6.024885972117346,1.3494839375396686,2,-0.7499980926513601,-0.8749980926513601,-5.299998760223382,1.9600019454956126,-2.8400001525878906,1,-0.017170817034573238,-2.9000162125561832,35.849998474121094,-1.5789508907657508,35.93000030517578,-1.2352919177073072,36.52999877929688,-0.017170817034573238
7289,2009-02-04,37.08000183105469,39.18999862670898,36.75,37.56999969482422,10509200.0,0.010629687079404926,-3.243470242083672,-0.7538455218230878,52.60546179736176,53.45355465758662,-1.0838407884746815,-1.1515814522369823,-3.0607534056744754,4.197256622403671,8.137551226120008,2.5,0.6679852430000537,0.9980020523071289,-1.7220573420450265,3.7180614466592843,-0.36202764486894523,2.358031749483203,-3.249999999999993,42.81849374193003,-6.658324609508256,1.3600296971760772,2,-0.5700016021728516,-1.2650012969970703,-5.480001926422119,1.5699987411499023,-2.390003204345703,2,-0.0679611740378383,-1.0827604713384844,36.68999862670898,-2.9000162125561832,35.849998474121094,-1.5789508907657508,35.93000030517578,-0.0679611740378383
7290,2009-02-05,38.91999816894531,39.11999893188477,36.900001525878906,37.0,7180800.0,0.04962233675915351,-1.09434199919388,-3.918380692876606,52.64462424305091,54.04830973977111,-2.740120394414639,-2.821186507931664,-4.705526136301614,2.068235504990824,8.861297056919929,2.2199974060058665,0.5080060172078049,2.637998390197751,-0.3016729802072575,5.57766976060276,1.1681627049952468,4.107834075400255,-4.982796401977531,92.68291170058045,45.94807040208555,1.469835685202506,2,-2.114999771118171,-3.1049976348876953,-7.182498455047607,-2.7699975967407227,-4.149997711181641,3,-0.12230212090120951,-3.243470242083672,37.08000183105469,-1.0827604713384844,36.68999862670898,-2.9000162125561832,35.849998474121094,-0.12230212090120951
7291,2009-02-06,40.0,40.22999954223633,38.38999938964844,38.38999938964844,5974300.0,0.027749277540214168,-1.2857136087496328,0.838542784254822,54.378973008598244,54.70613990163629,-3.338797217769354,-3.6106029348478046,-5.65013339515334,0.727782939946664,9.339493115746563,1.8400001525878906,0.45409365455154216,3.4160001754760714,0.24854462163367685,6.583455729318466,1.8322723985548706,4.999727952397272,-5.957742295837392,95.13742992610132,51.68200248866338,1.5837277769211975,2,-2.2450008392333984,-3.2450008392333984,-7.927500247955322,-3.84999942779541,-4.840000152587891,4,-0.17875003814697288,-1.09434199919388,38.91999816894531,-3.243470242083672,37.08000183105469,-1.0827604713384844,36.68999862670898,-0.17875003814697288
7292,2009-02-09,39.5099983215332,40.34000015258789,39.06999969482422,40.02999877929688,3408100.0,-0.0122500419616699,1.2280647158225837,-0.32298152834248356,64.49479955016129,55.91433189332012,-2.4092413005203497,-2.8152270470732503,-5.110813359485704,0.9484872537526527,9.818537006237813,1.2700004577636719,0.47429180146642125,2.640498542785643,-0.4996081671918091,5.780605252763095,1.0704451877969205,4.210551897774366,-5.220230943847646,82.34038943994571,37.36359687188564,1.5700533549887248,2,-1.5899982452392578,-2.6999988555908203,-6.857498645782471,-3.3599977493286133,-5.4199981689453125,0,-0.1399645409826047,-1.2857136087496328,40.0,-1.09434199919388,38.91999816894531,-3.243470242083672,37.08000183105469,-0.1399645409826047
7293,2009-02-10,37.90999984741211,39.65999984741211,37.68999862670898,39.27000045776367,7207500.0,-0.04049604004283347,-1.1888865341414732,2.615383486776915,57.01168545250639,55.74621883168322,-0.6205357391804682,-0.9687649029180179,-3.477459941075594,2.305950666374642,10.227435622103759,1.970001220703132,0.7220349410359006,0.8525001525878935,-2.042736352226818,3.747736657402605,-0.5951180998194658,2.3001184049952528,-3.2572185032324157,32.311972092143534,-15.533089448903638,1.4476182524073573,2,0.010000228881835938,-1.1000003814697266,-4.94249963760376,-2.1750001907348633,-4.240001678466804,1,-0.11632814205123654,1.2280647158225837,39.5099983215332,-1.2857136087496328,40.0,-1.09434199919388,38.91999816894531,-0.11632814205123654
7294,2009-02-11,38.599998474121094,38.849998474121094,37.7400016784668,37.97000122070313,2897000.0,0.0182009662222693,-1.0366982109359688,-0.4632330666786291,60.89068068086309,55.954345800567765,-1.249062812371342,-1.6222227025616291,-4.15924786503161,1.350217954335541,10.386991267864307,1.1099967956542969,0.9661827404484029,1.466498947143556,-1.5098870683424082,4.44288496262952,-0.021694060599429577,2.954691954886542,-3.6059840014369087,49.418535665770285,-2.1969052060534224,1.4881930077429828,2,-0.6799983978271484,-1.789999008178711,-5.589998722076416,-2.9549989700317383,-5.289997100830078,2,-0.12305699968316286,-1.1888865341414732,37.90999984741211,1.2280647158225837,39.5099983215332,-1.2857136087496328,40.0,-0.12305699968316286
7295,2009-02-12,39.0099983215332,39.060001373291016,37.36000061035156,38.08000183105469,3896800.0,0.01062175812486088,2.3009640419393427,1.4761913412049819,68.7175015255482,57.2285314851622,-1.41956160327004,-1.929528271968593,-4.463580689617871,0.6628337048114901,10.477559917407216,1.7000007629394531,1.0661974155332459,1.7484989166259766,-1.32279595612669,4.819793789378643,0.21285148024963974,3.2841463530023134,-3.695224708054795,55.369059216143604,-0.8050439463159691,1.5356474363763337,2,-1.0899982452392578,-2.1999988555908203,-5.86749792098999,-3.619997978210449,-4.109996795654297,3,-0.11074083262494305,-1.0366982109359688,38.599998474121094,-1.1888865341414732,37.90999984741211,1.2280647158225837,39.5099983215332,-0.11074083262494305
7296,2009-02-13,39.91999816894531,40.290000915527344,38.81999969482422,38.81999969482422,4812500.0,0.023327349053224644,-1.6727331997031467,1.1827985216966852,70.04148681396778,58.80041025403316,-1.9043193077023872,-2.856835254048079,-5.275792861190865,-0.4903004093808221,10.047506733468584,1.470001220703125,1.0271832838271848,2.576498794555661,-0.6906210615091979,5.84361865062052,0.9429388665232281,4.210058722588094,-4.303710963120338,85.9059715382577,24.410372326997674,1.6335599280324298,2,-1.9299983978271484,-3.1099987030029297,-6.657497406005859,-4.529997825622559,-5.359996795654297,4,-0.12900796461428554,2.3009640419393427,39.0099983215332,-1.0366982109359688,38.599998474121094,-1.1888865341414732,37.90999984741211,-0.12900796461428554
7297,2009-02-17,38.54999923706055,39.31999969482422,38.15999984741211,38.93999862670898,4227900.0,-0.03431861209228515,1.0173883622033661,-0.35454539149251324,59.247130938106665,60.00359377890715,-0.12409851232206393,-1.5962422325872154,-3.8377061031807216,0.635071056884172,9.305209855958845,1.7599983215332031,1.0182431534936427,1.2239999771118164,-2.0116130575197246,4.4596130117433574,-0.3938065402039541,2.841806494427587,-2.6502892544298007,40.614283370785934,-18.778818111733244,1.6178065173157694,2,-0.0049991607666015625,-1.739999771118164,-5.274998664855957,-3.159998893737793,-3.4599990844726562,1,-0.08793772909830355,-1.6727331997031467,39.91999816894531,2.3009640419393427,39.0099983215332,-1.0366982109359688,38.599998474121094,-0.08793772909830355
7298,2009-02-18,37.77999877929688,38.86999893188477,37.209999084472656,38.86999893188477,4715100.0,-0.01997407193262446,2.045870853267178,2.7948765601158616,51.72124203469741,59.905347138611106,0.9127654982132682,-0.7596528401488953,-2.9610612313972453,1.155718418659042,9.407526078107638,1.6599998474121165,1.0758544757076578,0.3869995117187557,-2.8267865501007066,3.600785573538218,-1.2198935191909754,1.9938925426284868,-1.613871386468709,18.506472596123114,-36.22741143389119,1.6068930309097316,2,0.8400020599365163,-0.7099990844726634,-4.504998207092292,-2.389998435974128,-0.9199981689453196,2,-0.09767069205759427,1.0173883622033661,38.54999923706055,-1.6727331997031467,39.91999816894531,2.3009640419393427,39.0099983215332,-0.09767069205759427
7299,2009-02-19,37.93999862670898,38.84000015258789,37.86000061035156,38.13000106811523,3076300.0,0.004235041095336678,-4.60002179836535,0.17431414202570897,56.2778268249658,60.309036314379426,0.9918933054774683,-0.8273963459980322,-3.0574261340548716,0.7173009303022226,9.7124739158436,1.0600013732910085,1.188124016365407,0.4614994049072223,-2.7127534002420006,3.635752210056445,-1.1256269976673892,2.0486258074818338,-1.523438868295223,23.701269748477607,-28.6293088615164,1.587126402574613,2,0.8350009918212962,-0.8549976348876882,-4.664998054504387,-2.5499982833862234,-1.3400001525878835,3,-0.11254614160048171,2.045870853267178,37.77999877929688,1.0173883622033661,38.54999923706055,-1.6727331997031467,39.91999816894531,-0.11254614160048171
7300,2009-02-20,37.0099983215332,37.81999969482422,36.22000122070313,37.33000183105469,4855300.0,-0.02451239691192486,1.461537558650994,1.6842073562479922,54.671271142115614,60.341513884770244,1.8131387791855644,0.19946514035898844,-2.0929507057606216,1.350909166781534,10.138200908061222,1.7199974060058452,1.362571479736573,-0.523500823974608,-3.620502331755212,2.573500683805996,-2.07200157786491,1.024999929915694,3.3300018310546875,19.410249633057823,-32.86196121243572,1.548500753890303,2,1.2700023651123047,0.07500267028808594,-2.8299989700317383,-1.6199979782104492,-1.1099967956542969,4,-0.09997290235188827,-4.60002179836535,37.93999862670898,2.045870853267178,37.77999877929688,1.0173883622033661,38.54999923706055,-0.09997290235188827
7301,2009-02-23,36.41999816894531,37.45000076293945,36.22000122070313,37.290000915527344,4248900.0,-0.015941642241162013,1.0672218802892632,2.7187287660781765,52.36122497612259,58.99333893209928,2.0583709881367724,0.9757448312301307,-1.4817127400356753,1.6963574540383703,10.400591492079474,1.229999542236321,1.4429378332386378,-1.2000009536743192,-4.049339987454758,1.6493380801061193,-2.6246704705645385,0.2246685632159,3.8376020050048822,6.451517634984761,-47.77142833685875,1.4246695168902195,2,1.8350028991699219,0.6650028228759766,-2.2399988174438477,-1.0299978256225586,-0.75,0,-0.04173522019456,1.461537558650994,37.0099983215332,-4.60002179836535,37.93999862670898,2.045870853267178,37.77999877929688,-0.04173522019456
7302,2009-02-24,37.91999816894531,38.11000061035156,36.650001525878906,36.86999893188477,3189800.0,0.041186163520431585,1.0419508785782692,-1.2068918646356674,54.83110599554766,58.75105232577053,0.34543717962070986,-0.31765438092362075,-2.922619441497261,-0.07436801572163887,10.588001900932028,1.69000244140625,1.4231877091254077,0.15849914550781108,-2.43106052507121,2.7480588160868322,-1.1362806897816995,1.4532789807973217,2.25685002593994,64.15088364299558,8.601485332907728,1.294779835289511,2,0.3350028991699219,-0.8349971771240234,-2.949997901916504,-2.5299978256225586,-3.539997100830078,1,-0.08860751471253958,1.0672218802892632,36.41999816894531,1.461537558650994,37.0099983215332,-4.60002179836535,37.93999862670898,-0.08860751471253958
7303,2009-02-25,36.93000030517578,38.02000045776367,36.459999084472656,37.88000106811523,3481600.0,-0.02610753986217995,1.5365885428781436,-0.9047632887800583,49.43735337161578,57.47846040252083,1.3206874390078482,0.7618072875646078,-1.8560891332361251,0.6656190419659254,10.94546711816882,1.5600013732910156,1.2576258248745518,-0.8634986877441406,-3.3915828423862635,1.6645854668979823,-2.1275407650652056,0.40054338957692437,3.167710950225832,27.099212745170643,-28.818788672801762,1.2640420773210617,2,1.3250007629394531,0.1550006866455078,-1.755000114440918,-1.5399999618530273,-1.0800018310546875,2,-0.04982399505504509,1.0419508785782692,37.91999816894531,1.0672218802892632,36.41999816894531,1.461537558650994,37.0099983215332,-0.04982399505504509
7304,2009-02-26,36.099998474121094,37.36999893188477,35.88999938964844,37.36999893188477,6226400.0,-0.02247500200909458,1.3307071004406275,1.3368415135100582,38.55519576023634,54.12709309526395,1.9654598231855758,1.5724034167643808,-0.8654211442480317,1.282953491940603,10.816339205897114,1.4799995422363352,0.9636491511635938,-1.630000495910643,-4.264436088669044,1.0044350968477573,-2.947218292289847,-0.31278269953143933,3.920158580586552,9.459413018076845,-40.0810260758785,1.3172177963792002,2,1.9900016784667969,0.9850025177001953,-0.9249982833862305,-0.7099981307983398,-0.5699996948242188,3,0.021052691644164234,1.5365885428781436,36.93000030517578,1.0419508785782692,37.91999816894531,1.0672218802892632,36.41999816894531,0.021052691644164234
7305,2009-02-27,36.2599983215332,37.11999893188477,35.5099983215332,35.720001220703125,6766700.0,0.004432128924515277,-2.3541578087809447,-0.4251944143240305,33.596480572980994,50.077647957376534,1.5358618590244717,1.466317534508228,-0.8389507835635399,0.90586417157337,10.977155010949193,1.6100006103515696,0.8628840296897664,-1.456500625610353,-4.119441152065477,1.2064399008447708,-2.7879708888379113,-0.12503036238279464,3.594952426572071,28.846128452481384,-14.309995594621551,1.331470263227561,2,1.1550006866455078,0.8250026702880859,-1.0849981307983398,-1.7599992752075195,0.02000045776367898,4,0.009376728304644644,1.3307071004406275,36.099998474121094,1.5365885428781436,36.93000030517578,1.0419508785782692,37.91999816894531,0.009376728304644644
7306,2009-03-02,34.900001525878906,35.75,34.689998626708984,35.709999084472656,6232500.0,-0.03750680801456785,1.382027191523651,-1.5000035321460614,31.214346005990933,46.96289407603034,2.3567211494157974,2.8935465550603965,0.6330159661971635,2.0694758459530718,11.604631439220734,1.5699996948242188,0.6002966670802437,-2.7649974822998047,-5.607216171885582,0.07722120728597304,-4.1861068270926935,-1.3438881375069158,4.694252076632047,6.140432086716273,-30.734815669872745,1.4211093447928898,3,1.8799972534179688,2.184999465942383,0.4849987030029297,-1.4900026321411133,0.6899986267089844,0,0.0286532938761761,-2.3541578087809447,36.2599983215332,1.3307071004406275,36.099998474121094,1.5365885428781436,36.93000030517578,0.0286532938761761
7307,2009-03-03,34.459999084472656,35.83000183105469,34.330001831054695,35.27000045776367,5741700.0,-0.012607519259848154,-1.8037491131686236,1.000004709516992,34.47343943299363,45.04647156472992,2.4088624486416492,3.398307374653328,1.138018093833729,2.3117342747410063,12.385320503987629,1.499999999999993,0.16709453014387066,-3.135499954223633,-6.222064260662293,-0.0489356477849725,-4.678782107442963,-1.5922178010043027,4.74191411997414,3.5229621083600007,-32.527916298523444,1.5432821532193308,3,2.125001907348633,2.875001907348633,1.1925010681152344,-1.409998893737793,1.4599990844726562,1,0.035113149060351345,1.382027191523651,34.900001525878906,-2.3541578087809447,36.2599983215332,1.3307071004406275,36.099998474121094,0.035113149060351345
7308,2009-03-04,36.060001373291016,36.560001373291016,34.740001678466804,34.900001525878906,3837600.0,0.04643071187832115,-1.4594598077701424,-1.4320961490460917,39.43428866847709,43.174967325120065,0.6025893114225482,1.8431885267727566,-0.3580318112766747,0.5447560394904798,12.6333909185024,2.1000022888183594,-0.36595347080744034,-1.503997802734375,-4.641903693170171,1.6339080877014212,-3.0729507479522766,0.06495514248352663,2.6547206938165715,56.907933950461356,21.616540725031612,1.5689529452178994,3,0.15999984741210938,1.2749996185302734,-0.06500053405761719,-3.0100011825561523,1.0799980163574219,2,-0.04658902499155548,-1.8037491131686236,34.459999084472656,1.382027191523651,34.900001525878906,-2.3541578087809447,36.2599983215332,-0.04658902499155548
7309,2009-03-05,34.560001373291016,35.72999954223633,33.990001678466804,35.72999954223633,4557800.0,-0.04159733618621053,1.9743599775682286,-1.0086192438348236,33.028235159926254,40.770185549321255,1.7575399740141577,3.314660837107766,1.2309561624192966,1.9369792716227323,12.190115600603287,2.0699996948242116,-0.7103968555114477,-2.87799777984619,-6.288288176352417,0.5322926166600368,-4.583142978099303,-1.1728525815930766,3.716248670211286,18.210868849861445,-13.940167777535667,1.7051451982531145,3,1.489999771118164,2.604999542236328,1.5124993324279785,-1.5100011825561523,2.5999984741210938,3,0.03732630351765631,-1.4594598077701424,36.060001373291016,-1.8037491131686236,34.459999084472656,1.382027191523651,34.900001525878906,0.03732630351765631
7310,2009-03-06,34.15999984741211,35.130001068115234,33.31999969482422,34.40999984741211,4635000.0,-0.011574117765748682,1.1420103651269458,0.2136755480783025,27.142867955489095,37.96814588036197,1.9118008854175201,3.520256234920808,1.721645637838705,2.2513313437423648,11.840999827457289,1.8100013732910156,-0.9191263517612498,-3.039999389648436,-6.671990635864809,0.5919918565679367,-4.8559950127566225,-1.2240037665402497,3.601900392285934,25.925917204628966,0.5507855608429537,1.8159956231081873,3,1.5550003051757812,2.6700000762939453,1.9125008583068848,-1.109999656677246,2.229999542236328,4,0.04010535532799642,1.9743599775682286,34.560001373291016,-1.4594598077701424,36.060001373291016,-1.8037491131686236,34.459999084472656,0.04010535532799642
7311,2009-03-09,32.84999847412109,33.799999237060554,32.02000045776367,33.65999984741211,6828700.0,-0.03834898650885876,2.266052348838238,3.240005493164091,27.272732803676647,34.90610441459852,2.974995146902039,4.4977335991063185,3.1051139032257495,3.356543793505814,11.258510554468003,2.1399993896484375,-1.261377619061129,-3.9925006866455135,-7.86372620275985,-0.12127517053117742,-5.9281134447026815,-2.0568879285883455,4.290035689294619,18.281890946733572,-4.952205278130755,1.9356127580571691,3,2.1700019836425852,3.3300018310546946,3.2325024604797434,0.20000171661377664,3.5500030517578196,0,0.10441401718413834,1.1420103651269458,34.15999984741211,1.9743599775682286,34.560001373291016,-1.4594598077701424,36.060001373291016,0.10441401718413834
7312,2009-03-10,33.97999954223633,34.31999969482422,33.049999237060554,33.47999954223633,6326700.0,0.03439881645673282,1.1525425920537817,-0.6172829040628758,35.27132688423046,33.33210147155571,1.3715654248003517,3.090656322028515,2.049685175701029,2.0787775183543715,10.47463792866741,1.470001220703132,-1.5143459932033352,-2.5859996795654325,-6.444950892480051,1.272951533349186,-4.515475286022742,-0.6565240731081232,2.340829228275055,43.17177729566586,18.540766721426355,1.929475606457308,3,0.7150001525878906,2.200000762939453,2.102501392364502,-0.9299993515014648,3.1800003051757812,1,0.04738083084287181,2.266052348838238,32.84999847412109,1.1420103651269458,34.15999984741211,1.9743599775682286,34.560001373291016,0.04738083084287181
7313,2009-03-11,33.5,34.900001525878906,33.459999084472656,34.200000762939446,5723900.0,-0.014125943163704302,-2.6923016730815315,-1.400001525878892,33.20727331487548,32.73788786651562,1.4682554188643522,3.397522557433362,2.6037631330264546,2.473782574882371,10.318710633396849,1.44000244140625,-1.7237025141343736,-2.845499229431155,-6.881032320573539,1.1900338617112283,-4.863265775002347,-0.8277326838599635,2.132696240471752,39.892180794074164,14.517999239657158,2.017766545571192,3,1.0699996948242188,2.6800003051757812,2.3650007247924805,-0.4499998092651367,4.1699981689453125,2,0.07223875131180035,1.1525425920537817,33.97999954223633,2.266052348838238,32.84999847412109,1.1420103651269458,34.15999984741211,0.07223875131180035
7314,2009-03-12,33.84999847412109,34.220001220703125,32.56999969482422,33.43000030517578,8185100.0,0.010447715645405475,1.844821235958012,-0.5999967302630462,37.50000377244489,33.17161266645605,0.8554946571605697,2.8178949839526055,2.335694067926802,2.009943701646854,10.303516950170174,1.6500015258789062,-2.1055856617024062,-2.2580007553100643,-6.2939676580887465,1.777966147468618,-4.275984206699405,-0.24001730392072318,1.204666441117375,58.84236839910288,31.362416664445995,2.017983451389342,3,0.4400024414062571,2.3300018310546946,2.0275020599365305,-0.7999982833862234,2.7000007629394602,3,0.09719353216640814,-2.6923016730815315,33.5,1.1525425920537817,33.97999954223633,2.266052348838238,32.84999847412109,0.09719353216640814
7315,2009-03-13,34.689998626708984,34.939998626708984,33.84999847412109,34.18000030517578,4550700.0,0.02481536751707969,1.1584197307046011,1.2142870118074682,43.289375049755314,34.51328256020765,-0.25773375096144235,1.7261580987544818,1.563605419273344,1.0435455415409223,10.337651489323779,1.0900001525878977,-2.3377714766204605,-1.202000617980957,-5.041652304545011,2.6376510685830965,-3.121826461262984,0.7178252253010697,-2.6699981689453125,91.43835079560003,58.76626809866561,1.9198258432820252,3,-0.3999977111816406,1.4900016784667969,1.4725017547607422,-1.639998435974121,1.1100006103515625,4,0.07120211353370842,1.844821235958012,33.84999847412109,-2.6923016730815315,33.5,1.1525425920537817,33.97999954223633,0.07120211353370842
7316,2009-03-16,34.77000045776367,35.36999893188477,34.689998626708984,35.040000915527344,5588500.0,0.002306192972665322,-2.1627618143591256,-0.5294144046434742,36.26854259671352,34.712738467287636,-0.40020091546586656,1.307589713933993,1.5367588496865494,0.8235539244704242,9.729040162662866,0.6800003051757884,-2.3574532073085237,-0.8644989013671847,-4.227983192050168,2.4989853893157985,-2.5462410467086727,0.8172432439743034,-2.6916000366210966,78.57147722829451,47.82070811234868,1.6817421453414911,3,-0.4799995422363281,1.4099998474121094,1.539999008178711,-1.7200002670288086,0.4199981689453125,0,0.04659185822711254,1.1584197307046011,34.689998626708984,1.844821235958012,33.84999847412109,-2.6923016730815315,33.5,0.04659185822711254
7317,2009-03-17,35.15999984741211,35.560001373291016,34.65999984741211,34.72999954223633,6394400.0,0.011216548303534912,-2.1579017815315016,-1.5925910227609885,41.85832847576793,34.98207622365329,-0.7604303702576729,0.6857573621348863,1.1639555470979843,0.31053822659380614,9.436392789911292,0.9000015258789062,-2.3325680910464257,-0.30499954223633097,-3.379077296287022,2.76907821181436,-1.8420384192616766,1.2320393347890146,-2.9499354858398448,86.62203005571496,53.12045996196878,1.537038877025347,3,-1.2849998474121094,1.0200004577636719,2.094999313354492,-1.7200002670288086,-2.7700004577636648,1,0.0352673971515407,-2.1627618143591256,34.77000045776367,1.1584197307046011,34.689998626708984,1.844821235958012,33.84999847412109,0.0352673971515407
7318,2009-03-18,34.09000015258789,35.31999969482422,33.77000045776367,35.009998321533196,8063600.0,-0.03043230089498916,1.0129848254405478,-2.1395291070066014,40.95410656632404,35.86272860214193,0.0008239691712788044,1.544315240130274,2.2352038690089913,1.283741424855613,9.833658120339813,1.5499992370605469,-2.181451501347297,-1.1904993057250977,-4.119047640735822,1.7380490292856265,-2.654773473230456,0.2737748617802609,-1.678939570312501,50.83610717379572,13.70292170155728,1.464274167505361,3,-0.2999992370605469,2.065000534057617,3.2749996185302734,0.3400001525878906,-0.9399986267089844,2,0.0900557254644414,-2.1579017815315016,35.15999984741211,-2.1627618143591256,34.77000045776367,1.1584197307046011,34.689998626708984,0.0900557254644414
7319,2009-03-19,33.669998168945305,34.700000762939446,33.47999954223633,34.5,5032000.0,-0.012320386675348849,-1.0165324690883064,0.9021776989037017,38.61038408980267,37.1368970615101,0.3143608503707469,1.7159974253326098,2.6574025996149615,1.645355836337238,10.304751764136027,1.220001220703118,-2.0773342156017875,-1.3970012664794993,-4.124908167797841,1.3309056348388424,-2.7609547171386737,-0.0330478158203249,-1.0700011392089763,9.134541319737032,-27.847003608476193,1.363953450659172,3,0.12000274658203836,2.4850025177002024,3.6950016021728587,0.7600021362304759,-0.8799972534179616,3,0.11880012526075245,1.0129848254405478,34.09000015258789,-2.1579017815315016,35.15999984741211,-2.1627618143591256,34.77000045776367,0.11880012526075245
7320,2009-03-20,33.310001373291016,34.220001220703125,33.130001068115234,33.970001220703125,3992000.0,-0.010691916104299759,-1.1372542419788547,0.795178784814774,42.3336588882942,38.81033329313426,0.6046958039082071,1.8810284081058626,3.0277086846295944,1.9597670876133293,11.1074229417533,1.0900001525878906,-2.1664747343963953,-1.571998214721681,-4.246411478216984,1.1024150487736222,-2.9092048464693363,-0.23479158297402591,-0.5324040829414045,7.407419035807915,-32.092488340406,1.3372066317476532,3,0.7549991607666016,2.844999313354492,4.054998397827148,1.1199989318847656,0.45999908447265625,4,0.09726801951943065,-1.0165324690883064,33.669998168945305,1.0129848254405478,34.09000015258789,-2.1579017815315016,35.15999984741211,0.09726801951943065
7321,2009-03-23,34.900001525878906,35.02000045776367,33.650001525878906,34.02000045776367,4985700.0,0.0477334160022822,1.4464289971764401,-1.3333352599485593,51.909732110334765,40.65904498492364,-0.741955176945396,0.18057331470312477,1.4976546920463676,0.36713405903815044,11.746647103139637,1.7099990844726562,-1.9934539847849067,0.09400177001953125,-2.480924897873514,2.6689284379125766,-1.1934615639269879,1.3814651039660504,-1.9554599905528107,72.83951586317326,27.59953260675774,1.2874633339465216,3,-0.8350009918212891,1.2549991607666016,2.464998245239258,-0.470001220703125,-0.9500007629394602,0,0.02578789890637334,-1.1372542419788547,33.310001373291016,-1.0165324690883064,33.669998168945305,1.0129848254405478,34.09000015258789,0.02578789890637334
7322,2009-03-24,34.560001373291016,35.150001525878906,34.240001678466804,34.439998626708984,4463700.0,-0.009742124290045506,-2.5000220080109843,0.13636659196226922,42.69006000153184,41.712687950107686,-0.34758154799749263,0.26977588517343065,1.9000441955767897,0.691160860886491,12.656874406677598,0.9099998474121023,-1.7091872669714405,-0.07799854278564311,-2.1952323415284667,2.0392352559571805,-1.1366154421570513,0.9806183565857651,-1.4585322476870246,65.29685853386634,20.643295119139083,1.0586168993714118,3,-0.49500083923339844,1.1099987030029297,2.839998245239258,-0.13000106811523438,0.520000457763679,1,0.018229086469448097,1.4464289971764401,34.900001525878906,-1.1372542419788547,33.310001373291016,-1.0165324690883064,33.669998168945305,0.018229086469448097
7323,2009-03-25,35.09000015258789,35.70000076293945,34.209999084472656,34.310001373291016,4331700.0,0.015335612217494798,-2.040809335855696,6.499841057918495,52.8525227506223,43.4185233921274,-0.7021597030498015,-0.4270332124506453,1.42859638643624,0.13517507089190417,13.466427777815621,1.4900016784667969,-1.298114649555906,0.5440002441406264,-1.2955925858175306,2.3835930740987834,-0.3757961708384485,1.4637966591197014,-1.8410190921226786,76.26456487212599,27.098531758758114,0.9197964149790778,3,-0.6749992370605469,0.3549995422363281,2.5874996185302734,-0.6599998474121094,1.4599990844726562,2,-0.0769450199828603,-2.5000220080109843,34.560001373291016,1.4464289971764401,34.900001525878906,-1.1372542419788547,33.310001373291016,-0.0769450199828603
7324,2009-03-26,36.86000061035156,36.86999893188477,35.009998321533196,35.40999984741211,7419400.0,0.05044173411418851,1.530617540891286,1.8589782464102664,62.664168862980425,45.57127826026351,-2.2353621041999787,-2.2526725484055845,-0.35553546569948935,-1.6983658524042937,13.907300107843557,1.8600006103515767,-1.0232173751531732,2.276000595092775,0.2767749029228881,4.275226287262662,1.2763877490078315,3.2756134411777182,-3.41493797368841,99.73266504694918,45.65949489879857,0.9996128460849418,3,-1.8600006103515625,-1.4300003051757812,0.9849996566772461,-2.4300003051757812,0.1399993896484375,3,-0.10065108581226556,-2.040809335855696,35.09000015258789,-2.5000220080109843,34.560001373291016,1.4464289971764401,34.900001525878906,-0.10065108581226556
7325,2009-03-27,36.599998474121094,37.65999984741211,36.47999954223633,36.4900016784668,4322800.0,-0.007053774604590002,-17.1537016931248,0.07585981915713651,69.51092487944607,49.26487629167824,-1.8728884530226608,-2.072131696278717,-0.09266740539356988,-1.5168348635962445,14.329713444738356,1.1800003051757812,-0.6560962080560202,1.9989984512329073,-0.06496760608771979,4.062964508553534,0.9670154225725938,3.030981479893221,-2.8124422079357814,73.5660394769011,14.34730330655249,1.0319830286603129,3,-1.2049980163574219,-1.5349979400634766,1.3300018310546875,-2.1699981689453125,-0.029998779296875,4,-0.10409829829057782,1.530617540891286,36.86000061035156,-2.040809335855696,35.09000015258789,-2.5000220080109843,34.560001373291016,-0.10409829829057782
7326,2009-03-30,35.900001525878906,36.13000106811523,35.130001068115234,35.9900016784668,3697300.0,-0.019125600476107563,4.40542100976376,-0.8182070400554882,60.45753114194544,51.331454365697965,-1.112763080968186,-1.3632716490026908,0.5431251987106975,-0.9011342163198464,14.136729367171025,1.4699974060058594,-0.3882000137385546,1.2490015029907227,-0.8924585726240508,3.390461578605496,0.17827146518333592,2.3197315407981094,-1.6477520299463748,48.98556717901541,-11.756429429850463,1.070730037807387,3,-0.5050010681152344,-0.8350009918212891,1.7824993133544922,-1.470001220703125,-0.31999969482421875,0,-0.05933150355383132,-17.1537016931248,36.599998474121094,1.530617540891286,36.86000061035156,-2.040809335855696,35.09000015258789,-0.05933150355383132
7327,2009-03-31,35.66999816894531,36.310001373291016,35.4900016784668,35.84000015258789,5597400.0,-0.006406778472357266,-2.094367869867204,1.888907726868139,62.15004532355723,53.68655867205721,-0.8971539235797721,-1.094063486121314,0.6849401982859291,-0.7924288004361841,13.709790480209211,0.8199996948242188,-0.26354560291500917,0.9584981918334989,-1.228134135326897,3.145130518993895,-0.13481797174669907,2.051814355413697,-1.0088186308352292,42.318804684226066,-20.19056366524019,1.0933161635801962,3,-0.2749977111816406,-0.6049976348876953,2.000002861022949,-1.2399978637695312,0.8700027465820312,1,-0.0482197222960139,4.40542100976376,35.900001525878906,-17.1537016931248,36.599998474121094,1.530617540891286,36.86000061035156,-0.0482197222960139
7328,2009-04-01,34.380001068115234,35.41999816894531,33.790000915527344,35.29999923706055,6698500.0,-0.03616476498597532,1.810349703702242,5.411690788735555,52.68491718009203,55.25039568208936,0.48981516985167417,0.06705694279948204,1.9492461892179875,0.4101699672412735,14.08346563350149,1.8799972534179688,-0.08077129819074003,-0.24749889373779155,-2.3431977419940395,1.8481999545184564,-1.2953483178659155,0.8003505303903324,3.279998779296875,15.245486186750675,-45.75614957657543,1.0478494241281229,4,1.0149993896484375,0.6399993896484375,3.2899999618530273,0.049999237060546875,2.309997558593743,2,0.02036069636974669,-2.094367869867204,35.66999816894531,4.40542100976376,35.900001525878906,-17.1537016931248,36.599998474121094,0.02036069636974669
7329,2009-04-02,35.849998474121094,36.27000045776367,34.09000015258789,34.860000610351555,6132700.0,0.042757340323911874,1.3825116108429014,-1.0760867762426893,55.52381080402585,56.715968117170654,-0.7134568244547168,-1.371668043885606,0.47687941048820903,-1.0991682270772287,13.891268086455671,2.1800003051757812,0.028483138977499323,1.157998657226564,-1.0072056882677245,3.3232030027208523,0.07539648447941971,2.240600829973708,1.7326013946533223,53.22992576616786,-3.7596700921397783,1.082602172747144,4,-0.19499778747558594,-1.0099983215332031,1.820002555847168,-1.4199981689453125,0.5800018310546875,3,0.019525824065090625,1.810349703702242,34.380001068115234,-2.094367869867204,35.66999816894531,4.40542100976376,35.900001525878906,0.019525824065090625
7330,2009-04-03,35.529998779296875,36.20000076293945,35.36000061035156,35.810001373291016,4126000.0,-0.008926072759953274,-1.7096825797242339,-0.2828315133206413,53.53816919292825,56.89690557079215,-0.050773214559399094,-0.9947713989337501,0.8010585817571396,-0.8222065444545592,13.350263950364525,0.8400001525878906,0.23506840787618444,0.7694990158081083,-1.4114662588540483,2.950464290470265,-0.32098362152297,1.8599816531391866,1.976749110412598,69.04752173393098,14.177016293053377,1.0904826373310765,4,0.19500160217285156,-0.6899986267089844,2.057501792907715,-1.0999984741210938,1.4200019836425781,4,0.041373522972358856,1.3825116108429014,35.849998474121094,1.810349703702242,34.380001068115234,-2.094367869867204,35.66999816894531,0.041373522972358856
7331,2009-04-06,36.27999877929688,36.4900016784668,35.279998779296875,35.279998779296875,3225600.0,0.021108922762953508,-1.4200057983398438,-3.571395485075161,55.04504266105164,58.2696814218499,-0.6531168194127517,-1.5543196552701843,0.10336959857288264,-1.6028577043126617,12.113790224519171,1.2100028991699219,0.5474489601604304,1.347999000549322,-0.7377679159226389,3.433765917021283,0.30511554231333804,2.390882458785306,1.1524141709289495,92.2221170433564,39.659097924150856,1.042883458235981,4,-0.5549983978271555,-1.4399986267089915,0.9700012207031179,-1.8499984741211009,-0.31999969482422586,0,0.007993410289000025,-1.7096825797242339,35.529998779296875,1.3825116108429014,35.849998474121094,1.810349703702242,34.380001068115234,0.007993410289000025
7332,2009-04-07,35.59000015258789,36.310001373291016,35.34000015258789,35.810001373291016,2220300.0,-0.019018705896504562,-1.6944432670707412,-0.22000122070312345,56.99627283926806,58.7300980983661,0.2216622052712367,-0.7773758653025453,0.825844719986847,-0.9289924820785558,11.179205006753802,0.970001220703125,0.8341738685178086,0.5775003433227539,-1.477612263922282,2.6326129505677898,-0.450055960299764,1.6050566469452718,1.769564556943969,66.666619571652,13.311576163548082,1.027556303622519,4,0.13500022888183594,-0.75,1.3424997329711914,-0.7399997711181641,0.049999237060546875,1,-0.0002809306403578349,-1.4200057983398438,36.27999877929688,-1.7096825797242339,35.529998779296875,1.3825116108429014,35.849998474121094,-0.0002809306403578349
7333,2009-04-08,35.91999816894531,36.2400016784668,35.29999923706055,35.790000915527344,2054800.0,0.00927221171516135,1.441551235558726,-0.5908933277847136,60.583265269210976,58.498886587947275,0.02434049818794648,-0.9663216769564187,0.4941418691696384,-1.2237109277808642,10.603971620631087,0.94000244140625,0.9014614008227753,0.7864984512329087,-1.1765628116170177,2.749559714082835,-0.19503218019205804,1.7680290826578755,1.3681752647064584,76.24986886986487,16.58653341036529,0.9815306314249632,4,-0.19499778747558594,-1.0799980163574219,1.0400028228759766,-0.7949981689453125,-0.7799987792968679,2,0.017260656408330632,-1.6944432670707412,35.59000015258789,-1.4200057983398438,36.27999877929688,-1.7096825797242339,35.529998779296875,0.017260656408330632
7334,2009-04-09,37.13999938964844,37.16999816894531,36.040000915527344,36.040000915527344,3246400.0,0.03396440097143105,-1.0545433107456703,8.46170549914901,66.66666666666666,58.182857897638456,-1.2871205089427136,-2.031355190202021,-0.7482397060501285,-2.455428139784928,9.586696345049603,1.25,1.1586934837910405,1.8419996261596694,-0.21723402884563825,3.901233281164977,0.812382798657012,2.8716164536623268,0.07821059364084704,98.41276248758709,30.811759372614304,1.029616827502654,4,-1.6599998474121094,-2.299999237060547,-0.36249828338623047,-1.3449993133544922,-1.6699981689453125,3,-0.01211633738111706,1.441551235558726,35.91999816894531,-1.6944432670707412,35.59000015258789,-1.4200057983398438,36.27999877929688,-0.01211633738111706
7335,2009-04-13,37.15999984741211,37.36999893188477,36.5099983215332,36.7400016784668,2563200.0,0.0005385152959707096,1.047629427792898,0.3818170468653549,61.391127055255836,58.28659077689517,-1.3626256407203243,-1.9571663892646853,-0.7637696870497379,-2.4507421506251177,9.053549203182735,0.8600006103515696,1.2686828729612785,1.7385000228881822,-0.45883995017246093,3.9358399959488253,0.6398300363578642,2.8371700094185,-3.3699989318847656,89.9521976487592,22.063153539159572,1.0986699865303213,4,-1.5799999237060547,-2.3199996948242188,-0.5524988174438477,-1.2100000381469727,-1.2099990844726562,0,-0.019644767094560867,-1.0545433107456703,37.13999938964844,1.441551235558726,35.91999816894531,-1.6944432670707412,35.59000015258789,-0.019644767094560867
7336,2009-04-14,36.38999938964844,37.11999893188477,36.25,36.849998474121094,3095700.0,-0.02072121800122384,-1.351355252440917,-1.0952406902815621,58.84057468904672,57.918871817505114,-0.5764269331967711,-1.1168376976413157,0.02118864989938629,-1.636331416267545,8.710274117913558,0.9099998474121094,1.093848571833604,0.8874996185302706,-1.3280796310252967,3.103078868085838,-0.2202900062475166,1.9952892433080578,-2.5283985137939453,52.65701996542796,-14.91715401614151,1.1077896247777845,4,-0.8099994659423828,-1.5499992370605469,-0.11749935150146484,-0.4399995803833008,-0.5,1,0.015388881085013573,1.047629427792898,37.15999984741211,-1.0545433107456703,37.13999938964844,1.441551235558726,35.91999816894531,0.015388881085013573
7337,2009-04-15,36.400001525878906,36.41999816894531,35.720001220703125,36.27999877929688,3808600.0,0.00027485947782990294,7.750178818368223,-0.260876055263448,56.66328401649283,58.360912577105196,-0.5274559569083834,-1.0847969617401034,0.02914811033456033,-1.5931113274257527,8.416190160220754,0.6999969482421875,0.8612874988427137,0.8355016708374023,-1.4089338904409274,3.079937232115732,-0.2867161098017661,1.9577194514765708,-2.468232688903811,53.14021502364358,-12.783840958698562,1.1222177806391656,4,-0.6700019836425781,-1.2850017547607422,-0.8000011444091797,-0.43000125885009766,-1.0800018310546875,2,-0.012087978652787323,-1.351355252440917,36.38999938964844,1.047629427792898,37.15999984741211,-1.0545433107456703,37.13999938964844,-0.012087978652787323
7338,2009-04-16,37.15999984741211,37.47999954223633,36.27999877929688,36.36000061035156,3218100.0,0.020879073892150046,-1.499994039553545,6.666507724585556,51.700676741451204,57.936119903485796,-0.9517251110302851,-1.6896343929722093,-0.7307668970651164,-2.29061661071794,7.807834960561408,1.200000762939446,0.8066215418639118,1.442000007629396,-0.7977513010879562,3.681751316346748,0.3221243532707234,2.5618756619880685,-3.159466408538819,81.81818181818183,19.337457211711595,1.1198756543586752,4,-0.7800006866455078,-2.0450000762939453,-1.7224998474121094,-1.1899995803833008,-0.9000015258789062,3,-0.04090421054911619,7.750178818368223,36.400001525878906,-1.351355252440917,36.38999938964844,1.047629427792898,37.15999984741211,-0.04090421054911619
7339,2009-04-17,37.66999816894531,37.86000061035156,36.849998474121094,37.43999862670898,3409400.0,0.013724389763922984,2.3114583919604277,0.28749970197650077,55.89857018123822,58.19838667996468,-1.3146570091296113,-1.986443736358396,-1.2473268541835836,-2.6890154570334133,7.101485769448878,1.0100021362304688,0.768746317255264,1.7519983291625962,-0.43139809681339614,3.9353947551385886,0.6603001161746036,2.843696542150589,-3.5302860859374974,91.12137871041804,28.80183183430573,1.0916982129879955,4,-1.0999984741210938,-2.454998016357422,-2.2949981689453125,-1.4899978637695312,0.3400001525878906,4,-0.06716216889499527,-1.499994039553545,37.15999984741211,7.750178818368223,36.400001525878906,-1.351355252440917,36.38999938964844,-0.06716216889499527
7340,2009-04-20,36.54999923706055,37.40999984741211,36.36000061035156,37.11999893188477,3069400.0,-0.02973185522499122,-1.2105318106619123,-2.478264475146323,53.42464762264621,58.01834278680852,-0.03883964261434869,-0.6443002464232706,-0.2063569868008699,-1.4760495413890027,6.043528607460356,1.30999755859375,0.9139729088925677,0.4699995040893583,-1.3490333624670328,2.2890323706457494,-0.43951692918883367,1.3795159373675503,-2.1870698424121073,38.784965097292634,-24.179377103938876,0.9095164332781939,4,0.030000686645507812,-1.0549983978271484,-1.3149986267089844,-0.3699989318847656,1.4200019836425852,0,-0.029548509956255686,2.3114583919604277,37.66999816894531,-1.499994039553545,37.15999984741211,7.750178818368223,36.400001525878906,-0.029548509956255686
7341,2009-04-21,35.79999923706055,36.70000076293945,35.36000061035156,36.2599983215332,4314200.0,-0.02051983626964138,-1.0000056935935686,0.8070163697447397,50.64935658839988,57.31312987004538,0.7106438626744449,0.18612517883449442,0.4194524612421162,-0.6743420772778776,5.431031674160294,1.3400001525878906,0.902477793019159,-0.325000381469728,-2.0638861360549114,1.4138853731154555,-1.1944432587623197,0.5444424958228637,-1.2272455694699218,17.599945068359375,-45.99408306269069,0.8694428772925915,4,0.7800006866455078,-0.30499839782714844,-0.5649986267089844,0.3800010681152344,2.5900001525878906,1,0.00418998684568761,-1.2105318106619123,36.54999923706055,2.3114583919604277,37.66999816894531,-1.499994039553545,37.15999984741211,0.00418998684568761
7342,2009-04-22,35.189998626708984,36.0,34.830001831054695,35.68000030517578,5319400.0,-0.017039123557301195,1.070791261988422,1.0652231602341897,54.34082562693137,56.61952546534765,1.4057688827878607,0.8914486165529425,0.9114103545468879,-0.05685145515830925,5.00208741985929,1.1699981689453054,0.9279833285344452,-0.9665008544921889,-2.6060033426212144,0.6730016336368365,-1.7862520985567016,-0.1467496104276762,-0.4200101425527052,11.881087151389199,-55.439862163637656,0.819751244064511,4,1.1550025939941406,0.30500221252441406,0.045001983642578125,0.9900016784667969,3.720001220703125,2,0.019892037233788296,-1.0000056935935686,35.79999923706055,-1.2105318106619123,36.54999923706055,2.3114583919604277,37.66999816894531,0.019892037233788296
7343,2009-04-23,32.389999389648445,32.97999954223633,30.82999992370605,32.25,32610100.0,-0.07956804053227096,2.2575759327226015,-0.285712061408645,33.771105196220844,52.96446307974256,4.081603543261359,3.666797811533179,3.609977478246684,2.735230320035214,5.639067260579332,4.359998703002933,0.8027803081129434,-3.6315000534057518,-5.9463242189003935,-1.31667588791111,-4.788912136153073,-2.474087970658431,5.470001220703118,22.190601900023065,-44.97484910770656,1.1574120827473218,4,1.955000877380364,1.955000877380364,2.637500762939446,3.7900009155273366,7.459999084472649,3,0.0904600296507625,1.070791261988422,35.189998626708984,-1.0000056935935686,35.79999923706055,-1.2105318106619123,36.54999923706055,0.0904600296507625
7344,2009-04-24,33.150001525878906,34.259998321533196,32.169998168945305,32.580001831054695,11591300.0,0.023464098504223818,-2.007179278888608,4.071444141689116,39.27929017753122,50.50759231555094,3.0129428758759573,2.755897078362679,2.7330390881447713,1.954884223670689,6.284671429123991,2.0900001525878906,0.7140309756490097,-2.68599796295166,-5.293947884853118,-0.07804804105020224,-3.9899729239023856,-1.3820230020009348,4.569399070739749,35.25838342056027,-30.36078464554381,1.3039749609507278,4,1.1949987411499023,1.1949987411499023,1.8224992752075195,3.029998779296875,6.930000305175781,4,0.09381588695332166,2.2575759327226015,32.389999389648445,1.070791261988422,35.189998626708984,-1.0000056935935686,35.79999923706055,0.09381588695332166
7345,2009-04-27,32.790000915527344,33.299999237060554,32.5,32.900001525878906,8156900.0,-0.01085974641873011,-1.3188301636444257,-0.19298363025525264,33.706824640025715,47.71495342121527,3.0037460213320486,2.967997854496076,2.956291691108831,2.3380666517785045,6.490880606698466,0.799999237060554,0.5356184353022115,-2.8554986953735337,-5.767371743002286,0.056374352255218696,-4.311435219187906,-1.399562171559161,4.791611667633056,33.39013137308615,-27.67160286937228,1.4559365238143744,4,1.5549993515014648,1.5549993515014648,2.182499885559082,3.3899993896484375,6.540000915527344,0,0.159194792932561,-2.007179278888608,33.150001525878906,2.2575759327226015,32.389999389648445,1.070791261988422,35.189998626708984,0.159194792932561
7346,2009-04-28,33.77000045776367,34.029998779296875,32.27000045776367,32.389999389648445,8269000.0,0.029887145924788916,-1.1728388666103096,-12.545394645581847,41.72727411443536,46.055396765431105,1.8025761513062832,1.9186102454561436,1.8187758708272952,1.376963957783751,7.1269089686278155,1.7599983215332031,0.1709435998973987,-1.7689990997314453,-4.795240565289134,1.2572423658262437,-3.28211983251029,-0.2558783669526008,3.6765798722076397,56.8665472083537,-3.342195130929383,1.5131207327788434,4,0.5749998092651367,0.5749998092651367,1.3400001525878906,2.4099998474121094,5.569999694824219,1,0.1243707641695897,-1.3188301636444257,32.790000915527344,-2.007179278888608,33.150001525878906,2.2575759327226015,32.389999389648445,0.1243707641695897
7347,2009-04-29,33.950000762939446,34.220001220703125,33.189998626708984,34.02000045776367,7792200.0,0.005330183675919642,3.382978378027401,-0.05072437727880152,40.92167285514731,44.85772966695289,1.38404239676413,1.6897810559635857,1.524269179920303,1.2092751696141377,7.866340280128638,1.0300025939941406,-0.1207815514051731,-1.5029989242553796,-4.6102396926746465,1.6042418441638873,-3.0566193084650095,0.05062145995425027,3.36424795890656,90.96216608176468,31.428306347793978,1.553620384209632,4,0.3949995040893626,0.3949995040893626,1.1599998474121165,2.2299995422363352,6.040000915527351,2,0.13078051625718334,-1.1728388666103096,33.77000045776367,-1.3188301636444257,32.790000915527344,-2.007179278888608,33.150001525878906,0.13078051625718334
7348,2009-04-30,35.080001831054695,36.15999984741211,33.970001220703125,34.36999893188477,7953300.0,0.03328427224510655,-1.9006636570103077,-10.142942779290523,40.42752253897126,43.13872437336768,-0.08050002741465079,0.648141733379866,0.31535477759415187,0.1211145360880721,7.317878341657792,2.2099990844726634,-0.32170041594368115,-0.4079978942870994,-3.479917951399841,2.663922162825642,-1.9439579228434738,1.127962134269275,2.1045619148285155,72.93239192890731,17.559818182212588,1.5359600285563715,4,-0.9600019454956126,-0.735001564025886,-0.21250152587891336,1.0999984741210866,4.579998016357415,3,0.10917895713924675,3.382978378027401,33.950000762939446,-1.1728388666103096,33.77000045776367,-1.3188301636444257,32.790000915527344,0.10917895713924675
7349,2009-05-01,36.54999923706055,37.13999938964844,34.610000610351555,35.029998779296875,8492000.0,0.04190414279581178,-1.1440696732771942,2.140836973399311,47.50204481535426,42.48065739477969,-1.9289237090364253,-0.8081592349956424,-1.22325954879296,-1.3213817831956973,7.452388170902016,2.529998779296882,-0.4686975038767258,1.0269994735717773,-2.0780589051489287,4.132057852292483,-0.5255297157885792,2.579528662932134,-5.719999313354496,87.8850044765913,35.36277647529688,1.5525291893603541,5,-2.564999580383301,-2.2049989700317383,-1.6199989318847656,-0.3699989318847656,4.240001678466797,4,0.09028725871256515,-1.9006636570103077,35.080001831054695,3.382978378027401,33.950000762939446,-1.1728388666103096,33.77000045776367,0.09028725871256515
7350,2009-05-04,37.0,37.900001525878906,36.36000061035156,36.959999084472656,6994600.0,0.012311922635641626,-1.4838767235385686,0.026316383868854765,52.5651835225603,42.69352705413084,-2.579657566401309,-1.2041204265091352,-1.7080816397272685,-1.7507255009316651,7.722315984818096,1.5400009155273438,-0.6121071229730575,1.4035001754760756,-1.7710707056117627,4.578071056563914,-0.1837852650678471,2.9907856160199984,-6.0438000869751,84.01418552163435,30.20740318738406,1.587285440543921,5,-2.6349992752075195,-2.6349992752075195,-1.7849998474121094,-0.8199996948242188,4.700000762939453,0,0.08324329273120767,-1.1440696732771942,36.54999923706055,-1.9006636570103077,35.080001831054695,3.382978378027401,33.950000762939446,0.08324329273120767
7351,2009-05-05,36.56999969482422,37.36999893188477,36.20000076293945,36.810001373291016,4582800.0,-0.01162162986961568,-1.387752480527533,-5.999904634751097,50.69048823176505,42.28793401022347,-2.2673861547923124,-0.7918801185149249,-1.2995968656445314,-1.3058715982472293,8.160589374671503,1.1699981689453196,-0.8720252696616555,0.9589998245239286,-2.231326094323805,4.149325743371662,-0.6361631348999381,2.5541627839477954,-5.336047717285158,71.76218657340777,17.13285174819162,1.5951629594238657,5,-2.2049989700317383,-2.2049989700317383,-1.3399991989135742,-0.3899993896484375,5.299999237060554,1,0.07547175715785137,-1.4838767235385686,37.0,-1.1440696732771942,36.54999923706055,-1.9006636570103077,35.080001831054695,0.07547175715785137
7352,2009-05-06,35.58000183105469,37.0,35.31999969482422,36.709999084472656,5136000.0,-0.02707131178646538,-1.036362123096699,4.708288961296988,43.70016594241144,43.39116298202243,-1.359180886294908,0.20799426406729538,-0.3914188799315781,-0.29672651444195,8.441694221556565,1.6800003051757812,-1.0679061791064015,-0.030498123168946734,-3.220841030566426,3.1598447842285324,-1.6256695768676863,1.5646733305297928,-4.079407871582035,40.96693346896701,-9.800885424717201,1.5951714536987387,5,-0.5450019836425781,-1.215001106262207,-0.35000133514404297,0.5999984741210938,6.209999084472656,2,0.10567729421113814,-1.387752480527533,36.56999969482422,-1.4838767235385686,37.0,-1.1440696732771942,36.54999923706055,0.10567729421113814
7353,2009-05-07,36.540000915527344,36.66999816894531,35.470001220703125,35.97999954223633,5537400.0,0.026981423132889093,1.926836530096717,-0.4955776410935042,45.6505102415388,44.09907632246772,-1.8646866717579584,-0.7411745885185752,-1.3918540448460917,-1.2180698870290314,8.71182216891959,1.1999969482421875,-1.165527151100953,0.898500823974608,-2.3164586204474062,4.113460268396622,-0.7089788982364027,2.5059805461856186,-4.78343065339844,58.662606933239424,12.462256686063633,1.6074797222110075,5,-1.4549999237060547,-2.1750001907348633,-1.3100004196166992,-0.3600006103515625,3.8799972534179688,3,0.09441709568960088,-1.036362123096699,35.58000183105469,-1.387752480527533,36.56999969482422,-1.4838767235385686,37.0,0.09441709568960088
7354,2009-05-08,36.68999862670898,37.38999938964844,36.40999984741211,36.90999984741211,4722100.0,0.0041050275704259676,-1.5128232716459955,-0.39285835927549445,50.58236035252633,45.9741358460789,-1.6312740743189664,-0.9766891560943023,-1.5546210208021094,-1.282481161438632,9.086053380340266,0.9799995422363281,-1.2615105511002582,1.0709985733032141,-2.1058768889137127,4.247874035520141,-0.5174391578052493,2.6594363044116776,-4.687691114030073,53.100696107828426,5.716051002631289,1.588437731108462,5,-1.6049976348876882,-2.324997901916497,-1.4824981689453054,-0.509998321533196,3.510002136230476,4,0.08094852362684701,1.926836530096717,36.540000915527344,-1.036362123096699,35.58000183105469,-1.387752480527533,36.56999969482422,0.08094852362684701
7355,2009-05-11,36.43000030517578,36.7400016784668,35.9900016784668,36.20000076293945,3016600.0,-0.007086354081897617,-1.3077004337032625,-1.045446663892323,52.73200929423439,47.196884199389906,-0.8947332022676662,-0.81602258486312,-1.315834504290052,-0.927320424842577,9.257988316077867,0.75,-0.8735792542305205,0.8475002288818345,-2.271067261530895,3.966067719294564,-0.7117835163245303,2.4067839740881993,-4.191785031968877,53.62322579694013,2.368941310416787,1.5592837452063635,5,-0.8850002288818359,-2.064999580383301,-1.182499885559082,-0.25,4.479999542236328,0,0.11968159686597968,-1.5128232716459955,36.68999862670898,1.926836530096717,36.540000915527344,-1.036362123096699,35.58000183105469,0.11968159686597968
7356,2009-05-12,36.95000076293945,36.9900016784668,36.22000122070313,36.72999954223633,3481400.0,0.014273962487169944,4.133284166624234,0.9565289502927371,57.69232051741192,49.060289495197075,-1.0238857481672383,-1.361734893118097,-1.8075981883994316,-1.3791448596651747,9.681495013277372,0.7700004577636648,-0.563823825825807,1.3395006179809599,-1.8193890294887822,4.498390265450702,-0.23994420575390762,2.9189454417158274,-4.4853140396256705,78.74402456149403,21.579459637905536,1.5794448237348706,5,-1.0149993896484375,-2.5850000381469727,-1.6675004959106445,-0.7700004577636719,4.1399993896484375,1,0.1285520947746288,-1.3077004337032625,36.43000030517578,-1.5128232716459955,36.68999862670898,1.926836530096717,36.540000915527344,0.1285520947746288
7357,2009-05-13,35.959999084472656,36.61999893188477,35.77000045776367,36.5099983215332,4174800.0,-0.02679300833627485,1.2077869319448282,-2.4999826605631847,68.53582924728832,52.183434685010084,0.31426667535805564,-0.42834892711825034,-0.7860966971840071,-0.3479068404209471,10.19648683081661,1.1800003051757812,-0.14888700888554496,0.37149906158447266,-2.7703217327977185,3.513319855966664,-1.1994113356066194,1.9424094587755647,-3.277899769056269,25.52074640981014,-34.57786643776495,1.5709103971910954,5,0.2950019836425781,-1.5949983596801758,-0.6774988174438477,0.220001220703125,5.4099998474121165,2,0.16434927691541645,4.133284166624234,36.95000076293945,-1.3077004337032625,36.43000030517578,-1.5128232716459955,36.68999862670898,0.16434927691541645
7358,2009-05-14,35.63999938964844,36.31999969482422,35.279998779296875,35.939998626708984,3405500.0,-0.008898768158267067,-1.039216566250416,0.5454539149251971,63.54733008398982,53.966244159302924,0.8069110597677138,-0.2403873454904044,-0.48924690366655454,0.021307672224821772,10.135737127052437,1.0400009155273438,0.11194007562511388,0.12749938964843466,-2.9265729722549807,3.18157175155185,-1.3995367913032766,1.6545355706001459,-2.749183985813552,17.061635365668458,-44.271488480645154,1.527036180951708,5,0.9500007629394531,-1.274998664855957,-0.3574991226196289,0.5400009155273438,4.200000762939453,3,0.17255896832773687,1.2077869319448282,35.959999084472656,4.133284166624234,36.95000076293945,-1.3077004337032625,36.43000030517578,0.17255896832773687
7359,2009-05-15,35.139999389648445,35.56999969482422,34.790000915527344,35.279998779296875,3241200.0,-0.014029180936103391,1.166659602424448,0.4666658189539837,62.59378314352518,55.0805330060768,1.2134793410370364,0.06361468276104887,0.02967273217465305,0.5682743585859455,9.934850268879394,0.8499984741210938,0.3802965986505811,-0.24600067138671022,-3.1285749640458818,2.6365736212724613,-1.687287817716296,1.1952864749428755,-2.0488165409317958,15.90901603386095,-46.9362746891228,1.441287146329587,5,0.950000762939446,-0.7749986648559641,0.142500877380364,1.0400009155273366,4.1399993896484375,4,0.15025608625514808,-1.039216566250416,35.63999938964844,1.2077869319448282,35.959999084472656,4.133284166624234,36.95000076293945,0.15025608625514808
7360,2009-05-18,35.470001220703125,35.630001068115234,34.630001068115234,35.029998779296875,3415700.0,0.009391059669508595,1.631571550469307,-3.1428882833789062,59.79263508230831,56.091882656137166,0.7192615924722787,-0.37043903921269816,-0.2642895133931873,0.28987036459285775,10.135668060978801,1.0,0.5966571298889107,0.13800106048584126,-2.692758794825224,2.9687609157969064,-1.2773788671696877,1.5533809881413703,-2.186465624899988,35.59321759932758,-26.85134817067005,1.4153799276555323,5,0.5399990081787109,-1.1050004959106445,-0.3100013732910156,0.7099990844726562,4.799999237060547,0,0.13335211106436384,1.166659602424448,35.139999389648445,-1.039216566250416,35.63999938964844,1.2077869319448282,35.959999084472656,0.13335211106436384
7361,2009-05-19,35.95000076293945,36.04999923706055,35.09999847412109,35.279998779296875,3029700.0,0.013532549357685442,1.1839124810909334,1.5227233319461784,61.135862759191454,58.02918230244606,0.15876193182082687,-0.8839449675945872,-0.6596970544316889,-0.1371323760193235,10.503299222368048,0.9500007629394602,0.631645663145477,0.6105005264282255,-2.226268689969892,3.447269742826343,-0.8078840817708368,2.028885134627288,-2.481806529933287,66.3317141619348,7.184845740928431,1.4183846081990594,5,0.05999946594238281,-1.5850000381469727,-0.7400007247924805,0.22999954223632812,5.840000152587891,1,0.13796937355244454,1.631571550469307,35.470001220703125,1.166659602424448,35.139999389648445,-1.039216566250416,35.63999938964844,0.13796937355244454
7362,2009-05-20,35.88999938964844,36.31999969482422,35.54999923706055,36.13999938964844,5507900.0,-0.0016690228655814598,1.524589138754784,-0.3731332236373885,55.12008827339287,59.08135763931873,0.29878081672602974,-0.8103599905551135,-0.5504856826029112,-0.030651306301940906,10.508609056924389,0.7700004577636719,0.5506729602162679,0.5154991149902344,-2.330760908327889,3.361759138308358,-0.9076308966688273,1.938629126649296,-2.244532864927365,74.5561742844051,16.44450575554491,1.4231300116590626,5,0.12000083923339844,-1.524998664855957,-0.6799993515014648,0.29000091552734375,6.020000457763672,2,0.14488717891812675,1.1839124810909334,35.95000076293945,1.631571550469307,35.470001220703125,1.166659602424448,35.139999389648445,0.14488717891812675
7363,2009-05-21,35.31999969482422,35.810001373291016,35.110000610351555,35.61000061035156,3497600.0,-0.015881853009688807,1.0289805395842753,1.160003662109375,41.22681999467789,58.04185315511335,0.7571460681936912,-0.010115789591893076,0.07858935544271617,0.5847418316933854,8.606986948468853,0.7799987792968821,0.5072563696005048,-0.20100059509277202,-2.678145014857826,2.276143824672282,-1.439572804975299,1.037571614789755,-1.5043517700568358,40.82835428408909,-12.958806413241632,1.2385722098825267,5,0.4900016784667969,-0.9549989700317383,0.10249996185302734,0.8600006103515625,6.5,3,0.17129103310686378,1.524589138754784,35.88999938964844,1.1839124810909334,35.95000076293945,1.631571550469307,35.470001220703125,0.17129103310686378
7364,2009-05-22,36.2599983215332,36.68999862670898,35.29999923706055,35.33000183105469,4674700.0,0.026613777883093492,-1.8080748141783052,-3.2068743258530423,45.06665296765795,57.19014689660486,-0.2796732232652275,-0.7432835022671327,-0.8014762794650494,-0.3028187669488531,7.499909917138099,1.3899993896484304,0.6707455576463843,0.5834981918334989,-1.6449324672432084,2.8119288509102063,-0.5307171377048547,1.6977135213718526,-2.2809762527213593,79.126174039288,27.957854714846746,1.114215329538354,5,-0.4499969482421875,-1.8949975967407227,-0.5124988555908203,-0.07999801635742188,4.510002136230469,4,0.09873143951384811,1.0289805395842753,35.31999969482422,1.524589138754784,35.88999938964844,1.1839124810909334,35.95000076293945,0.09873143951384811
7365,2009-05-26,38.0099983215332,38.2400016784668,36.27000045776367,37.0,7192400.0,0.048262550496610324,1.6802645885720366,1.0860237988785568,58.163261334132635,57.24247365401827,-1.9913977632949127,-2.194685734617387,-2.4970523049502518,-2.0022862751456074,6.6572989014876685,1.9800033569335938,0.7849278935588089,2.072498321533203,0.05473730793808329,4.090259335128323,1.0636178147356432,3.081378828330763,-3.8741370744386785,92.67505980200042,42.289516276146955,1.0088805067975593,5,-1.5749969482421875,-3.4749975204467773,-2.1174983978271484,-1.8299980163574219,2.3800010681152344,1,0.033412273450278196,-1.8080748141783052,36.2599983215332,1.0289805395842753,35.31999969482422,1.524589138754784,35.88999938964844,0.033412273450278196
7366,2009-05-27,37.97000122070313,38.83000183105469,37.599998474121094,38.060001373291016,5793100.0,-0.001052278416108554,-1.9638433502925348,-0.08910921005419198,65.18424950753064,56.870075905156305,-2.00203298046857,-1.9224677651715183,-2.4045529876714014,-1.9199388171968295,6.357033199876498,1.2300033569335938,0.8122520332339676,1.8225011825561594,-0.11819670000582505,3.763199065118144,0.8521522412751636,2.7928501238371553,-3.5878915477262723,76.88171160898159,24.259463008874178,0.970348941280993,5,-1.2399997711181712,-3.140000343322761,-1.9325008392334055,-1.7900009155273509,1.029998779296868,2,0.060574115436331954,1.6802645885720366,38.0099983215332,-1.8080748141783052,36.2599983215332,1.0289805395842753,35.31999969482422,0.060574115436331954
7367,2009-05-28,38.38999938964844,38.5,37.45000076293945,38.29999923706055,3972700.0,0.01106131565558921,5.774158616870731,-1.000000000000079,62.61937201602494,56.7669694531602,-2.2809528345623775,-2.1004693696834025,-2.778658812332864,-2.3153120474405853,6.122810005353895,1.0499992370605469,0.8420540215182868,2.0204994201660185,0.12290619795019353,3.9180926423818434,1.0717028090581096,2.9692960312739274,-3.652058344025349,88.1719812628695,34.81371185726172,0.9487966111079112,5,-1.6599979400634766,-3.5599985122680664,-2.352499008178711,-2.2099990844726562,1.3300018310546946,3,0.08856477155338771,-1.9638433502925348,37.97000122070313,1.6802645885720366,38.0099983215332,-1.8080748141783052,36.2599983215332,0.08856477155338771
7368,2009-05-29,38.90999984741211,39.099998474121094,37.959999084472656,38.43000030517578,5416400.0,0.013545206200338944,1.6511712494954378,5.3333192048488955,64.41559805559365,56.969393332278926,-2.557245441895226,-2.444136118673775,-3.2112837085998223,-2.809329832759225,7.030583842030039,1.1399993896484375,0.7772556972744695,2.3489999771118164,0.23827672285757728,4.4597232313660555,1.2936383499846968,3.404361604238936,-3.8446939389544923,95.0000351353766,39.89035195143666,1.0553616271271204,5,-2.0450000762939453,-3.945000648498535,-2.9899988174438477,-2.729999542236328,-0.22999954223632812,4,0.07710100261538622,5.774158616870731,38.38999938964844,-1.9638433502925348,37.97000122070313,1.6802645885720366,38.0099983215332,0.07710100261538622
7369,2009-06-01,39.849998474121094,40.18999862670898,39.06999969482422,39.31999969482422,5569300.0,0.024158278858782856,-1.1747577849545061,1.1041651765491263,70.40572368654657,58.1486253994165,-3.0830894688632497,-3.2930682682470405,-4.0376424220337555,-3.714741868000658,7.673301361748745,1.279998779296868,0.7006737798243492,3.1239986419677734,0.5514772014142793,5.696520082521268,1.8377379216910228,4.410259362244524,-4.38122330909713,91.32652266826537,34.54049953697216,1.2862607202767473,6,-2.204999923706062,-3.6700000762939524,-5.504998207092285,-4.264998435974121,-1.7899971008300781,0,0.0494354152104286,1.6511712494954378,38.90999984741211,5.774158616870731,38.38999938964844,-1.9638433502925348,37.97000122070313,0.0494354152104286
7370,2009-06-02,40.08000183105469,40.349998474121094,39.45000076293945,39.86999893188477,6095000.0,0.005771728123978637,1.4000061035466693,0.39623279783496096,69.34487644672043,59.06073803136417,-2.894815734055811,-3.4577765468113313,-4.13738464945834,-3.902402511689729,8.009973583598766,0.8999977111816406,0.7324940292866984,3.2000019073486357,0.22166613317433104,6.17833768152294,1.7108340202614798,4.6891697944357915,-4.044679850628519,90.68976358066185,35.16601411657404,1.4891678870871528,6,-2.3500022888183594,-3.7700023651123047,-5.735001564025879,-4.520001411437988,-1.9500007629394602,1,0.017215533812035888,-1.1747577849545061,39.849998474121094,1.6511712494954378,38.90999984741211,5.774158616870731,38.38999938964844,0.017215533812035888
7371,2009-06-03,39.33000183105469,39.9900016784668,38.83000183105469,39.75,6127400.0,-0.018712573995415482,1.5777730682829654,-1.9999636700514745,71.4649898193729,60.876838203139734,-1.8047281382125746,-2.6249866730565685,-3.314411182633094,-3.0986626921141323,8.276517101682511,1.25,0.8111416023216975,2.312001800537111,-0.8556082079279079,5.4796118090021295,0.7281967963046014,3.89580680476962,-2.6906251415112266,64.82767420354978,5.281185994179694,1.5838050042325107,6,-1.6000022888183594,-3.0200023651123047,-4.985001564025879,-3.7700014114379883,-0.9500007629394602,2,0.026951373232756426,1.4000061035466693,40.08000183105469,-1.1747577849545061,39.849998474121094,1.6511712494954378,38.90999984741211,0.026951373232756426
7372,2009-06-04,39.34000015258789,39.54999923706055,38.560001373291016,39.47999954223633,5209600.0,0.0002542161471579263,6.071444141689374,0.3333333333333333,74.53582351200197,64.57783859395352,-1.4235837927305113,-2.465246725758611,-3.2388544030728,-3.051762735698304,8.997128662014049,0.9899978637695312,0.9272457073516165,2.134000205993651,-1.1194123801201528,5.387412792107455,0.5072939129367455,3.7607064990505563,-2.1811364132035607,57.74064521071819,-6.883297258317022,1.6267062930569018,6,-1.5150012969970703,-2.5700016021728516,-4.994999885559082,-3.7799997329711914,-0.1100006103515625,3,-0.008642606793826446,1.5777730682829654,39.33000183105469,1.4000061035466693,40.08000183105469,-1.1747577849545061,39.849998474121094,-0.008642606793826446
7373,2009-06-05,39.9900016784668,40.45000076293945,39.36000061035156,39.5099983215332,4367100.0,0.016522662007060207,-1.7948765601158105,-3.428610354223433,81.53448085135729,68.62981946992011,-1.499130783608372,-2.9971984427197,-3.811069851317896,-3.646097152508183,9.92308749912758,1.1100006103515625,1.0261760699543458,2.611501693725586,-0.8522741463541976,6.0752775338053695,0.8796137736856906,4.343389613765481,-2.384379076219318,75.66141624213849,4.673966981405783,1.7318879200398927,6,-1.6300010681152344,-2.780000686645508,-5.645001411437988,-4.430001258850098,-0.6400032043457031,4,-0.0067516990855504,6.071444141689374,39.34000015258789,1.5777730682829654,39.33000183105469,1.4000061035466693,40.08000183105469,-0.0067516990855504
7374,2009-06-08,39.65999984741211,40.0099983215332,38.93000030517578,39.650001525878906,4080100.0,-0.00825210845720925,2.042268201868677,0.02082969085273782,77.24316888793871,70.74980919812077,-0.7108756629922937,-2.564780680970685,-3.4625739474257387,-3.308565764076718,10.380708674573052,1.0799980163574219,1.2190156398810146,2.1329998016357408,-1.458787371898353,5.724786975169835,0.3371062148686903,3.9288933884027912,-1.599276739453913,58.20099626199915,-16.550444364055963,1.795893586767048,6,-0.7099990844726562,-2.1299991607666016,-5.427499771118164,-4.585000038146973,0.31999969482421875,0,-0.024710023852919316,-1.7948765601158105,39.9900016784668,6.071444141689374,39.34000015258789,1.5777730682829654,39.33000183105469,-0.024710023852919316
7375,2009-06-09,40.790000915527344,41.04999923706055,39.72000122070313,39.93000030517578,4829000.0,0.028492210601684276,-1.0781238824118566,86.01449828309805,79.01678695465043,72.28675780335632,-1.570184586655337,-3.532507044263639,-4.55218699549264,-4.414330611426713,11.311343501085613,1.3899993896484375,1.6432158934228909,3.0450008392333956,-0.7876216710160264,6.877623349482818,1.1286895841086846,4.961312094358107,-2.3469933827721476,89.5582913818408,13.174151906013208,1.9163112551247117,6,-1.5400009155273438,-2.950000762939453,-6.625000953674316,-5.940001487731934,-0.06999969482421164,1,-0.06692815594414736,2.042268201868677,39.65999984741211,-1.7948765601158105,39.9900016784668,6.071444141689374,39.34000015258789,-0.06692815594414736
7376,2009-06-10,41.70000076293945,41.70000076293945,40.65999984741211,40.81999969482422,6013400.0,0.022309385314715824,1.3636355754767282,1.023256329731552,81.61045833241673,74.39687850517763,-2.1181926202676635,-4.288264396674236,-5.387825385254544,-5.323776432943298,12.25755257263299,1.0400009155273438,2.0310424176367547,3.717500686645508,-0.4791046890554185,7.914106062346434,1.6191979987950447,5.815803374495971,-2.7877347234092937,100.0,22.41864006201672,2.098302687850465,6,-1.8700008392333984,-3.5349998474121094,-7.335000038146973,-6.8650007247924805,-0.8199996948242259,2,-0.08561150190666267,-1.0781238824118566,40.790000915527344,2.042268201868677,39.65999984741211,-1.7948765601158105,39.9900016784668,-0.08561150190666267
7377,2009-06-11,41.86999893188477,42.47000122070313,41.7400016784668,41.7400016784668,5010000.0,0.004076694624341792,-10.230999471800098,0.14772397230880743,87.25825595802537,76.93495160544781,-1.9474337057703153,-4.208574179130416,-5.47253870073083,-5.5021260964165535,13.66549167086039,0.770000457763679,2.1881006263855056,3.591998863220219,-0.8311541300153706,8.015151856455809,1.3804223666024242,5.803575359838014,-2.400185947672753,83.05078718520677,0.7865285393584003,2.211576496617795,6,-1.3549976348877024,-3.319997787475593,-7.504998207092292,-7.399998664855964,-0.21999740600586648,3,-0.08335318731312047,1.3636355754767282,41.70000076293945,-1.0781238824118566,40.790000915527344,2.042268201868677,39.65999984741211,-0.08335318731312047
7378,2009-06-12,41.790000915527344,42.0099983215332,41.290000915527344,41.540000915527344,3080000.0,-0.0019106285741151696,1.086964694434923,1.9231175538469516,84.8676232116494,78.54182933045924,-1.5823459384451795,-3.8411473822734763,-5.264840201160752,-5.391750313022882,15.270717807150753,0.7199974060058594,2.3090659154683593,3.204500770568849,-1.3008017856575265,7.709803326795225,0.9518494924556649,5.457152048682033,-1.7201502840171017,80.79095679910327,-1.7929904105555607,2.2526512781131864,6,-1.2749996185302734,-3.239999771118164,-7.090000629425049,-7.320000648498535,-0.15999984741211648,4,-0.06125870584367066,-10.230999471800098,41.86999893188477,1.3636355754767282,41.70000076293945,-1.0781238824118566,40.790000915527344,-0.06125870584367066
7379,2009-06-15,40.41999816894531,41.599998474121094,40.22999954223633,41.47000122070313,4579200.0,-0.03278302743642669,1.0916053207846061,-4.200012207031278,65.96026550295652,78.16576144781881,-0.13743898956160905,-2.166369444229396,-3.8278132760378156,-3.9956748108374853,16.35174504326263,1.5600013732910156,2.41796744070826,1.570498085021974,-2.6972341125796575,5.838230282623606,-0.5633680137788417,3.70436418382279,2.0500030517578196,25.454434481533834,-53.5458227696506,2.133866098800815,6,0.09500312805175781,-1.8699970245361328,-5.694997310638428,-5.949997901916504,1.4000015258789062,0,-0.0264720371918844,1.086964694434923,41.790000915527344,-10.230999471800098,41.86999893188477,1.3636355754767282,41.70000076293945,-0.0264720371918844
7380,2009-06-16,40.20000076293945,41.20000076293945,39.83000183105469,40.63000106811523,5664400.0,-0.005442786144777334,-1.3418821810973303,0.4095229099152681,64.42431872118306,77.38346465913105,0.11328328699615753,-1.6588956513824158,-3.5316500622873264,-3.745509744928974,17.283239141797775,1.3699989318847656,2.4734101768962304,1.1140007019042955,-2.8806931671031464,5.108694570911737,-0.8833462325994219,3.111347636408013,2.225200424194341,14.015114296448248,-62.55758545779065,1.9973469345037207,6,0.3150005340576172,-1.6499996185302734,-5.474999904632568,-5.77500057220459,3.729999542236328,1,-0.005472667077806248,1.0916053207846061,40.41999816894531,1.086964694434923,41.790000915527344,-10.230999471800098,41.86999893188477,-0.005472667077806248
7381,2009-06-17,40.90999984741211,41.27000045776367,39.849998474121094,40.22999954223633,4620400.0,0.01766166843278283,1.0285720513784666,-1.5813949362147846,65.71072514917508,76.40289817437251,-0.39004051528075934,-2.0851585964795873,-4.17984115448607,-4.401426350485366,18.570458987395718,1.4200019836425781,2.4077586176927284,1.5759998321533217,-2.209315418176601,5.3613150824832445,-0.3166577930116361,3.4686574573182796,1.4113933654785171,40.90902522902628,-32.78382362069012,1.892657625164961,6,-0.20999908447265625,-2.3599987030029297,-5.9549994468688965,-6.544999122619629,3.479999542236328,2,-0.004644307685593763,-1.3418821810973303,40.20000076293945,1.0916053207846061,40.41999816894531,1.086964694434923,41.790000915527344,-0.004644307685593763
7382,2009-06-18,41.09000015258789,41.43999862670898,40.75,40.900001525878906,3256500.0,0.0043999097004927545,-1.8163112782305804,0.2794096197646109,64.19270975618718,74.4760347193536,-0.33044797388797065,-1.9558930177634934,-4.27242337992115,-4.53213531159674,20.05269482853391,0.6899986267089773,2.3487968864296604,1.496000099182126,-1.9962861558052367,4.988286354169489,-0.2501430283115553,3.2421432266758075,1.1317374050292983,57.79818119141237,-12.654196150356697,1.7461431274936805,6,-0.3899993896484375,-2.539999008178711,-5.939999103546143,-6.72499942779541,3.229999542236328,3,-0.0051107102383264325,1.0285720513784666,40.90999984741211,-1.3418821810973303,40.20000076293945,1.0916053207846061,40.41999816894531,-0.0051107102383264325
7383,2009-06-19,41.36999893188477,41.77000045776367,40.900001525878906,41.099998474121094,4390600.0,0.006814280317768429,-1.5970336208614455,1.4210653121047616,60.826213380674716,72.65192855187983,-0.4404233695405324,-1.8544816881919601,-4.470586547779739,-4.77987474277564,21.47317105605205,0.8699989318847656,2.3436517247944764,1.473498916625985,-1.4640356394962666,4.411033472748237,0.0047316385648557,2.9422661946871145,0.7560691966699196,79.38135004984709,11.09149124146866,1.4687672780611267,6,-0.2749977111816406,-2.819997787475593,-6.059998035430915,-7.004998207092292,3.0,4,0.006768252386352591,-1.8163112782305804,41.09000015258789,1.0285720513784666,40.90999984741211,-1.3418821810973303,40.20000076293945,0.006768252386352591
7384,2009-06-22,39.84000015258789,41.27999877929688,39.84000015258789,41.02999877929688,3475100.0,-0.036983292695172865,-1.4201685521123628,-4.4073948487544845,48.557681506549415,69.26758350209083,1.249155654886323,-0.04482463884701815,-2.91417390659862,-3.243430469296257,22.566977061009013,1.529998779296882,2.2881035158371503,-0.23549995422363423,-2.6252366072090823,2.154236698761814,-1.4303682807163582,0.9593683722690898,2.1942253240667995,0.5153777634453427,-62.25839621075594,1.194868326492724,6,1.3100013732910156,-1.289999008178711,-4.362499713897705,-5.47499942779541,5.549999237060547,0,0.04492974168352415,-1.5970336208614455,41.36999893188477,-1.8163112782305804,41.09000015258789,1.0285720513784666,40.90999984741211,0.04492974168352415
7385,2009-06-23,39.27999877929688,40.52000045776367,39.13999938964844,40.11000061035156,3766200.0,-0.014056259315918473,-1.486487043783078,0.6974813352096862,49.69247805258002,65.72114124877565,1.7572293290721817,0.6484465699217807,-2.334366112874683,-2.666762139196088,22.60748350754626,1.3800010681152344,2.0990301939115525,-0.8590013504028278,-3.0791187353699954,1.3611160345643398,-1.9690600428864116,0.25105734208075603,2.666057751533806,5.323168547181384,-54.82830787126347,1.110058692483585,6,1.5250015258788991,-0.7299976348877024,-4.052498340606697,-4.914998054504402,6.229999542236321,1,0.06466397643744548,-1.4201685521123628,39.84000015258789,-1.5970336208614455,41.36999893188477,-1.8163112782305804,41.09000015258789,0.06466397643744548
7386,2009-06-24,40.27000045776367,40.560001373291016,39.34000015258789,39.61999893188477,5672800.0,0.02520370950185935,-1.0165324690883182,-0.7831326408677249,55.10428234285207,62.14847751375638,0.6068689484422691,-0.1690788129711791,-3.2678258854222904,-3.624590578282941,22.345756392337474,1.2800025939941335,1.998074323193201,0.01600036621093892,-1.9553993880972484,1.9874001205191263,-0.9696995109431512,1.001700243365029,1.5076926445960837,42.96580263083464,-16.768107932361886,0.9856998771540921,6,0.30499839782714844,-1.4850006103515625,-5.082499980926514,-5.904999732971191,5.00999832153321,2,0.09088651119462554,-1.486487043783078,39.27999877929688,-1.4201685521123628,39.84000015258789,-1.5970336208614455,41.36999893188477,0.09088651119462554
7387,2009-06-25,41.790000915527344,41.810001373291016,39.59000015258789,39.95000076293945,4348600.0,0.03774523070487401,1.36170208448738,2.83076282028713,59.01803266344238,59.27630078617782,-1.0344567727257399,-1.4981082028988197,-4.712778575610031,-5.101975037941564,22.470668882907383,2.220001220703125,1.8081237239322618,1.3660007476806655,-0.5128163552279048,3.2448178505892358,0.42659219622638034,2.3054092991349506,-2.6500015258789062,99.25091974140086,39.81609853920292,0.9394085514542861,6,-1.3150005340576172,-3.0,-6.6025004386901855,-7.425000190734863,3.950000762939453,3,0.062215803234286327,-1.0165324690883182,40.27000045776367,-1.486487043783078,39.27999877929688,-1.4201685521123628,39.84000015258789,0.062215803234286327
7388,2009-06-26,41.90999984741211,42.060001373291016,41.13000106811523,41.83000183105469,4289100.0,0.0028714747369191773,3.894724690056756,0.0434771791974624,61.51484530753029,58.78236520890824,-1.2691035815854903,-1.4565067575306045,-4.779288785377474,-5.191639945119931,22.3310836466042,0.9300003051757884,1.4827183478866672,1.3359996795654325,-0.5126571974106398,3.184656556541505,0.41167124107739994,2.260328118053465,-2.7166004180908203,94.86296493224344,33.815020214195854,0.9243284384880361,6,-1.3099994659423828,-3.1199989318847656,-6.722499370574951,-7.544999122619629,3.3899993896484375,4,0.0575041721829288,1.36170208448738,41.790000915527344,-1.0165324690883182,40.27000045776367,-1.486487043783078,39.27999877929688,0.0575041721829288
7389,2009-06-29,41.81999969482422,42.290000915527344,41.0,42.06999969482422,2687600.0,-0.0021474624890376326,2.739119858469704,-3.125077487959563,55.89919406287741,57.835129135763175,-1.0724034882573505,-1.2768147358794835,-4.652184184379763,-5.07774839647837,21.692086514014292,1.2900009155273438,1.0783110992452833,1.1474994659423814,-0.748067068451391,3.043066000336154,0.19971619874549873,2.095282733139264,-2.5119361877441406,85.0793335545453,26.496068756789988,0.9477832671968858,6,-1.1049995422363281,-2.934999465942383,-6.732498645782471,-7.454998970031738,3.3699989318847585,0,0.06097559195764779,3.894724690056756,41.90999984741211,1.36170208448738,41.790000915527344,-1.0165324690883182,40.27000045776367,0.06097559195764779
7390,2009-06-30,40.77000045776367,41.849998474121094,40.61000061035156,41.849998474121094,3436100.0,-0.02510758595702478,1.2962965579358212,4.3199920654296875,44.75760531494709,55.50700470973784,0.07482139852967151,-0.1817926778013259,-3.5404101312365057,-4.039100402708669,20.826267746619493,1.2399978637695312,0.6961716208883715,0.06300029754638814,-1.8121679811029878,1.938168576195764,-0.8745838417783034,1.0005844368710797,-1.2830207061767567,48.474574079462066,-4.668587816742701,0.9375841393246892,6,-0.05500030517578125,-1.3999996185302734,-5.682499408721924,-6.404999732971191,3.9099998474121094,1,0.11331858915898052,2.739119858469704,41.81999969482422,3.894724690056756,41.90999984741211,1.36170208448738,41.790000915527344,0.11331858915898052
7391,2009-07-01,40.38999938964844,41.15999984741211,40.27000045776367,41.040000915527344,3918700.0,-0.009320604950910027,1.0,0.6018543701322784,41.850221004618355,53.024505959563534,0.4171735981860536,0.29691547911572513,-3.077597788939457,-3.690020055478101,20.341221777762915,0.8899993896484375,0.5879188796088926,-0.3700006484985323,-2.1381636379352145,1.3981623409381498,-1.254082143216877,0.5140808462198123,-0.7348383682250983,29.62959300017378,-18.915410675971625,0.8840814947183413,7,0.3250007629394531,-0.42999839782714844,-4.904998302459717,-5.854998588562012,4.819999694824219,2,0.12676402597809822,1.2962965579358212,40.77000045776367,2.739119858469704,41.81999969482422,3.894724690056756,41.90999984741211,0.12676402597809822
7392,2009-07-02,39.0,40.290000915527344,39.0,39.86999893188477,2933600.0,-0.034414444433110813,-1.9655229868677788,1.338456753172071,36.57362329440065,50.3297737277553,1.6534019379563176,1.7498527433725002,-1.599566498831038,-2.3315141489463684,19.83248854206178,1.3899993896484375,0.4698161050772285,-1.7430000305175781,-3.5740665676320234,0.0880665065968671,-2.658533299074797,-0.8274667619603591,3.2900009155273438,0.0,-42.62925844105702,0.9155332685572225,7,1.6450004577636719,0.9600009918212891,-3.219998836517334,-4.169999122619629,6.569999694824219,3,0.16102560972556113,1.0,40.38999938964844,1.2962965579358212,40.77000045776367,2.739119858469704,41.81999969482422,0.16102560972556113
7393,2009-07-06,39.72000122070313,39.83000183105469,39.06999969482422,39.15999984741211,2964700.0,0.018461569761618835,-1.0540551686453217,-0.6436805296735609,46.406585719869604,50.09076308479088,0.7540290462356083,1.0630918998665422,-2.1310881604153806,-3.053594395261335,18.819483598944363,0.8300018310546875,0.2899344093182492,-1.0094987869262653,-2.8677207545862515,0.848723180733721,-1.9386097707562584,-0.08038780309627214,2.5041996765136645,21.88452949374713,-21.970541593856602,0.9291109838299931,7,0.9249992370605398,0.4949989318847585,-3.940000057220466,-4.890000343322761,4.909999847412095,0,0.15156093335228493,-1.9655229868677788,39.0,1.0,40.38999938964844,1.2962965579358212,40.77000045776367,0.15156093335228493
7394,2009-07-07,38.68000030517578,39.84000015258789,38.58000183105469,39.56999969482422,2654700.0,-0.02618330522571266,-1.311931293221715,-1.5892807269705045,42.80302907152955,49.32526875356304,1.8016416474661199,2.135391935920211,-0.9353074359631606,-2.0327584773036023,18.240562691983886,1.2599983215332031,0.07888307939667527,-2.000499725341797,-4.02197889548119,0.020979444797596614,-3.011239310411497,-0.9897601402720966,3.4797165740966776,3.058060451931265,-42.73035913179231,1.0107395850696967,7,1.7550010681152344,1.835000991821289,-2.765000820159912,-3.715001106262207,7.1899986267089915,1,0.17114785107690245,-1.0540551686453217,39.72000122070313,-1.9655229868677788,39.0,1.0,40.38999938964844,0.17114785107690245
7395,2009-07-08,38.060001373291016,39.4900016784668,37.91999816894531,38.849998474121094,3720900.0,-0.016028927791962855,-1.9345763739104085,0.8876378006755019,36.38969368749656,47.245870014079095,2.4924974733477114,2.677664795436847,-0.15191562343978404,-1.4422709019115771,17.257255221432832,1.5700035095214844,-0.14608559703506785,-2.4839986801147447,-4.818755449206201,-0.14924191102328876,-3.6513770646604726,-1.3166202955690167,3.9565269040527298,4.321084315362272,-40.34607666087976,1.1673783845457275,7,2.0449981689453125,2.134998321533203,-1.147502899169929,-2.550002098083503,8.709999084472656,2,0.1873357066776542,-1.311931293221715,38.68000030517578,-1.0540551686453217,39.72000122070313,-1.9655229868677788,39.0,0.1873357066776542
7396,2009-07-09,38.13000106811523,38.68999862670898,37.810001373291016,38.310001373291016,2977600.0,0.0018391931765229241,-1.1463355632262873,0.22784932373379044,35.71429097448569,44.65656538197279,2.3322797297397244,2.4522231602657882,-0.08593337572978754,-1.5562046164387908,15.941726380450675,0.8799972534179616,-0.15775871144070663,-2.235499000549325,-4.737981226402397,0.26698322530374696,-3.486740113475861,-0.984257887622789,3.6407354027246086,12.903215882679293,-28.859437148901037,1.2512411129265368,7,1.9200000762939524,2.010000228881843,-1.1100015640258718,-2.540001869201653,6.9399986267089915,3,0.17178072524466148,-1.9345763739104085,38.060001373291016,-1.311931293221715,38.68000030517578,-1.0540551686453217,39.72000122070313,0.17178072524466148
7397,2009-07-10,38.38000106811523,39.790000915527344,37.5,37.84000015258789,2307400.0,0.006556516994410844,-2.754096105260525,-2.999999999999842,35.52760245026856,41.76909395338816,1.7295874573975283,2.031511982934383,-0.20004559390789467,-1.8272559484881796,13.89996341131154,2.2900009155273438,-0.13279593558379332,-1.8109991073608498,-4.358078645646117,0.7360804309244173,-3.084538876503487,-0.5374593382182127,3.073876594920705,37.60688080049919,0.5778413757223007,1.2735397691426351,7,1.5149993896484446,1.6049995422363352,-1.3600015640258718,-2.790001869201653,6.379997253417976,4,0.17795721277432563,-1.1463355632262873,38.13000106811523,-1.9345763739104085,38.060001373291016,-1.311931293221715,38.68000030517578,0.17795721277432563
7398,2009-07-13,39.22999954223633,39.36999893188477,38.02000045776367,38.41999816894531,3370900.0,0.022146911163773986,1.477061073644626,1.5000000000000198,46.839375575663425,40.762447454808836,0.5134466567674778,1.0328455404627874,-0.9379064032583955,-2.6812820604534124,12.146749066930496,1.3499984741211009,-0.2235594879063214,-0.8330005645751939,-3.29770747901901,1.6317063498686224,-2.0653540217970985,0.3993528926467107,1.8284903544960116,73.93159954810513,30.950215879909877,1.2323534572219066,7,0.44499969482421875,0.7550010681152344,-1.9325008392333984,-3.640000343322754,5.680000305175781,0,0.16161101775599152,-2.754096105260525,38.38000106811523,-1.1463355632262873,38.13000106811523,-1.9345763739104085,38.060001373291016,0.16161101775599152
7399,2009-07-14,39.349998474121094,39.36000061035156,38.52000045776367,39.36000061035156,2767000.0,0.003058856316211944,166.96414950419526,-0.012348295398352619,50.38002009653956,41.3871602083191,0.0069643915705981385,0.8733519855068437,-0.9894508969633762,-2.8072064729815054,11.175752755682655,0.8400001525878906,-0.49442796010022505,-0.6595016479492202,-3.137993743495869,1.8189904475974288,-1.8987476957225482,0.5797443998241079,1.352642432938012,80.78592727091004,31.67614167996193,1.2392460477733251,7,-0.019998550415039062,0.6350021362304688,-1.564997673034668,-3.70999813079834,5.6100006103515625,1,0.134180503144532,1.477061073644626,39.22999954223633,-2.754096105260525,38.38000106811523,-1.1463355632262873,38.13000106811523,0.134180503144532
7400,2009-07-15,39.97999954223633,40.209999084472656,39.5,39.650001525878906,3593600.0,0.016010192949043267,-1.2539615261185217,-32.992753623188406,48.36157646594315,42.11064414846631,-0.8346560842230701,0.2382385095360391,-1.5567725663103644,-3.4246802997282373,10.59315799382872,0.8600006103515625,-0.8125902481774716,-0.018500518798830967,-2.4953849937071055,2.4583839561094436,-1.2569427562529683,1.2199417186553063,0.40237727411686564,91.51292915358736,39.90644511339073,1.2384422374541355,7,-1.0849990844726562,0.005001068115234375,-1.7399988174438477,-4.339999198913574,5.450000762939453,2,0.14732364825132205,166.96414950419526,39.349998474121094,1.477061073644626,39.22999954223633,-2.754096105260525,38.38000106811523,0.14732364825132205
7401,2009-07-16,40.72000122070313,40.88999938964844,39.86999893188477,39.93000030517578,3698000.0,0.018509296821903165,-1.2417502263657594,2.3939565584288194,43.37050969462574,42.86585374849131,-1.701896864754481,-0.5446518035688896,-2.210341332518901,-4.1383038639554,10.111176738006764,1.0200004577636648,-1.0555481531008226,0.7310010910034279,-1.732585144916925,3.194587326923781,-0.5007920269567521,1.962794208963608,-3.220001220703132,94.98530384800644,47.36462940728062,1.231793117960178,7,-1.5250015258789134,-0.7350006103515696,-2.175001144409187,-4.780001640319831,4.94999694824218,3,0.14857561531664598,-1.2539615261185217,39.97999954223633,166.96414950419526,39.349998474121094,1.477061073644626,39.22999954223633,0.14857561531664598
7402,2009-07-17,40.88000106811523,40.959999084472656,40.290000915527344,40.709999084472656,2719400.0,0.00392926921944059,3.060619371842741,0.21519213497251363,43.6498230469786,42.559546784836755,-1.7513466045702515,-0.7601649686143261,-2.2483515230325963,-4.294678133078598,9.521579721007663,0.6699981689453125,-1.1103281658352273,0.9015008926391559,-1.544051377986058,3.34705316326437,-0.3212752426734511,2.124277027951763,-3.312201080322261,97.27897776445637,53.33594660419831,1.2227761353126056,7,-1.6500015258788991,-0.8950004577636648,-1.882500648498528,-4.615000724792473,4.459999084472663,4,0.10249507136087188,-1.2417502263657594,40.72000122070313,-1.2539615261185217,39.97999954223633,166.96414950419526,39.349998474121094,0.10249507136087188
7403,2009-07-20,41.650001525878906,41.72000122070313,40.810001373291016,40.9900016784668,2777800.0,0.018835627143959366,1.2750017881410258,3.882306742959884,49.03300255267883,43.251766060520005,-2.4795355504895937,-1.5896130616202413,-2.915848063582075,-5.040731246742766,8.88883385680197,0.9099998474121165,-1.088951151130935,1.657501220703125,-0.8245257933315528,4.139528234737803,0.4164877136857825,2.8985147277204675,-3.9465135742187556,97.81251005828119,56.632702090820636,1.2410135070173396,7,-2.0400009155273438,-1.7550010681152344,-2.1175003051757812,-5.000000953674316,4.129997253417976,0,0.07466978827652437,3.060619371842741,40.88000106811523,-1.2417502263657594,40.72000122070313,-1.2539615261185217,39.97999954223633,0.07466978827652437
7404,2009-07-21,41.63000106811523,42.2400016784668,41.290000915527344,41.90999984741211,2979700.0,-0.0004802030499627685,1.0212729692877085,-0.4242406727740477,55.541239520645995,45.37971559753662,-2.231765025184771,-1.5058395545344538,-2.7962983013271483,-4.983403865722387,9.216207981751515,0.9500007629394531,-0.8754133260739678,1.5480007171630774,-1.0377954345126241,4.133796868838779,0.2551026413252302,2.8408987930009246,-3.6855223203125007,77.73721763948322,35.931882250980124,1.2928980758378503,7,-1.7600002288818288,-1.7350006103515554,-2.0974998474121023,-4.980000495910637,4.00999832153321,1,0.0787893032702578,1.2750017881410258,41.650001525878906,3.060619371842741,40.88000106811523,-1.2417502263657594,40.72000122070313,0.0787893032702578
7405,2009-07-22,41.81999969482422,41.97999954223633,41.02000045776367,41.27000045776367,4083200.0,0.004563983229260993,1.2068971565123978,-1.964291553133465,59.445180731998576,48.01648112614915,-2.047650778668846,-1.576625294604348,-2.8741055265191164,-5.137146527491268,9.992535961421435,0.9599990844726562,-0.8297030508908634,1.610999298095706,-1.0571354030497275,4.2791339992411395,0.2769319475229892,2.9450666486684227,-3.531879112568369,82.27841785211864,37.324653638706096,1.3340673505727172,7,-1.9499988555908203,-1.9249992370605469,-2.2874984741210938,-5.169999122619629,3.6800003051757812,2,0.07508367796657489,1.0212729692877085,41.63000106811523,1.2750017881410258,41.650001525878906,3.060619371842741,40.88000106811523,0.07508367796657489
7406,2009-07-23,43.93000030517578,46.27000045776367,43.59000015258789,44.61999893188477,15060500.0,0.05045434303560503,-2.912412254933354,-1.2545446979102495,79.73461858093268,52.92837180733406,-3.63014948492026,-3.5820209875926423,-4.861846933978889,-7.176538273473021,11.491981235501411,4.450000762939453,-0.5885968705126814,3.5379999160766573,0.3928342828017435,6.683165549351571,1.9654170994392004,5.110582732714114,-5.325729235223058,60.86955967035399,9.806878728178674,1.5725828166374576,7,-1.7849998474121094,-2.0450000762939453,-4.397499084472656,-7.279999732971191,1.5200004577636719,3,0.03414523081219456,1.2068971565123978,41.81999969482422,1.0212729692877085,41.63000106811523,1.2750017881410258,41.650001525878906,0.03414523081219456
7407,2009-07-24,44.38999938964844,44.709999084472656,43.70000076293945,43.810001373291016,4453700.0,0.010471183275144735,-1.5249982118589513,-0.8405785082845352,79.07844880989016,56.510491055581475,-3.517923935632446,-4.044617074876584,-5.159805270092946,-7.555511201783382,12.259754774255729,1.0099983215332031,-0.1742323004197317,3.8679990768432617,0.29385483560132997,7.4421433180851935,2.0809269562222994,5.655071197464224,-5.0191553809146185,65.56774023164857,10.367495119077702,1.7870721206209643,7,-1.9949989318847656,-2.5049991607666016,-4.764998435974121,-7.739998817443848,0.8199996948242188,4,0.028835296167978086,-2.912412254933354,43.93000030517578,1.2068971565123978,41.81999969482422,1.0212729692877085,41.63000106811523,0.028835296167978086
7408,2009-07-27,44.31999969482422,44.81999969482422,43.75,44.54999923706055,2823200.0,-0.0015769248881887243,1.7792183343159063,-0.3965522911281677,89.94335226634152,60.90641685222613,-2.961401013759179,-3.989344587135548,-4.914921175359197,-7.429617276568578,12.932452745457617,1.0699996948242188,0.28217005975920983,3.677499389648439,-0.23971659693225433,7.594715376229132,1.7188913963580958,5.636107382938782,-4.259240041187411,62.857128324962794,1.0174084891119222,1.9586079932903455,7,-1.4349994659423828,-2.434999465942383,-4.694998741149902,-7.669999122619629,0.4099998474121094,0,0.0230144509202872,-1.5249982118589513,44.38999938964844,-2.912412254933354,43.93000030517578,1.2068971565123978,41.81999969482422,0.0230144509202872
7409,2009-07-28,44.36999893188477,44.63000106811523,43.810001373291016,44.13000106811523,2748500.0,0.0011281416381958564,1.1578878682929494,-1.0434710497073247,98.61324834804147,66.48993595023705,-2.485840418037178,-4.045946884202728,-4.7697303189783895,-7.398913367764202,13.50172334494251,0.8199996948242116,0.7676500073833239,3.599998664855967,-0.6319444386885635,7.8319417684004975,1.4840271130836982,5.715970216628236,-3.68831519783528,63.80949474516383,-5.086762506665366,2.1159715517722657,7,-1.299999237060554,-2.484998703002937,-4.54749774932862,-7.719998359680183,-1.0900001525878906,1,0.03177822585879908,1.7792183343159063,44.31999969482422,-1.5249982118589513,44.38999938964844,-2.912412254933354,43.93000030517578,0.03177822585879908
7410,2009-07-29,45.38999938964844,45.79999923706055,44.11000061035156,44.27000045776367,5708000.0,0.02298851661749035,-1.3472225533594535,4.666703754331033,98.79032030644731,72.6476926848839,-2.9700630260025918,-4.956188377806875,-5.589302364964695,-8.32507322863178,14.583159307701985,1.6899986267089844,1.1089963005618628,4.3889991760253935,-0.3203766667791612,9.098375018829948,2.0343112546231126,6.743687097427674,-4.149483983227526,67.16414298850182,-8.450724753578612,2.354687921402278,7,-2.1099987030029297,-3.5049991607666016,-5.5399980545043945,-8.739998817443848,-0.9199981689453054,2,0.005507821180033234,1.1578878682929494,44.36999893188477,1.7792183343159063,44.31999969482422,-1.5249982118589513,44.38999938964844,0.005507821180033234
7411,2009-07-30,45.5099983215332,45.97999954223633,44.5099983215332,45.75,3745600.0,0.0026437306344651024,3.1999989100876833,-0.2142874172771891,98.76880735093965,78.77202427421291,-2.6140407968965675,-4.925474243201535,-5.518820274700815,-8.328664100657875,16.031529395891877,1.470001220703125,1.4416451184069103,4.252998161315915,-0.8562003835971623,9.362196706228993,1.6983988888593728,6.807597433772457,-3.7665344099780143,79.38590033596124,-0.9938962133039837,2.5545992724565387,7,-1.9699974060058594,-3.624998092651367,-5.832497596740723,-8.859997749328613,-0.80999755859375,3,-0.00021969505387731125,-1.3472225533594535,45.38999938964844,1.1578878682929494,44.36999893188477,1.7792183343159063,44.31999969482422,-0.00021969505387731125
7412,2009-07-31,45.27999877929688,45.97999954223633,45.13999938964844,45.27999877929688,2478900.0,-0.0050538244499889196,-5.0000272479560985,-0.0,95.21674498486951,83.90355121112297,-1.8933734169253498,-4.427890104343746,-5.095150699510135,-8.00045503217671,18.195478082789283,0.8400001525878906,1.782883726037447,3.708998680114753,-1.5847338672894793,9.002731227518986,1.062132406412637,6.3558649538168694,-3.083881213120847,68.60982481469665,-12.065726090184711,2.6468662737021176,7,-1.6349983215332102,-3.394998550415046,-5.599999427795417,-8.629998207092292,-0.48999786376953836,4,0.003754460870707854,3.1999989100876833,45.5099983215332,-1.3472225533594535,45.38999938964844,1.1578878682929494,44.36999893188477,0.003754460870707854
7413,2009-08-03,45.7400016784668,45.790000915527344,44.90999984741211,45.77000045776367,3675800.0,0.010159074902189147,24.14299727520436,-100.0,95.44808567926276,88.33764522874706,-1.913413415059722,-4.652290682834945,-5.3337696301211395,-8.3509122440989,20.387453783233177,0.8800010681152344,2.1658008979526215,3.868001556396486,-1.6619071206975349,9.397910233490506,1.103047217849479,6.632955894943493,-3.1364958231319946,88.94018127737971,7.936612134566943,2.7649543385470086,8,-2.095001220703125,-3.855001449584961,-6.107501029968262,-9.090001106262207,0.09999847412109375,0,-0.01158728846841417,-5.0000272479560985,45.27999877929688,3.1999989100876833,45.5099983215332,-1.3472225533594535,45.38999938964844,-0.01158728846841417
7414,2009-08-04,45.29999923706055,45.90999984741211,45.11999893188477,45.599998474121094,2735700.0,-0.00961964200393528,-1.3939427217293598,10.000381485249237,88.88886410204644,91.60916560319683,-1.003615755668605,-3.890366547084085,-4.703235230674601,-7.80839905641254,22.358099606707523,0.7900009155273366,2.5615122272546884,3.096999168395996,-2.420925178182202,8.614923514974194,0.3380369951068971,5.855961341685095,-2.329843921482855,63.63632654643223,-15.37537098689954,2.758962173289099,8,-0.3699989318847656,-3.414999008178711,-5.604998588562012,-8.649998664855957,1.25,1,-0.012582774932099694,24.14299727520436,45.7400016784668,-5.0000272479560985,45.27999877929688,3.1999989100876833,45.5099983215332,-0.012582774932099694
7415,2009-08-05,45.18999862670898,45.599998474121094,44.560001373291016,45.4000015258789,2507500.0,-0.002428269585081466,2.409844472099328,0.7000114441209008,85.9903004763761,92.3042413693572,-0.4082399015115783,-3.3927651311080993,-4.456468884677911,-7.608899045984209,23.758843433755334,1.0399971008300781,2.878265164798485,2.630498695373525,-2.6777164343915913,7.938713825138642,-0.02360886950903307,5.2846062602560835,-1.8898587969126837,46.25848574809476,-29.463123614105108,2.6541075648825587,8,-0.34999847412108664,-3.3049983978271413,-5.389998435974114,-8.539998054504387,1.9500007629394602,2,-0.042265985958300334,-1.3939427217293598,45.29999923706055,24.14299727520436,45.7400016784668,-5.0000272479560985,45.27999877929688,-0.042265985958300334
7416,2009-08-06,44.68000030517578,45.5,44.290000915527344,45.27000045776367,3011500.0,-0.011285645873681638,1.3047618355609971,2.8094857495776644,78.96340275576931,92.29145847445488,0.24510990889354645,-2.4948071472738036,-3.811521815975695,-7.012735725282354,25.057080959707378,1.2099990844726562,3.1510985832029377,1.7930004119873075,-3.1609430360311705,6.746943860005786,-0.6839713120219315,4.269972135996547,-1.082874412582747,23.076905713698835,-47.85578698536173,2.4769717240092395,8,0.1849994659423828,-2.7950000762939453,-4.637499809265137,-8.029999732971191,2.9099998474121094,3,-0.004700069002647744,2.409844472099328,45.18999862670898,-1.3939427217293598,45.29999923706055,24.14299727520436,45.7400016784668,-0.004700069002647744
7417,2009-08-07,45.209999084472656,45.61000061035156,44.97999954223633,45.02999877929688,2343600.0,0.011862103305211535,-3.500027247956403,-0.30508518410757535,78.16453900709219,90.9827014456494,-0.1747125239802756,-2.6212781455553866,-4.211170732983597,-7.458840002530948,27.349728866324252,0.9300003051757812,3.4179776185288944,1.98149929046631,-2.5912629220403076,6.554261502972928,-0.3048818157869988,4.267880396719619,-1.3455857353625618,56.79004787212749,-10.298765928715838,2.286381106253308,8,-0.3149986267089844,-3.3249988555908203,-4.872498512268066,-8.559998512268066,0.25,4,-0.011280653215238856,1.3047618355609971,44.68000030517578,2.409844472099328,45.18999862670898,-1.3939427217293598,45.29999923706055,-0.011280653215238856
7418,2009-08-10,45.56999969482422,45.61000061035156,44.650001525878906,45.20000076293945,2704900.0,0.007962853741246834,3.2666553638791167,2.055546136566012,79.57956994728738,88.86784829001006,-0.3785639003986603,-2.6160758684157344,-4.450714444442411,-7.714916167032655,29.634591562411504,0.9599990844726562,3.337215695013235,2.0244998931884766,-2.2504718241201545,6.299471610497108,-0.11298596546583894,4.161985751842792,-1.4650276348487665,79.01232242219307,12.722271074518815,2.1374858586543146,8,-0.5249996185302734,-3.684999465942383,-5.267498970031738,-8.919999122619629,0.06999969482421875,0,-0.017116497356164495,-3.500027247956403,45.209999084472656,1.3047618355609971,44.68000030517578,2.409844472099328,45.18999862670898,-0.017116497356164495
7419,2009-08-11,44.63000106811523,45.599998474121094,44.41999816894531,45.38000106811523,2859000.0,-0.020627575883344962,-1.0170845424016417,-2.0270328786613465,68.96087335462217,85.55346529536284,0.6729639372460952,-1.3283353036525725,-3.4290018262579807,-6.668697844994561,31.95172015352138,1.1800003051757812,3.2173195510683215,0.8205011367797752,-2.9905095141240707,4.631511787683621,-1.0850041886721442,2.7260064622316946,-0.3085261683609559,25.757593272259093,-36.9192273262759,1.9055053254519219,8,0.5049991607666087,-2.7450008392333913,-4.200000762939446,-7.980000495910637,1.05999755859375,1,0.027111787038184065,3.2666553638791167,45.56999969482422,-3.500027247956403,45.209999084472656,1.3047618355609971,44.68000030517578,0.027111787038184065
7420,2009-08-12,45.86999893188477,46.209999084472656,44.31999969482422,44.5,3720900.0,0.027783953262224603,-1.1849709708076355,-1.8266652425130303,64.83180035708853,81.78268674049049,-0.5495798278762365,-2.2181709851612723,-4.578606879621219,-7.788439000647543,34.14559584158702,1.8899993896484375,3.072662521366027,1.7659990310669045,-1.6930558633359993,5.225053925469808,0.036471583865456125,3.495526478268353,0.40000152587889914,82.29164183137469,18.58539034058154,1.729527447201452,8,-0.6199989318847727,-3.984998703002937,-5.39499759674073,-9.219998359680183,-1.0,2,0.014824511031394483,-1.0170845424016417,44.63000106811523,3.2666553638791167,45.56999969482422,-3.500027247956403,45.209999084472656,0.014824511031394483
7421,2009-08-13,46.77000045776367,46.79999923706055,45.04999923706055,46.11999893188477,4341600.0,0.019620700824854342,3.9295838213644814,0.4744540384310089,67.04871937106677,78.65290611673461,-1.3991943009544485,-2.7844419482700005,-5.351715353971123,-8.58711725249541,36.07946948132995,1.75,2.906910886578082,2.3635005950927734,-0.9022716916166758,5.629272881802223,0.7306144517380488,3.996386738447498,-2.450000762939453,98.79037157926957,33.8605702345277,1.632886143354723,8,-1.2250003814697266,-4.620000839233398,-6.620000839233398,-9.450000762939453,-0.8800010681152344,3,0.007911031179460792,-1.1849709708076355,45.86999893188477,-1.0170845424016417,44.63000106811523,3.2666553638791167,45.56999969482422,0.007911031179460792
7422,2009-08-14,45.06999969482422,46.52999877929688,44.63000106811523,46.52999877929688,4050600.0,-0.03634810233698127,1.602738222768003,-2.246147164806308,54.35540038811552,74.08705219549603,0.2993670961087602,-0.7952131417167578,-3.5422817621584386,-6.78922115013637,37.897894567681895,2.1399993896484446,2.559308528816274,0.4539999008178697,-2.3664614216839865,3.274461223319726,-0.9562307604330584,1.8642305620687978,-0.75,30.24194106599274,-33.5062893971487,1.4102306612509268,8,0.47500038146972656,-2.9200000762939453,-4.974998474121094,-7.69999885559082,1.0,4,0.055913034719923926,3.9295838213644814,46.77000045776367,-1.1849709708076355,45.86999893188477,-1.0170845424016417,44.63000106811523,0.055913034719923926
7423,2009-08-17,44.7599983215332,44.9900016784668,44.09000015258789,44.709999084472656,4207800.0,-0.006878219999779889,2.52937656606455,-0.03424607425600276,52.19841752472237,70.0103359091267,0.5092935290984002,-0.2532569376166123,-3.1451482330716374,-6.390595796799275,39.083880891267164,0.9799995422363281,2.187287148322838,-0.011501312255859375,-2.462118664621933,2.439116040110214,-1.2368099884388997,1.213807363927181,2.0400009155273438,24.723188018186683,-37.405528801734754,1.225308676183037,8,0.6850013732910156,-2.3499984741210938,-4.819997787475586,-7.389997482299805,0.520000457763679,0,0.01563898099171057,1.602738222768003,45.06999969482422,3.9295838213644814,46.77000045776367,-1.1849709708076355,45.86999893188477,0.01563898099171057
7424,2009-08-18,44.90999984741211,45.1500015258789,44.43999862670898,44.7599983215332,3263400.0,0.0033512406502200776,1.2539599883743968,3.0000762951094835,47.00000429153238,65.6780807774774,0.33319144603263595,-0.15276206539183335,-3.1938395230257157,-6.478463223475387,40.0386584864921,0.7100028991699219,1.8879385654355048,-0.025499725341795454,-1.9796313891757933,1.9286319384922024,-1.0025655572587908,0.9515661065751999,1.8357994079589872,30.25830154417871,-29.94324539670951,0.9770658319169986,8,0.5349998474121094,-2.25,-5.079999923706055,-7.079999923706055,-0.15000152587890625,1,0.01625472154790919,2.52937656606455,44.7599983215332,1.602738222768003,45.06999969482422,3.9295838213644814,46.77000045776367,0.01625472154790919
7425,2009-08-19,44.959999084472656,45.06000137329102,44.36000061035156,44.59000015258789,3602800.0,0.0011133208022806595,1.4561279053425147,2.4666344539952187,46.53216298033051,62.074609691317534,0.27617894071292426,0.04694816682356162,-3.176287616334726,-6.461255327784471,41.281832905072655,0.7000007629394602,1.5186178235366654,-0.13250045776366903,-1.4253777944323218,1.1603768789049838,-0.7789391260979954,0.5139382105706574,1.732684188842775,32.10329246491463,-24.6110970156967,0.6464386683343267,8,0.4850006103515625,-1.8099994659423828,-5.302498817443848,-6.739997863769531,-0.9599990844726562,2,0.01623664495332333,1.2539599883743968,44.90999984741211,2.52937656606455,44.7599983215332,1.602738222768003,45.06999969482422,0.01623664495332333
7426,2009-08-20,45.43000030517578,45.5,44.86000061035156,45.08000183105469,2569600.0,0.01045376401854603,1.6122537952510705,0.9459445526996794,50.91800134284715,59.04721661751253,-0.0852071597217261,-0.32139291786179314,-3.601219983069008,-6.849457126103005,40.66548943835269,0.6399993896484375,1.2449682838809508,0.2625007629394531,-0.915345476266765,1.4403470021456712,-0.32642235666365593,0.8514238825425622,1.2106293057250994,54.91806994970522,-0.2795801536955764,0.5889231196031091,8,0.0149993896484375,-2.095001220703125,-5.989999771118164,-6.8899993896484375,-1.4099998474121094,3,-0.012326686540374276,1.4561279053425147,44.959999084472656,1.2539599883743968,44.90999984741211,2.52937656606455,44.7599983215332,-0.012326686540374276
7427,2009-08-21,45.66999816894531,46.099998474121094,45.459999084472656,45.81999969482422,3568200.0,0.005282805682530256,-1.2456130957957998,-0.4285776566757493,49.559726397462626,55.71167844530978,-0.28283530913709853,-0.4854699821358608,-3.7979113621442053,-7.001757049919426,40.14884797345996,0.6699981689453125,1.028861223647553,0.43849868774414347,-0.6999080395058854,1.5769054149941724,-0.13070467588087098,1.007702051369158,0.9196188527893057,78.60693212679989,26.534156917687454,0.5692033636250159,8,-0.22499847412109375,-2.124998092651367,-6.079998016357422,-7.119997024536133,-2.05999755859375,4,0.004817193552083765,1.6122537952510705,45.43000030517578,1.4561279053425147,44.959999084472656,1.2539599883743968,44.90999984741211,0.004817193552083765
7428,2009-08-24,45.34000015258789,46.04999923706055,45.27000045776367,45.97999954223633,3003600.0,-0.007225706800702558,1.0,4.2666191953613755,50.255107998801094,53.63326007244077,0.012411471719694589,-0.07919856085852217,-3.424969611233891,-6.564492113607621,39.483194712326885,0.779998779296875,0.880123999948978,0.057500648498532314,-0.9972906656098814,1.112291962606946,-0.46989500855567456,0.5848963055527392,1.1996245317637957,56.32188191962818,5.475868867811279,0.5273956570542074,8,0.10499954223632812,-1.5349998474121094,-5.732500076293945,-6.789999008178711,-1.6700019836425781,0,0.016100563294653147,-1.2456130957957998,45.66999816894531,1.6122537952510705,45.43000030517578,1.4561279053425147,44.959999084472656,0.016100563294653147
7429,2009-08-25,45.77999877929688,46.2400016784668,45.31999969482422,45.47000122070313,3380000.0,0.009704424905783382,-2.016396928233664,-0.48437164723553394,53.61077454283141,52.3864794264122,-0.27636803458703696,-0.4302041595931385,-3.7718602336768043,-6.917047922058806,38.825147467673965,0.9200019836425781,0.7141122236621413,0.426999282836924,-0.5571081843997092,1.4111067500735572,-0.06505445078138905,0.9190530164552371,0.7106334144195259,75.53177458398555,23.109698073327365,0.4920537336183161,8,-0.33499908447266336,-1.8699989318847727,-6.027498245239265,-7.229997634887702,-2.3699989318847727,1,-0.010921800203850474,1.0,45.34000015258789,-1.2456130957957998,45.66999816894531,1.6122537952510705,45.43000030517578,-0.010921800203850474
7430,2009-08-26,45.63999938964844,46.02999877929688,45.459999084472656,45.790000915527344,2068900.0,-0.0030580907248026756,-1.2352835579757038,-0.48387970072848985,56.153843896627485,51.17593770703006,-0.19268831402988695,-0.2851340548632777,-3.53136770053392,-6.684422584293742,37.71004125035107,0.5699996948242259,0.48711445948148935,0.27449989318847656,-0.7179023602701236,1.2669021466470767,-0.22170123354081994,0.7707010199177731,0.8026201632454004,56.52160692615802,0.3715538123647164,0.49620112672929856,8,-0.3299999237060547,-1.7299995422363281,-5.757498741149902,-7.089998245239258,-1.4399986267089844,2,-0.019281355825671365,-2.016396928233664,45.77999877929688,1.0,45.34000015258789,-1.2456130957957998,45.66999816894531,-0.019281355825671365
7431,2009-08-27,45.5,45.81999969482422,44.95000076293945,45.63000106811523,1914700.0,-0.00306747133042673,2.411771745715931,0.8666649712628589,51.95682234003229,50.9094290350208,-0.28137299300393437,-0.15380793318654895,-3.313318916072454,-6.46364634077203,36.24179104248213,0.8699989318847656,0.39324203796824975,0.13500041961670206,-0.8571053771466524,1.1271062163800565,-0.36105247876497515,0.6310533179983793,0.8955671648877157,42.635569513197666,-12.878603359720188,0.4960528983816769,8,-0.33499908447265625,-0.30500030517578125,-5.617499351501465,-6.94999885559082,-0.9300003051757812,3,-0.03296703296703296,-1.2352835579757038,45.63999938964844,-2.016396928233664,45.77999877929688,1.0,45.34000015258789,-0.03296703296703296
7432,2009-08-28,45.45000076293945,45.83000183105469,44.900001525878906,45.68999862670898,1980000.0,-0.0010988843310010266,2.5768948619384373,1.846122245371096,49.15493646375148,50.5712644726907,-0.19199197719817818,-0.0953059381948762,-3.1900449058929894,-6.321323619697161,34.6718601849494,0.9300003051757812,0.2559238893600764,0.07650108337402628,-0.9154513892770098,1.0684535560250623,-0.41947515295149174,0.5724773196995443,0.8994550617022696,41.044714509797224,-11.02216711828644,0.49597623632551946,8,-0.14999961853027344,-0.20000076293945312,-3.435000419616699,-5.0,-0.19000244140625,4,-0.03146315250101872,2.411771745715931,45.5,-1.2352835579757038,45.63999938964844,-2.016396928233664,45.77999877929688,-0.03146315250101872
7433,2009-08-31,45.209999084472656,45.77000045776367,44.7400016784668,45.29999923706055,2845400.0,-0.005280564894126427,-1.0000074072153684,0.3750039736783657,54.531236123288714,51.40806800955252,0.13248765078070335,0.10851713064842983,-2.8870731062458432,-5.994725896429117,33.19861329983039,1.029998779296875,0.0038524528831800353,-0.13700046539306499,-1.1159601393012792,0.8419592085151493,-0.6264803023471686,0.3524793715610386,1.0942676267279907,31.333160400390625,-23.067706527038602,0.48947983695410535,8,0.09000205993652344,0.06500053405761719,-3.0699987411499023,-4.759998321533203,0.5400009155273438,0,-0.0353903673196625,2.5768948619384373,45.45000076293945,2.411771745715931,45.5,-1.2352835579757038,45.63999938964844,-0.0353903673196625
7434,2009-09-01,44.72999954223633,45.75,44.52000045776367,44.9900016784668,2466300.0,-0.010617110195898727,-2.6176440889048456,2.8889077268681387,39.89362133849891,50.670452271571236,0.6529317599053428,0.5730023399895643,-2.2990587920300456,-5.44952228409565,31.49677280127182,1.2299995422363281,-0.04263198436039772,-0.5885000228881836,-1.6056637474636872,0.42866370168732004,-1.0970818851759319,-0.07991816060043533,1.5299818377920644,13.907239596096307,-35.438619760373015,0.5085818622877517,9,0.6500015258789062,0.5750007629394531,-2.344999313354492,-4.279998779296875,0.670001983642571,1,-0.023697772951911333,-1.0000074072153684,45.209999084472656,2.5768948619384373,45.45000076293945,2.411771745715931,45.5,-0.023697772951911333
7435,2009-09-02,43.27999877929688,44.56999969482422,43.13000106811523,44.56999969482422,5641300.0,-0.03241673994586747,1.232554425932837,4.96150121775871,21.809350139369073,47.436157693407004,2.0557469686764307,1.973770132327111,-0.7376120819652456,-3.942406520444308,29.879138578682095,1.5999984741211009,-0.08087017638095517,-1.9430007934570241,-3.309596463388111,-0.5764051235259373,-2.6262986284225676,-1.2597029584914807,2.9365829761826987,5.555469214695852,-35.985418774341966,0.6832978349655445,9,1.4050025939941335,1.6850013732910085,-0.8024988174438548,-2.829998016357429,2.220001220703118,2,0.003003721621577693,-2.6176440889048456,44.72999954223633,-1.0000074072153684,45.209999084472656,2.5768948619384373,45.45000076293945,0.003003721621577693
7436,2009-09-03,44.47000122070313,44.5,43.52000045776367,43.52000045776367,2749100.0,0.02749543611298555,-1.0631552741158945,-0.7364341772975498,44.71832357496223,46.898224046462516,0.7993032226087351,0.8086904040215686,-1.831958465898147,-5.05549960040188,28.471488985954203,1.220001220703118,-0.048411456578108414,-0.7424983978271413,-2.1297316174659713,0.6447348218116886,-1.4361150076465563,-0.04888178800772636,1.6231173072818734,49.629621257182976,6.384395707695617,0.6936166098194146,9,0.21500015258788352,0.4949989318847585,-1.8875007629394602,-4.020000457763679,0.729999542236321,3,-0.006071519009493098,1.232554425932837,43.27999877929688,-2.6176440889048456,44.72999954223633,-1.0000074072153684,45.209999084472656,-0.006071519009493098
7437,2009-09-04,44.70000076293945,44.849998474121094,44.02000045776367,44.47000122070313,2006500.0,0.005172015649265171,2.1320977435491417,0.2421045868686086,49.46430736659114,46.8103573095503,0.46627331170988384,0.5676265418017294,-2.010658770025117,-5.2066312516409425,26.968693389362063,0.8299980163574219,-0.007828505057418056,-0.48699893951415874,-1.893047522701366,0.9190496436730484,-1.1900232311077588,0.2160253520794413,1.274593066650759,59.469699159032565,13.308127487713257,0.703024291593602,9,-0.0149993896484375,0.2649993896484375,-1.9875001907348633,-4.25,0.9300003051757741,4,-0.0029083012504782513,-1.0631552741158945,44.47000122070313,1.232554425932837,43.27999877929688,-2.6176440889048456,44.72999954223633,-0.0029083012504782513
7438,2009-09-08,44.790000915527344,45.209999084472656,44.40999984741211,44.88000106811523,1868300.0,0.002013426198026247,1.1333421495674112,-0.3913057900585286,48.91697658229112,46.288824202823605,0.32413774568385634,0.4386863407777497,-2.0511247118036096,-5.228574490557236,25.887036810990804,0.7999992370605469,-0.044432646451376456,-0.3579988479614258,-1.7625867496699001,1.0465890537470486,-1.0602927988156665,0.34429510289281495,1.070809203603872,63.358798631950094,14.558270002804377,0.7022939508542374,9,-0.21000099182128906,0.17499923706054688,-2.02500057220459,-4.105001449584961,2.25,1,0.010493355579346053,2.1320977435491417,44.70000076293945,-1.0631552741158945,44.47000122070313,1.232554425932837,43.27999877929688,0.010493355579346053
7439,2009-09-09,45.84000015258789,45.84000015258789,44.65999984741211,44.75,2388500.0,0.02344271523996655,1.1651378715392127,-12.111092273132817,56.72783989463498,46.35260153593555,-0.8006523825620775,-0.5439009721692258,-3.035465949242152,-6.211863411424794,25.211747912369376,1.1800003051757812,-0.06342229748670292,0.6315004348754911,-0.7833423925945624,2.0463432623455446,-0.07592097885953564,1.3389218486105179,-2.7099990844726634,100.0,47.05963412258003,0.7074214137350258,9,-1.3549995422363281,-0.875,-3.0749998092651367,-5.149999618530273,1.5799980163574219,2,-0.0019633541075110283,1.1333421495674112,44.790000915527344,2.1320977435491417,44.70000076293945,-1.0631552741158945,44.47000122070313,-0.0019633541075110283
7440,2009-09-10,46.54999923706055,46.61999893188477,45.61000061035156,45.90999984741211,2406900.0,0.015488636171668402,1.589743338941244,0.5871553211519684,58.259585277958294,47.05290852903844,-1.5287584206407274,-1.26521217169622,-3.636353264421558,-6.832463123844889,24.362764641784118,1.0099983215332102,-0.0473591493525376,1.307499504089357,-0.2036782035918705,2.8186772117705843,0.5519106502487432,2.0630883579299706,-3.3657981872558693,97.74194421679282,43.190703505928035,0.7555888538406135,9,-1.6749992370605469,-1.5849990844726562,-3.1424989700317383,-5.85999870300293,0.8500022888183523,3,-0.024704569925450892,1.1651378715392127,45.84000015258789,1.1333421495674112,44.790000915527344,2.1320977435491417,44.70000076293945,-0.024704569925450892
7441,2009-09-11,47.13999938964844,47.68999862670898,46.68999862670898,46.77000045776367,3662200.0,0.012674546987278212,-2.773566436586265,0.5781238824118446,60.308567931063635,48.29220091429535,-2.080440665307769,-1.9247548548757862,-4.0958857016265995,-7.316750120651747,23.40383642734567,1.1399993896484304,-0.08319319995489138,1.8789997100830078,0.2824391089430165,3.475560311222999,1.0807194095130157,2.677280010653,-3.8183664245605584,85.01363728967199,32.12121121335396,0.7982803005699944,9,-1.7299995422363352,-1.7299995422363352,-3.777499198913574,-6.354999542236328,0.5100021362304616,4,-0.03478997477476775,1.589743338941244,46.54999923706055,1.1651378715392127,45.84000015258789,1.1333421495674112,44.790000915527344,-0.03478997477476775
7442,2009-09-14,47.59000015258789,47.7400016784668,47.0,47.04999923706055,2897400.0,0.009546049401058632,-1.3125074505877024,1.459466147041539,65.51724137931035,49.51286816496441,-2.4529088166555653,-2.293892610383388,-4.362689048687578,-7.647607804023792,22.892559664586248,0.7400016784667969,-0.1204618727707043,2.203000450134276,0.30131037515270265,4.104690525115849,1.2521554126434893,3.1538454876250626,-4.0062652478027445,95.49545215020505,41.25902215385292,0.9508450374907869,9,-2.154998779296875,-2.154998779296875,-4.215000152587891,-6.319999694824219,-0.34999847412109375,0,-0.050220621600869486,-2.773566436586265,47.13999938964844,1.589743338941244,46.54999923706055,1.1651378715392127,45.84000015258789,-0.050220621600869486
7443,2009-09-15,45.459999084472656,46.95000076293945,45.4000015258789,46.95000076293945,10014000.0,-0.04475732425479739,1.0805335449762636,-2.7592576894276553,48.21029302328753,50.436942796607596,-0.31705792173353586,-0.11463790545244024,-2.0936755718856404,-5.364931940325938,22.347547331456262,2.1899986267089915,-0.1578958837852653,0.037999343872073155,-1.8407302126320175,1.9167289003761638,-0.9013654343799686,0.9773641221241149,-1.5437628377929755,25.973985761774777,-24.51250865254692,0.9393647782520441,9,-0.024997711181640625,-0.024997711181640625,-2.0699987411499023,-3.5999984741210938,1.8500022888183665,1,0.0037395949640623982,-1.3125074505877024,47.59000015258789,-2.773566436586265,47.13999938964844,1.589743338941244,46.54999923706055,0.0037395949640623982
7444,2009-09-16,45.63999938964844,46.04999923706055,45.099998474121094,45.6500015258789,5100800.0,0.003959531649820436,1.3456879662421821,0.006712835545765146,49.99999999999999,53.56923722556658,-0.39604864685274777,-0.2499599385974065,-2.096178246915713,-5.401795839385173,21.571934280490574,0.9500007629394531,-0.16367845398523428,0.181499671936038,-1.6836630857746329,2.046662429646709,-0.7510817069192939,1.1140810507913699,-1.4178619084257846,20.454555306540897,-28.05948485142776,0.932581378855335,9,-0.009998321533203125,-0.20499801635742188,-2.174999237060547,-3.779998779296875,1.4099998474121094,2,0.030674880468916976,1.0805335449762636,45.459999084472656,-1.3125074505877024,47.59000015258789,-2.773566436586265,47.13999938964844,0.030674880468916976
7445,2009-09-17,45.68999862670898,45.86999893188477,45.27000045776367,45.40999984741211,3775500.0,0.0010955135348200695,-1.1428610354223687,-27.993897787967306,51.06860831397732,54.27482441879049,-0.07625774762291115,-0.2555684551891346,-1.9444517650541187,-5.30116659485391,20.84580720500612,0.5999984741211009,-0.19397309674030794,0.19499893188476136,-1.6576177911946886,2.0476156549642113,-0.7313094296549636,1.1213072934244863,-1.1864320097067917,22.348463502494454,-25.797573863680313,0.9263083615397242,9,0.1900024414062571,-0.25499725341796164,-2.1799983978271413,-3.8049983978271413,1.970001220703132,3,0.03786385629753619,1.3456879662421821,45.63999938964844,1.0805335449762636,45.459999084472656,-1.3125074505877024,47.59000015258789,0.03786385629753619
7446,2009-09-18,44.86999893188477,45.93000030517578,44.77000045776367,45.77999877929688,7520700.0,-0.01794702822216454,-1.0900958488412986,-3.250013623978284,46.99792126720565,54.000781518858766,0.901221638768881,0.5484453103190461,-0.9303523167112147,-4.349425265003866,19.617430775241935,1.1599998474121094,-0.09831218342241499,-0.5970006942748967,-2.4705628735768315,1.2765614850270381,-1.5337817839258676,0.3397803953760743,-0.10751750996541887,3.366950606755205,-43.790471868217885,0.9367810896509678,9,1.2050018310546804,0.5650024414062429,-1.3024988174438548,-2.984998703002937,1.729999542236321,4,0.056385171700913395,-1.1428610354223687,45.68999862670898,1.3456879662421821,45.63999938964844,1.0805335449762636,45.459999084472656,0.056385171700913395
7447,2009-09-21,45.88999938964844,46.06000137329102,44.58000183105469,44.650001525878906,5930700.0,0.02273234860807749,-1.1449311418130454,-1.3626352436166689,53.25670568082832,54.48297364091845,0.07573895301781164,-0.47877517974580996,-1.7484580903501126,-5.2332894593838475,17.926570338071446,1.4799995422363352,0.2952353127363381,0.4119997024536133,-1.469148757134917,2.2931481620421437,-0.5285745273406519,1.3525739322478785,1.8500022888183594,55.274183501507366,5.862489895732281,0.9405742297942649,9,0.2700023651123047,-0.4549980163574219,-2.042499542236328,-3.739999771118164,-0.18999862670898438,0,0.03835262932314332,-1.0900958488412986,44.86999893188477,-1.1428610354223687,45.68999862670898,1.3456879662421821,45.63999938964844,0.03835262932314332
7448,2009-09-22,46.06999969482422,46.34000015258789,45.93000030517578,46.06000137329102,3422900.0,0.003922429888207457,-2.0370307577106206,0.008063176417741257,56.607493733402436,54.46960184522594,0.10772967786345333,-0.6337756436675903,-1.7477116448432923,-5.292767621059895,16.42271603981579,0.4500007629394531,0.4489340049651318,0.5555000305175781,-1.3426260772228034,2.4536261382579596,-0.3935630233526126,1.5045630843877689,1.606801986694336,84.65905026952161,29.48577172897756,0.9490630538701906,9,0.09000205993652344,-0.6349983215332031,-2.2224998474121094,-3.9200000762939453,-0.7700004577636719,1,0.02539617953967599,-1.1449311418130454,45.88999938964844,-1.0900958488412986,44.86999893188477,-1.1428610354223687,45.68999862670898,0.02539617953967599
7449,2009-09-23,45.27999877929688,46.27000045776367,45.27999877929688,46.06000137329102,2580400.0,-0.017147838523126624,-1.5384574002435347,-78.01335368185629,60.54851947144738,54.72392786672472,0.9051240919808023,0.12316039676472457,-0.7862857679387716,-4.4090864814156205,14.786770649616143,0.9900016784667898,0.5461026934940136,-0.20950088500975994,-2.1060736282393364,1.6870718582198165,-1.1577872566245446,0.7387854866050247,2.334866905212394,39.772591807496724,-20.781551159174413,0.9482863716147878,9,0.8800029754638601,0.15500259399413352,-1.352499008178718,-3.1299991607666087,0.620002746582017,2,0.04483221397351955,-2.0370307577106206,46.06999969482422,-1.1449311418130454,45.88999938964844,-1.0900958488412986,44.86999893188477,0.04483221397351955
7450,2009-09-24,44.7599983215332,45.63999938964844,44.70000076293945,45.349998474121094,2444100.0,-0.011484109359151229,-1.6479010965984493,0.7564079365001736,51.64584027029352,53.7614025710836,1.2790125631936036,0.6048648077013965,-0.1176783129244825,-3.8046637457984858,13.234776777819263,0.9399986267089844,0.6376121903461183,-0.6855012893676786,-2.6080268080267217,1.2370242292913645,-1.6467640486972002,0.2757614699618429,2.794170085906984,10.227083075949395,-49.5728955081393,0.9612627593295212,9,1.400003433227539,0.6750030517578125,-0.7074985504150391,-2.6099987030029297,0.24000167846679688,3,0.051161773936565735,-1.5384574002435347,45.27999877929688,-2.0370307577106206,46.06999969482422,-1.1449311418130454,45.88999938964844,0.051161773936565735
7451,2009-09-25,44.0,44.79999923706055,43.95000076293945,44.7400016784668,4296900.0,-0.016979409071326557,-1.0238055231356806,1.2542398086186273,46.252672636490786,51.62089493299254,1.7285352344902165,1.3140995799744957,0.7613035975995359,-2.9569395491135353,12.465780703835087,0.8499984741210938,0.5717715073381555,-1.370499610900879,-3.3982281606621,0.6572289388603423,-2.3843638857814895,-0.3566353360202683,3.4946850759124786,2.0920188213061275,-55.36415578669659,1.0138642748806102,9,1.4500007629394531,1.4350013732910156,0.2974996566772461,-1.8500003814697266,0.5999984741210938,4,0.08318181471391162,-1.6479010965984493,44.7599983215332,-1.5384574002435347,45.27999877929688,-2.0370307577106206,46.06999969482422,0.08318181471391162
7452,2009-09-28,44.02000045776367,44.43000030517578,43.5,44.18999862670898,5261900.0,0.0004545558582653708,1.861532683075695,0.22972673426568863,45.84681542750737,51.35828631123919,1.28388987968016,1.2453224203537019,0.8578142572909968,-2.8723997765026326,11.831608599448352,0.9300003051757812,0.42793063304867474,-1.2789991378784151,-3.3938975216765996,0.8358992459197694,-2.336448329777511,-0.22154994597931932,3.332897245629887,18.30987428961341,-36.813407811782184,1.0574491918990925,9,0.8999996185302734,1.4150009155273438,0.3699989318847656,-1.8700008392333984,0.22999954223632812,0,0.058609677181463926,-1.0238055231356806,44.0,-1.6479010965984493,44.7599983215332,-1.5384574002435347,45.27999877929688,0.058609677181463926
7453,2009-09-29,43.61000061035156,44.36000061035156,43.2400016784668,44.0,7020800.0,-0.00931394464217461,1.018014983847687,2.2941387667176256,37.07995790130672,49.922726078051056,1.568851766875781,1.61195412136275,1.3571399809537326,-2.374510962916162,11.436300366834107,1.1199989318847656,0.1886435763407306,-1.6089990615844698,-3.855051683219372,0.6370535600504326,-2.732025372401921,-0.4859727507670186,3.511723230838385,12.211190790335088,-35.69732869785299,1.1230263108174523,9,1.1800003051757812,1.8250007629394531,0.8849992752075195,-1.460000991821289,0.4500007629394531,1,0.04792479072086486,1.861532683075695,44.02000045776367,-1.0238055231356806,44.0,-1.6479010965984493,44.7599983215332,0.04792479072086486
7454,2009-09-30,43.66999816894531,43.77999877929688,42.86000061035156,43.65999984741211,7535900.0,0.001375775229397913,6.9999999999995675,-0.025636762001643255,31.95487949045578,47.7989784309931,1.3410476955772026,1.5478302460954438,1.389651954727043,-2.347773442078463,11.399315181110087,0.9199981689453196,-0.16034251436270353,-1.4960014343261747,-3.838590114210426,0.8465872455580765,-2.667295774268304,-0.32470709438404555,3.141187899226786,29.136615621054947,-11.953257731330087,1.1712943399421272,9,0.9300022125244141,1.6300029754638672,0.9550018310546875,-1.519998550415039,1.0600013732910156,2,0.03732542103183234,1.018014983847687,43.61000061035156,1.861532683075695,44.02000045776367,-1.0238055231356806,44.0,0.03732542103183234
7455,2009-10-01,43.40999984741211,44.5,43.18999862670898,43.7599983215332,7543300.0,-0.005953705803406595,-2.3164553294638734,-35.00572300648607,25.620910730572007,45.42375503803381,1.3897651482021658,1.9163179040425575,1.7349207908352682,-1.9975199351450996,12.39266800431151,1.3100013732910227,-0.21831763406253657,-1.7624998092651367,-4.083677786318056,0.5586781677877823,-2.9230887977916,-0.6019108207386736,3.0060676749779347,28.350496205946605,-6.886581021968155,1.1605889885264609,10,1.1900005340576172,1.8900012969970703,1.2674999237060547,-1.260000228881836,1.470001220703118,3,0.057360094153864116,6.9999999999995675,43.66999816894531,1.018014983847687,43.61000061035156,1.861532683075695,44.02000045776367,0.057360094153864116
7456,2009-10-02,44.20000076293945,44.38999938964844,42.88999938964844,43.08000183105469,4841000.0,0.01819859291186887,1.000005086275956,-3.200010899182561,28.785980625725017,42.70478558746677,0.5528705997381707,1.1647704793538907,0.9731063296391937,-2.700058484664673,13.516797646388811,1.5,-0.3000291885571471,-0.9589988708496122,-3.3004322707320597,1.3824345290328353,-2.129715570790836,0.21171782909161152,1.860460068246745,81.7073567859768,51.85805092079746,1.1707166999412222,10,0.39999961853027344,1.1000003814697266,0.40999889373779297,-2.0500011444091797,1.1899986267089844,4,0.018099529937821268,-2.3164553294638734,43.40999984741211,6.9999999999995675,43.66999816894531,1.018014983847687,43.61000061035156,0.018099529937821268
7457,2009-10-05,44.56999969482422,44.97000122070313,43.93000030517578,44.38999938964844,3200600.0,0.008371016413986077,1.122443577706658,0.1607147114621544,42.857142857142826,41.17696882343793,-0.026888934618533256,0.8269299552446796,0.6213450014386694,-2.9637480855532345,14.380053948628618,1.0400009155273509,-0.39867829007230426,-0.5824998855590806,-2.9300123512926035,1.7650125801744423,-1.7562561184258385,0.5912563473076773,1.1704151142785122,81.0425871956376,48.60858749173517,1.173756232866761,10,-0.0049991607666015625,0.7300014495849609,0.6100006103515625,-2.4200000762939453,0.549999237060554,0,0.0006730711129072642,1.000005086275956,44.20000076293945,-2.3164553294638734,43.40999984741211,6.9999999999995675,43.66999816894531,0.0006730711129072642
7458,2009-10-06,45.2599983215332,45.54999923706055,44.58000183105469,44.59000015258789,2798800.0,0.015481234719171733,-1.811607824058205,3.7222057389903784,47.180998489401176,39.691688714321685,-0.9430401293584865,0.18334808627508892,-0.03976551274003981,-3.5372363168692402,14.733046560717769,0.9799995422363281,-0.3764345960643425,0.08399887084961222,-2.257636905085967,2.4256346467851913,-1.0868190171181809,1.2548167588174053,-2.3999977111816406,89.21929131680865,52.986826912901584,1.1708178879677908,10,-1.0099983215332031,0.04000282287597656,0.015002250671386719,-3.1099987030029297,-0.5099983215332031,1,-0.022315474127021284,1.122443577706658,44.56999969482422,1.000005086275956,44.20000076293945,-2.3164553294638734,43.40999984741211,-0.022315474127021284
7459,2009-10-07,45.75,45.75,44.81999969482422,45.25,2537800.0,0.010826374207655975,2.720001220703125,0.7462706962126215,50.41783706559322,39.55524391379943,-1.519111760648407,-0.33069689294995896,-0.49620147752020216,-3.898711853180288,14.455850018868308,0.9300003051757812,-0.5017078554521817,0.5785005569457979,-1.7581029477405536,2.9151040616321495,-0.5898011953973779,1.7468023092889737,-2.8361994171142584,100.0,59.44967990246718,1.1683017523431771,10,-1.4449996948242188,-0.4499988555908203,-0.46249961853027344,-3.6000003814697266,-1.279998779296868,2,-0.03693986069309252,-1.811607824058205,45.2599983215332,1.122443577706658,44.56999969482422,1.000005086275956,44.20000076293945,-0.03693986069309252
7460,2009-10-08,45.4000015258789,46.2599983215332,45.33000183105469,45.959999084472656,2736200.0,-0.007650239871499487,-1.6571444141689373,-1.1199951171875142,53.949351472582094,40.41043045114291,-1.1943838593983003,-0.07512235808649592,-0.14889494453537822,-3.426186826491282,13.483458849954019,0.9299964904785156,-0.7036246445543668,0.2860019683837791,-1.9627159114208936,2.534719848188452,-0.8383569715185573,1.4103609082861155,-2.372752966308589,74.48079916235086,28.019694316593302,1.1243589399023366,10,-0.8400020599365163,-0.10000038146971946,-0.05750083923339133,-3.2500019073486257,-0.8000030517578054,3,-0.014757752447665862,2.720001220703125,45.75,-1.811607824058205,45.2599983215332,1.122443577706658,44.56999969482422,-0.014757752447665862
7461,2009-10-09,45.5,45.77999877929688,45.1500015258789,45.33000183105469,2833400.0,0.002202609488109797,-1.3773536016583074,-0.30356948228882447,46.63212571780959,40.49768715006538,-1.183711071721838,-0.3207290728621217,-0.2543473868795161,-3.4094975721119027,11.655489241570422,0.629997253417983,-0.8988356460529019,0.4680004119873047,-1.5803272042249077,2.516328028199517,-0.556163396118805,1.4921642200934144,-2.2787864547119128,67.38201851685099,21.12543644729641,1.0241638081061069,10,-0.9400005340576172,-0.1999988555908203,-0.6749992370605469,-3.3500003814697266,0.0,4,-0.013626350151313638,-1.6571444141689373,45.4000015258789,2.720001220703125,45.75,-1.811607824058205,45.2599983215332,-0.013626350151313638
7462,2009-10-12,45.20000076293945,45.58000183105469,44.91999816894531,45.47999954223633,1764500.0,-0.0065933898255065015,1.749996026384805,-1.6470693833587648,42.639593253334326,41.115424411401776,-0.7808398900363542,-0.22025581953117523,0.04401412269812255,-2.9924123997619745,9.766879543566438,0.660003662109375,-0.9639229203927187,0.28750114440917685,-1.3749999050965727,1.9500021939149264,-0.5437493803436979,1.1187516691620516,-1.7964601310766568,36.9047754205826,-4.308503881677595,0.831250524752876,10,-0.6400012969970703,0.10000038146972656,-0.375,-3.0500011444091797,0.9399986267089844,0,0.004203509369512526,-1.3773536016583074,45.5,-1.6571444141689373,45.4000015258789,2.720001220703125,45.75,0.004203509369512526
7463,2009-10-13,45.63000106811523,45.68999862670898,45.0,45.0,3810200.0,0.009513280927383017,-1.1904681170564895,-2.2500136239781763,53.153178541161196,43.47079097259126,-0.9992519579381565,-0.6712840648274323,-0.39749057240738495,-3.292536389411687,9.469013337186418,0.6899986267089773,-0.898019770784714,0.7090013504028221,-0.9669699402923726,2.3849726410980168,-0.1289842949447717,1.5469869957504159,-2.0550729748722034,56.25014901175356,14.24100288776873,0.8379856453475971,10,-1.055002212524407,-0.3299999237060476,-0.8050003051757741,-3.480001449584954,0.8499984741211009,1,-0.011176903885431355,1.749996026384805,45.20000076293945,-1.3773536016583074,45.5,-1.6571444141689373,45.4000015258789,-0.011176903885431355
7464,2009-10-14,47.040000915527344,47.22000122070313,45.77000045776367,45.93000030517578,5147000.0,0.030900719141060407,-1.027972662231314,1.7619027435498622,67.70190823981682,48.146457362507356,-2.1019921020839263,-2.0775380022229513,-1.7886629199411104,-4.578151408835538,9.833177790077446,1.5900001525879048,-0.7841250636310662,2.0490011215209947,0.1451333558321295,3.95286888720986,1.0970672386765656,3.0009350043654237,-3.3039686085869064,92.17391015902263,44.23836317705903,0.9519338828444311,10,-1.9850006103515625,-1.739999771118164,-2.267500877380371,-4.89000129699707,-0.6200027465820312,2,-0.048681991304371786,-1.1904681170564895,45.63000106811523,1.749996026384805,45.20000076293945,-1.3773536016583074,45.5,-0.048681991304371786
7465,2009-10-15,47.41999816894531,47.709999084472656,46.7599983215332,46.7599983215332,3405500.0,0.008078172747070234,-1.8787908562841371,0.5945941301807685,78.21785356825858,53.63888768945553,-2.0711565061745603,-2.4467276616996187,-2.1414826989365423,-4.858233899698092,10.342933511079382,0.9500007629394531,-0.5205530189372709,2.34249839782715,0.16707717810085398,4.517919617553446,1.2547877879640055,3.4302090076902942,-3.4052483489038607,89.60570536327118,34.38945562051716,1.0877106098631477,10,-1.5999984741210938,-2.119997024536133,-2.694997787475586,-5.269998550415039,-0.8599967956542898,3,-0.06220997600489342,-1.027972662231314,47.040000915527344,-1.1904681170564895,45.63000106811523,1.749996026384805,45.20000076293945,-0.06220997600489342
7466,2009-10-16,47.4000015258789,47.68999862670898,46.88999938964844,47.15999984741211,3152300.0,-0.00042169219398047186,-1.0512732732438819,0.36363899083893386,77.88786149217938,57.531189760015145,-1.7316002741802805,-2.347846499448444,-2.077539317888032,-4.736785779519472,11.352664525019279,0.7999992370605398,-0.1951849230660443,2.1960016250610295,-0.2105720560169786,4.6025753061390375,0.992714784522029,3.39928846560003,-3.0157267793943277,88.88898004052577,27.806183389306824,1.2032868405390027,10,-1.2550010681152273,-2.1000003814697195,-2.480001449584954,-5.250001907348626,-0.5800018310546804,4,-0.05907179243927008,-1.8787908562841371,47.41999816894531,-1.027972662231314,47.040000915527344,-1.1904681170564895,45.63000106811523,-0.05907179243927008
7467,2009-10-19,47.6500015258789,47.93000030517578,47.02000045776367,47.25,3125800.0,0.005274261433589,-1.116277212966413,1.6666613685130929,84.23737558562186,61.648564992928556,-1.6748887894741245,-2.5921308351571426,-2.296867530356529,-4.889556782397015,12.523041291229909,0.9099998474121094,0.24069829048085722,2.3580015182495018,-0.2724890690473174,4.988492105546321,1.0427562246010922,3.6732468118979114,-2.9331543455955185,90.44372866438715,22.221501867044722,1.315245293648409,10,-1.2750015258788991,-2.2550010681152273,-2.240001678466797,-5.055002212524407,-0.2200012207031179,0,-0.04512070214124175,-1.0512732732438819,47.4000015258789,-1.8787908562841371,47.41999816894531,-1.027972662231314,47.040000915527344,-0.04512070214124175
7468,2009-10-20,47.2400016784668,47.7599983215332,46.81000137329102,47.7599983215332,3855600.0,-0.008604403657561877,2.653858004313543,-1.299986648610525,78.56008037124084,64.77548091577829,-1.06665957843002,-2.202928383138122,-1.8719334149177769,-4.392027903636354,13.541564207491815,0.9499969482421804,0.6194784125260142,1.8895015716552734,-0.8630480686464921,4.642051211957039,0.5132267515043907,3.265776391806156,-2.1375761231963253,68.0556168772109,-4.899560077935007,1.376274820150883,10,-0.81500244140625,-1.845001220703125,-1.8050003051757812,-4.620000839233398,0.5499992370605469,1,-0.023285399020630648,-1.116277212966413,47.6500015258789,-1.0512732732438819,47.4000015258789,-1.8787908562841371,47.41999816894531,-0.023285399020630648
7469,2009-10-21,47.31000137329102,48.22000122070313,47.04999923706055,47.18000030517578,6928600.0,0.0014817885761451155,-4.999960875221336,-0.250003668001833,82.1782838869689,67.91202896182126,-0.9969408689783918,-2.2272393396600236,-1.895573925329586,-4.3882120081591935,14.52798602582611,1.1700019836425852,0.8432839104089496,1.8580011367797908,-1.0299828433703553,4.745985116929937,0.4140091467047142,3.3019931268548675,-1.8682668480319151,37.671367095950195,-39.235391063503435,1.4439919900750742,10,-0.740001678466804,-1.770000457763679,-1.875000000000007,-4.690000534057624,0.1699981689453054,2,-0.01754389784320054,2.653858004313543,47.2400016784668,-1.116277212966413,47.6500015258789,-1.0512732732438819,47.4000015258789,-0.01754389784320054
7470,2009-10-22,47.04999923706055,48.5099983215332,46.11999893188477,48.5099983215332,6224000.0,-0.005495711872400388,2.273973819663983,-11.230669914022686,75.76856270530749,71.14941084932103,-0.5344790322681163,-1.88344479864287,-1.6312529795649766,-4.0588292887205455,14.713234226392204,2.3899993896484304,0.9959688582549973,1.4834989547729478,-1.4698104619354098,4.436808371481305,0.006844246418765465,2.96015366312713,-1.2193073744392748,38.91215659735283,-35.84292492364129,1.476654708354179,10,-0.33500099182128906,-1.364999771118164,-1.5174980163574219,-4.429998397827148,0.18000030517578125,3,-0.01339003354582402,-4.999960875221336,47.31000137329102,2.653858004313543,47.2400016784668,-1.116277212966413,47.6500015258789,-0.01339003354582402
7471,2009-10-23,47.65999984741211,47.88000106811523,46.91999816894531,47.25,4345000.0,0.012964944107184406,1.2588242685898883,-0.2808219893919996,76.77646441253245,74.94239653367639,-0.9005662008969963,-2.3243595349931,-2.258771653678295,-4.583222465147443,14.327797480188705,0.9600028991699148,1.1128320032002108,1.9104995727539062,-1.087349156866246,4.908348302374058,0.41157520794383373,3.4094239375639788,-1.5400009155273366,64.4352012053807,-9.13110366858676,1.4989243648100747,10,-0.9050006866455078,-1.9750003814697266,-2.0024986267089844,-5.039999008178711,0.22999954223632812,4,-0.023080119128049414,2.273973819663983,47.04999923706055,-4.999960875221336,47.31000137329102,2.653858004313543,47.2400016784668,-0.023080119128049414
7472,2009-10-26,46.599998474121094,48.08000183105469,46.52000045776367,47.4900016784668,4557000.0,-0.02224090173488691,-1.9714333462912033,-2.170740330669247,60.91206122407133,75.80449460955529,0.4234382547458182,-1.1185072006950918,-1.1741623467800508,-3.4430680553158624,13.452172041047422,1.5600013732910156,1.213401691702984,0.7214982986450167,-2.1835995386217135,3.626596135911747,-0.731050619988352,2.1740472172783853,-0.479999542236321,20.083667983987606,-49.37511847094483,1.4525489186333658,10,0.5400009155273438,-0.9149990081787109,-0.8449974060058594,-3.9799976348876953,1.460002899169929,0,0.004721056392851697,1.2588242685898883,47.65999984741211,2.273973819663983,47.04999923706055,-4.999960875221336,47.31000137329102,0.004721056392851697
7473,2009-10-27,45.70000076293945,46.83000183105469,45.59000015258789,46.66999816894531,4330800.0,-0.019313256237153076,-1.0840388394331162,1.0898808018550505,49.6183259456239,73.7952076879783,1.4912282152361627,-0.056816722611642945,-0.24951359193082823,-2.4777156919543586,12.347822216175311,1.2400016784667969,1.353506698091131,-0.2829994201660142,-2.9879825640322366,2.421983723700208,-1.6354909920991219,1.0694921517670934,2.80999755859375,3.7671465523998644,-59.27431511647567,1.3524915719331105,10,1.3499984741210938,-0.015001296997070312,0.09750080108642578,-3.0799999237060547,2.1199989318847656,1,0.03785556922001798,-1.9714333462912033,46.599998474121094,1.2588242685898883,47.65999984741211,2.273973819663983,47.04999923706055,0.03785556922001798
7474,2009-10-28,45.29999923706055,45.86000061035156,44.97999954223633,45.4000015258789,4736400.0,-0.008752768472671146,-1.3783758705480265,0.10309541881161298,49.242406289862956,70.57571354593435,1.8086533978709767,0.49704541943243186,0.16616343870073536,-2.008752821602826,11.102987161733928,0.8800010681152344,1.5496622228776857,-0.7645009994506822,-3.2666727883925546,1.7376707894911902,-2.015586893921622,0.4865848950202576,3.151599121093753,9.065150296962939,-50.3593804148268,1.251085894470938,10,1.4449996948242188,0.38500022888183594,0.49750232696533203,-2.6799983978271484,3.0800018310546804,2,0.05496692539521475,-1.0840388394331162,45.70000076293945,-1.9714333462912033,46.599998474121094,1.2588242685898883,47.65999984741211,0.05496692539521475
7475,2009-10-29,45.9000015258789,46.0,45.11999893188477,45.43999862670898,2825500.0,0.013245083861447071,1.6666705198970397,-4.599923707801204,52.816912759466575,67.79005257563291,1.0844015701203773,0.09818661769154602,-0.4124799428559456,-2.5536475678313266,10.541231977382939,0.8800010681152273,1.6660322470152664,-0.288998794555674,-2.461059881400125,1.883062292288777,-1.3750293379778995,0.7970317488665515,2.412732879638682,29.677461431593073,-27.553260157208236,1.086030543422225,10,0.8449974060058665,-0.21500205993651633,-0.10249996185302024,-3.0200004577636648,2.729999542236328,3,0.03442261359112608,-1.3783758705480265,45.29999923706055,-1.0840388394331162,45.70000076293945,-1.9714333462912033,46.599998474121094,0.03442261359112608
7476,2009-10-30,45.0,46.68000030517578,44.810001373291016,45.61000061035156,4101700.0,-0.019607875728968494,-2.7777837717033624,-1.3260799256967999,48.701293875826174,63.84159905232229,1.7971506433640556,1.118543380510907,0.48371090605063216,-1.617742604574282,9.494002284482002,1.8699989318847656,1.536219655987189,-1.2290002822876005,-3.2724950734409504,0.8144945088657494,-2.2507476778642754,-0.20725288671092557,3.1794250109863285,5.810354743464561,-51.76113071976792,1.0217473955766738,10,1.6599998474121094,0.6849994659423828,0.7975015640258789,-1.8699989318847656,3.009998321533203,4,0.04955554538302942,1.6666705198970397,45.9000015258789,-1.3783758705480265,45.29999923706055,-1.0840388394331162,45.70000076293945,0.04955554538302942
7477,2009-11-02,44.599998474121094,45.36999893188477,44.43000030517578,45.06000137329102,2936900.0,-0.008888922797309018,-1.3499988079059855,0.754102358856354,43.28551285781434,59.92220266194156,1.9210276460190059,1.6030993077005746,0.8674381021783688,-1.1865135179351398,9.121757120239785,0.9399986267089915,1.2828969062220494,-1.6305017471313477,-3.668907006794406,0.40790351253171053,-2.649704376962873,-0.6112991172998221,3.3772611186035135,7.0832525359773415,-48.56285189111595,1.0192026298315278,11,1.8700008392333984,1.085000991821289,0.8425025939941406,-0.9799976348876953,3.3300018310546875,0,0.07376683919476701,-2.7777837717033624,45.0,1.6666705198970397,45.9000015258789,-1.3783758705480265,45.29999923706055,0.07376683919476701
7478,2009-11-03,44.25,44.65999984741211,43.72999954223633,44.43999862670898,4473100.0,-0.00784749968823828,1.952376915671113,0.4130378896564088,28.895607731426864,54.00190531132579,2.0140948701466357,1.9748006367131339,1.207398142289236,-0.805728338517298,9.501806110593181,0.9300003051757812,1.0043461131979683,-1.9300003051757812,-4.114452946288303,0.2544523359367403,-3.0222266257320456,-0.8377739846195169,3.443478849720698,17.627129602689685,-32.01879741859018,1.0922263205562623,11,1.8699989318847656,1.4349994659423828,0.9275007247924805,-0.44499969482421875,4.229999542236328,1,0.08610172595007959,-1.3499988079059855,44.599998474121094,-2.7777837717033624,45.0,1.6666705198970397,45.9000015258789,0.08610172595007959
7479,2009-11-04,44.060001373291016,44.68999862670898,43.97999954223633,44.310001373291016,2485800.0,-0.004293754275909278,-2.4633792333457043,1.3157989840785924,23.831808742308965,48.23115487099261,1.8937471308639218,2.1414925273452923,1.3707589225707437,-0.5638602489394415,10.081238779875786,0.7099990844726491,0.6361256129078541,-2.035499000549315,-4.412268095098881,0.3412700940002509,-3.2238835478241015,-0.8471144532745285,3.237129545681242,11.186499854524294,-32.02486678468172,1.1883845472747843,11,1.8449993133544922,1.6249980926513672,1.052499771118164,-0.04500007629394531,4.1399993896484375,2,0.08533813446071514,1.952376915671113,44.25,-1.3499988079059855,44.599998474121094,-2.7777837717033624,45.0,0.08533813446071514
7480,2009-11-05,44.72999954223633,45.1500015258789,44.27000045776367,44.27999877929688,4504700.0,0.015206494508905433,-2.7447060637788137,-1.800003051757784,31.117392798696883,43.15792469167755,0.9611207109006514,1.4953955502225682,0.6858724190471079,-1.1740536280169067,10.642013844288346,1.0900001525878835,0.3174814370529546,-1.332000732421875,-3.7681896263392147,1.1041881614954647,-2.5500951793805484,-0.11390628546320158,2.210418239062335,33.898296317848256,-3.3891256370050513,1.218094446958671,11,1.1750011444091797,0.9699993133544922,0.220001220703125,-0.4549980163574219,4.270000457763672,3,0.08160075035172731,-2.4633792333457043,44.060001373291016,1.952376915671113,44.25,-1.3499988079059855,44.599998474121094,0.08160075035172731
7481,2009-11-06,44.88000106811523,45.22000122070313,44.15999984741211,44.36999893188477,3946100.0,0.003353488205097399,-1.279572097754677,1.1333361590302071,30.12913589233473,39.73759965481793,0.4194115610226774,1.3666315990552462,0.5269319134966466,-1.2741076234086322,11.436765283289388,1.0600013732910227,-0.0484839346083632,-1.1509992599487404,-3.632653438083061,1.33065491818558,-2.3918263490159006,0.0898278291184198,1.739374889277201,70.12207035792964,37.92444024328239,1.2408270890671584,11,0.39999961853028054,0.819997787475593,0.06999969482422586,-0.4999999999999929,4.129997253417976,4,0.08355614774403763,-2.7447060637788137,44.72999954223633,-2.4633792333457043,44.060001373291016,1.952376915671113,44.25,0.08355614774403763
7482,2009-11-09,45.38999938964844,45.38999938964844,44.900001525878906,45.02999877929688,2590600.0,0.011363598694197341,1.7222057389903784,0.7058805929959517,36.91653910548361,38.32629000591345,-0.31321287222547056,0.9186995337871195,0.015348406409003701,-1.7335598135431312,12.009382068891108,0.5099983215332102,-0.3421051890096578,-0.650500869750978,-3.120186653566172,1.8191849140642162,-1.885343761658575,0.5843420221566191,0.9404389262283814,100.0,69.34994911290951,1.234842891907597,11,-0.1849994659423828,0.7299995422363281,-0.4399986267089844,-1.0099983215332031,3.5600013732910156,0,0.057721942434797224,-1.279572097754677,44.88000106811523,-2.7447060637788137,44.72999954223633,-2.4633792333457043,44.060001373291016,0.057721942434797224
7483,2009-11-10,45.11999893188477,45.4000015258789,44.709999084472656,45.16999816894531,3409600.0,-0.00594845695955748,1.7058603537903911,-0.13888653414146565,34.93809384884361,36.7369219569113,-0.14990155366606217,1.2106010062551888,0.28833072179116925,-1.4185408917128797,12.787291763155878,0.6900024414062429,-0.7296446590848831,-0.895001220703115,-3.3929039361473627,1.6029014947411326,-2.1439525784252353,0.35395013701900524,0.9503955066279985,80.28153501054504,48.432719458932894,1.2489513577221225,11,0.08500099182128196,0.9999999999999929,-0.1874980926513743,0.18000221252440696,3.4099998474121094,1,0.062278400705042536,1.7222057389903784,45.38999938964844,-1.279572097754677,44.88000106811523,-2.7447060637788137,44.72999954223633,0.062278400705042536
7484,2009-11-11,44.75,45.41999816894531,44.56999969482422,45.11000061035156,2518000.0,-0.008200331131287042,-1.3611028694951892,7.200122072176197,34.41735159770144,34.69252627227073,0.14960833244878557,1.4759131751047363,0.6725477581942201,-0.9807882671075987,12.510188844092795,0.8499984741210938,-0.9644897917395525,-1.1505001068115206,-3.6604845478422305,1.3594843342191893,-2.4054923273268756,0.10449211370383438,1.0863549488851305,46.825471312530084,15.214542575425064,1.2549922205153548,11,0.4549999237060547,1.3699989318847656,0.025000572204589844,0.5500011444091797,3.5600013732910227,2,0.08335194507790677,1.7058603537903911,45.11999893188477,1.7222057389903784,45.38999938964844,-1.279572097754677,44.88000106811523,0.08335194507790677
7485,2009-11-12,44.47000122070313,45.08000183105469,44.34000015258789,44.540000915527344,3001400.0,-0.006256955961941202,-3.484833772599066,0.19444326707072157,27.37589381613155,32.32303737674911,0.22957155826761522,1.6059097224685317,1.0105491884348012,-0.6250345002499458,11.935582651285333,0.7400016784667969,-1.068004488793548,-1.282999038696282,-3.7635521434068266,1.1975540660142627,-2.523275591051558,-0.04272248634100606,1.1557181875171167,24.603316369009438,-2.7376023094259985,1.2402765523552732,11,0.10499763488768821,1.6499977111816335,0.33249950408934836,0.8299999237060476,4.079998016357415,3,0.0838767582605735,-1.3611028694951892,44.75,1.7058603537903911,45.11999893188477,1.7222057389903784,45.38999938964844,0.0838767582605735
7486,2009-11-13,44.599998474121094,45.02999877929688,43.59000015258789,44.47999954223633,5486100.0,0.0029232572486965758,1.9387740802877091,-1.7142779291554873,33.66011768225782,31.2535490239095,0.04119968557893827,1.3232304551940928,0.902897849602347,-0.6935592628599778,11.566238715250133,1.4399986267089915,-1.143755895963686,-1.0130016326904325,-3.417043478840803,1.391040213459938,-2.2150225557656142,0.18901929038474918,0.8361489475007602,55.19122493605685,25.819766790000873,1.2020209230751842,11,-0.09499931335449219,1.4500007629394531,0.3300018310546875,0.7000026702880859,4.430000305175788,4,0.09865474610793945,-3.484833772599066,44.47000122070313,-1.3611028694951892,44.75,1.7058603537903911,45.11999893188477,0.09865474610793945
7487,2009-11-16,45.5,45.81000137329102,44.65999984741211,44.79999923706055,3440600.0,0.020179407100229474,-1.3469429858194546,5.833391613949201,48.36600655355131,33.41692667081222,-0.802055644548993,0.2676184433699973,0.028746351928049307,-1.5505008254630894,10.67427328277757,1.210002899169929,-1.2827994938348084,-0.005500030517580967,-2.2100169536356873,2.1990168926005254,-1.1077584920766341,1.0967584310414722,-1.9099998474121094,86.0359818544227,51.21878784802972,1.1022584615590514,11,-0.7999992370605469,0.5499992370605469,-0.5699996948242188,-0.1999988555908203,3.4599990844726562,0,0.07714282025347696,1.9387740802877091,44.599998474121094,-3.484833772599066,44.47000122070313,-1.3611028694951892,44.75,0.07714282025347696
7488,2009-11-17,46.13999938964844,46.13999938964844,45.04999923706055,45.459999084472656,3677500.0,0.01406592065161405,2.205881362968282,0.9714279486215334,56.60377811166395,37.05825660074054,-1.2804139118505233,-0.4838215277422506,-0.5803346069264563,-2.1451975741468843,9.85378721447104,1.0900001525878906,-1.307397166112409,0.6894994735717788,-1.3837940580227368,2.7627930051662943,-0.347147292225479,1.7261462393690366,-2.549999237060547,100.0,59.3672735053829,1.0366467657972565,11,-1.2749996185302734,-0.09000015258789062,-1.2099990844726562,-0.8399982452392578,2.6500015258789062,1,0.06090163438366769,-1.3469429858194546,45.5,1.9387740802877091,44.599998474121094,-3.484833772599066,44.47000122070313,0.06090163438366769
7489,2009-11-18,46.47999954223633,46.61999893188477,45.849998474121094,46.04999923706055,3898800.0,0.007368880734406114,1.1690181708771432,0.6323531061719531,54.75408626351334,39.68455587460903,-1.3868827363086638,-0.9372446012457161,-0.9186778187349347,-2.4360210342894035,8.518327722738174,0.770000457763679,-1.2381305327027476,1.0709997177124038,-0.8748878477430893,3.016887283167897,0.09805593498465726,2.0439435004401503,-2.7879994201660168,95.3795562359622,51.15677194518477,0.9729437827277463,11,-1.375,-0.43000030517578125,-1.5424995422363281,-1.1799983978271484,2.0699996948242188,2,0.04410497541416114,2.205881362968282,46.13999938964844,-1.3469429858194546,45.5,1.9387740802877091,44.599998474121094,0.04410497541416114
7490,2009-11-19,46.41999816894531,46.59000015258789,46.02999877929688,46.5,3208100.0,-0.0012909073554635553,3.30766747850577,-0.18605063785241568,63.498095550288824,43.39221805882615,-1.1867433875137436,-0.9769500591854694,-0.8805714578005563,-2.3099271281406004,8.14399251538246,0.5600013732910085,-1.0226473107832845,1.0424983978271456,-0.8096790402914351,2.8946758359457263,0.11640967876785169,1.9685871168864395,-2.5523181182861308,93.39931209523884,42.48689889393645,0.9260887190592912,11,-1.3149986267089844,-0.3699989318847656,-1.242497444152832,-1.1199970245361328,2.240001678466797,3,0.04071527959710508,1.1690181708771432,46.47999954223633,2.205881362968282,46.13999938964844,-1.3469429858194546,45.5,0.04071527959710508
7491,2009-11-20,46.56000137329102,46.6500015258789,45.959999084472656,46.33000183105469,3620600.0,0.003016010552955528,2.3658668204952487,-2.8749284760634115,69.60004394534613,47.02371859658865,-1.1883443899111583,-1.2686311415418174,-1.0603146311282927,-2.3762851698086536,7.72270298761076,0.6900024414062429,-0.7346392488209688,1.237501525878912,-0.3797195867912748,2.8547226385490987,0.428890969543815,2.046112082214009,-2.5271821897583067,95.47738308154506,37.408963695267694,0.808610556335094,11,-1.4400005340576243,-0.5100021362304759,-1.0000009536743235,-1.260000228881843,1.4899978637695241,4,0.04274050268630525,3.30766747850577,46.41999816894531,1.1690181708771432,46.47999954223633,2.205881362968282,46.13999938964844,0.04274050268630525
7492,2009-11-23,46.81999969482422,47.4000015258789,46.52999877929688,47.04999923706055,2571800.0,0.005584156225612702,-1.1481512878113591,-0.9999999999999691,76.1710974683132,51.605163443196396,-1.3680280169370747,-1.5929751049047525,-1.372358159594512,-2.5381844638928044,7.970908656249621,0.870002746582017,-0.5138465486150352,1.4864997863769531,-0.16982796083753016,3.1428275335914364,0.6583359127697079,2.3146636599841983,-2.57780592390381,75.31909505729368,11.63383502190375,0.8281638736072433,11,-1.3249988555908203,-0.7700004577636719,-1.097498893737793,-1.519998550415039,0.8699989318847585,0,0.04720203115928201,2.3658668204952487,46.56000137329102,3.30766747850577,46.41999816894531,1.1690181708771432,46.47999954223633,0.04720203115928201
7493,2009-11-24,47.43000030517578,47.61000061035156,46.68999862670898,46.849998474121094,3298500.0,0.013028633368807885,-1.0444453863433905,-2.521752110526927,81.61351018839467,56.84918106438453,-1.8057942318525093,-2.178411407439029,-1.9597219695397854,-3.0570393688738946,8.302824847636897,0.9200019836425852,-0.26584557791762364,2.010000419616702,0.11027197665450927,3.909728862578895,1.0601361981356092,2.959864641097795,-2.87202575875952,89.77272234672955,18.643398188276095,0.9498642214810955,11,-1.8299999237060547,-1.3800010681152344,-1.5450000762939453,-2.0349998474121094,0.06999969482421875,1,0.03225803857163201,-1.1481512878113591,46.81999969482422,2.3658668204952487,46.56000137329102,3.30766747850577,46.41999816894531,0.03225803857163201
7494,2009-11-25,47.790000915527344,47.84000015258789,47.02999877929688,47.6500015258789,2515900.0,0.007590145646958257,5.7500715262103235,0.24137749598801572,80.47809854836353,62.74942603463253,-1.887737515143911,-2.4688835532095155,-2.298238654788946,-3.3062697093756555,8.215433337335373,0.8100013732910085,-0.08802943806106356,2.2455009460449205,0.0722134506291141,4.418788441460727,1.1588571983370173,3.3321446937528236,-2.865783241438848,97.34046762480445,20.613457077801513,1.0866437477079018,11,-2.075000762939453,-1.7400016784667969,-1.8800010681152344,-2.395000457763672,-0.13000106811523438,2,0.02092487928107767,-1.0444453863433905,47.43000030517578,-1.1481512878113591,46.81999969482422,2.3658668204952487,46.56000137329102,0.02092487928107767
7495,2009-11-27,47.47999954223633,47.81000137329102,46.81999969482422,47.04999923706055,1594300.0,-0.0064867413130828,-1.2247243986490122,3.0714441416892173,75.0965088894225,67.35346950209527,-1.2358268757698312,-2.1443873742052446,-1.9715245189014539,-2.87627653228688,8.1744387707799,0.990001678466804,0.13937116943998262,1.8564996719360352,-0.47994186921003745,4.192941213082108,0.6882789013629989,3.0247204425090715,-2.1475723211579165,80.85104224369003,3.152704526449341,1.1682207705730352,11,-1.2299995422363281,-1.4300003051757812,-1.4249992370605469,-1.9399986267089844,0.6300010681152344,4,0.022535798339096136,5.7500715262103235,47.790000915527344,-1.0444453863433905,47.43000030517578,-1.1481512878113591,46.81999969482422,0.022535798339096136
7496,2009-11-30,47.22999954223633,48.22000122070313,46.7400016784668,48.16999816894531,3304100.0,-0.00526537494545698,1.8461400207606367,-2.186041766469722,68.6991810034356,69.61271110763796,-0.6409289227329609,-1.8116390860776619,-1.6809371117239067,-2.507637981339549,8.942025615594883,1.4799995422363352,0.4154095206997823,1.494999694824216,-0.9274175327841263,3.917416922432558,0.28379108102004835,2.7062083086283835,-1.5465121107465905,41.42010365126904,-32.07514037250869,1.2112086138041702,11,-0.5949993133544922,-1.3249988555908203,-1.0300006866455078,-1.5450000762939453,0.8800010681152344,0,0.03027737283581744,-1.2247243986490122,47.47999954223633,5.7500715262103235,47.790000915527344,-1.0444453863433905,47.43000030517578,0.03027737283581744
7497,2009-12-01,47.88999938964844,48.13000106811523,47.22999954223633,47.61000061035156,3873800.0,0.01397416586510647,1.3684184108819208,-0.29787147697989164,76.08286008829114,71.77705354948543,-1.0351073312621537,-2.3320900591398797,-2.3247261659335763,-3.047948756068635,9.412329819490136,0.9000015258788991,0.8106961263702175,1.990499496459961,-0.5512814550269738,4.532280447946896,0.71960902071649,3.261389972203432,-1.8006697518845556,78.43128944028736,5.555102189579486,1.2708904757434687,12,-0.8549995422363281,-1.9849987030029297,-1.6700000762939453,-2.2049999237060547,1.029998779296875,1,0.003340986624583042,1.8461400207606367,47.22999954223633,-1.2247243986490122,47.47999954223633,5.7500715262103235,47.790000915527344,0.003340986624583042
7498,2009-12-02,48.06000137329102,48.459999084472656,47.86999893188477,47.97999954223633,2149800.0,0.003549843094784677,-2.933294339046983,0.285722070844712,82.38746092924762,74.8474285123448,-1.010366380476249,-2.321021072071325,-2.4820105226680482,-3.1096300587315753,9.437711432015677,0.5900001525878835,1.1583527199460235,1.9700014114379982,-0.6218563108611193,4.561859133737116,0.6740725502884359,3.2659302725875605,-1.6297642822568577,76.74428404456147,0.5491923209849432,1.2959288611495587,12,-0.8500022888183665,-2.0350017547607493,-1.6475019454956126,-2.37500190734864,1.4399986267089773,2,-0.0076987668749354254,1.3684184108819208,47.88999938964844,1.8461400207606367,47.22999954223633,-1.2247243986490122,47.47999954223633,-0.0076987668749354254
7499,2009-12-03,47.81999969482422,48.47000122070313,47.81999969482422,48.0,2972400.0,-0.004993792584454315,-6.222226931717113,-2.2499523173753486,83.03741257057544,77.01846373682109,-0.6261418420316076,-1.8813441353429994,-2.206349860665682,-2.7635196451817166,9.470377152087408,0.6500015258789134,1.3466841916189196,1.5419998168945312,-0.9742348842190438,4.058234518008106,0.2838824663377437,2.800117167451319,-1.0244054449711228,62.42764752187914,-19.455155041089597,1.258117350556789,12,-0.6049995422363281,-1.789999008178711,-1.452500343322754,-2.135000228881836,0.8600006103515625,3,-0.006691754430497299,-2.933294339046983,48.06000137329102,1.3684184108819208,47.88999938964844,1.8461400207606367,47.22999954223633,-0.006691754430497299
7500,2009-12-04,48.38000106811523,48.95000076293945,47.93000030517578,48.1500015258789,2659700.0,0.01171061013937269,-2.044768471335831,-1.2777730682829653,84.36358844357196,78.6588575699573,-0.9821636189890555,-2.2702741015986376,-2.706686040814283,-3.2231379866373047,10.144940395566454,1.1300010681152344,1.4527908502185838,1.9195011138915916,-0.6528336639833583,4.4918358917665415,0.6333337249541202,3.205668502829063,-1.249525424092127,74.20814792055728,-10.594455954745413,1.286167388937475,12,-0.6400012969970632,-2.1100006103515554,-2.165001869201653,-2.6950016021728445,0.31999969482422586,4,-0.014882207623133636,-6.222226931717113,47.81999969482422,-2.933294339046983,48.06000137329102,1.3684184108819208,47.88999938964844,-0.014882207623133636
7501,2009-12-07,48.63000106811523,48.84000015258789,48.38000106811523,48.43999862670898,2666900.0,0.005167424441516966,-1.9677594014570257,0.8260992154976531,82.26798626082552,79.33628965801421,-1.0143218953385968,-2.345166723891772,-2.868384892872932,-3.382097825487314,10.757187674384065,0.45999908447266336,1.569102185760542,1.9820011138915916,-0.6512253580344236,4.615227585817607,0.6653878779285805,3.298614349854603,-1.1356204003088592,81.39537978389271,-3.116905937629639,1.3166132359630087,12,-0.8100013732910085,-2.3600006103515554,-2.415001869201653,-2.9450016021728445,-0.21000289916991477,0,-0.010692997045903985,-2.044768471335831,48.38000106811523,-6.222226931717113,47.81999969482422,-2.933294339046983,48.06000137329102,-0.010692997045903985
7502,2009-12-08,48.0099983215332,48.6500015258789,47.83000183105469,48.459999084472656,3388000.0,-0.012749387887398878,-1.0247062424941544,-2.3683946353999357,69.35811379139587,77.97457894723658,-0.23218261969840626,-1.6008948605363997,-2.1661096792268495,-2.6762906871425542,11.293832407296167,0.8199996948242116,1.635188201310278,1.2309984207153306,-1.3993984779364794,3.8613953193671406,-0.0842000286105744,2.5461968700412356,-0.22449363470021666,16.814021868659758,-63.02355476723849,1.315198449325906,12,-0.16499710083007812,-1.7399978637695312,-1.837498664855957,-2.3249988555908203,-0.2599983215332031,1,0.0020829471425642954,-1.9677594014570257,48.63000106811523,-2.044768471335831,48.38000106811523,-6.222226931717113,47.81999969482422,0.0020829471425642954
7503,2009-12-09,47.93000030517578,48.22000122070313,47.349998474121094,48.0,2927900.0,-0.0016662782577424595,2.411761185991825,0.15555461365659307,65.86430228355403,76.35082380670218,-0.0824739067929059,-1.3698158315313123,-1.9898549569668447,-2.5223770722782035,11.44808285326588,0.8700027465820384,1.6655704369619642,1.010500335693358,-1.5459324005559196,3.5669330719426355,-0.26771603243128084,2.2887167038179967,1.0200004577636719,36.250062584787486,-39.90221452376561,1.2782163681246401,12,-0.08499908447265625,-1.6599998474121094,-1.8525009155273438,-2.2450008392333984,1.0400009155273509,2,0.020655077351681594,-1.0247062424941544,48.0099983215332,-1.9677594014570257,48.63000106811523,-2.044768471335831,48.38000106811523,0.020655077351681594
7504,2009-12-10,48.47999954223633,48.81999969482422,47.97999954223633,48.15999984741211,2154300.0,0.01147505181637043,-1.470587575312188,-4.571444141689374,70.35570857875639,75.82406821662818,-0.585919539925797,-1.7139184759334896,-2.4371560407395805,-2.9941927360610663,11.698847570704864,0.8899993896484375,1.6605779488707242,1.3739995956420898,-1.0571876196834467,3.8051868109676263,0.1584059879793216,2.589593203304858,0.43800117492676094,70.62496572737828,-3.2074709643062818,1.2155936076627671,12,-0.6349983215332031,-2.2099990844726562,-2.577500343322754,-2.7950000762939453,0.29000091552734375,3,0.021039613601378848,2.411761185991825,47.93000030517578,-1.0247062424941544,48.0099983215332,-1.9677594014570257,48.63000106811523,0.021039613601378848
7505,2009-12-11,48.20000076293945,48.90999984741211,47.81999969482422,48.540000915527344,2545800.0,-0.005775552432770503,1.0185225085212724,-1.0625014901175405,65.7692110185966,75.4985159960905,-0.21573485292136496,-1.201764714308183,-2.0472134996092706,-2.639878563980645,11.663464703943095,1.0900001525878906,1.557496616881508,0.9075008392333999,-1.2263561694831964,3.041357847949996,-0.1594276651249018,1.9744293435917015,-0.8500022888183594,54.487278240350165,-15.9211912465058,1.0669285043582992,12,-0.1100006103515625,-1.9300003051757812,-2.405000686645508,-2.5150012969970703,-0.43000030517578125,4,0.009958496569265618,-1.470587575312188,48.47999954223633,2.411761185991825,47.93000030517578,-1.0247062424941544,48.0099983215332,0.009958496569265618
7506,2009-12-14,49.0,49.02000045776367,48.2400016784668,48.75,2197500.0,0.016597494282109215,4.379284943832048,-0.735293787656094,68.98953152372421,74.7103683778053,-0.825014809620221,-1.7446757863924631,-2.7511740987882973,-3.393846680725943,10.990460620015826,0.8199996948242188,1.4656779049504252,1.4874999999999972,-0.3664507753627575,3.341450775362752,0.5605246123186163,2.414475387681378,-1.6188014984130845,98.80236922114025,27.816478609254773,0.9269753876813782,12,-0.8150005340576172,-2.6949996948242188,-3.197500228881836,-3.315000534057617,-1.9599990844726562,0,-0.006122433409398886,1.0185225085212724,48.20000076293945,-1.470587575312188,48.47999954223633,2.411761185991825,47.93000030517578,-0.006122433409398886
7507,2009-12-15,49.0099983215332,49.18000030517578,48.75,49.06000137329102,3191500.0,0.00020404737822854457,1.9655099839520138,-0.20001220703127842,65.36962092768334,72.81949726652037,-0.7369298355601046,-1.5581164863673749,-2.6749654887755696,-3.3646332989609817,11.26418334186793,0.43000030517578125,1.4280508473857907,1.3219984054565401,-0.3888170098605528,3.032813820773633,0.4665906977979901,2.17740611311509,-1.5632477416992145,90.71028341296245,21.187839388489053,0.8554077076585475,12,-0.7449989318847656,-2.624998092651367,-3.519998550415039,-3.3249988555908203,-1.9099998474121094,1,-0.012038363044151845,4.379284943832048,49.0,1.0185225085212724,48.20000076293945,-1.470587575312188,48.47999954223633,-0.012038363044151845
7508,2009-12-16,48.95000076293945,49.70000076293945,48.88999938964844,49.31999969482422,2763100.0,-0.0012241901785046139,-2.3061167293364786,7.399527006407249,61.98346912026305,70.48017021648566,-0.600565219535568,-1.3458069682197618,-2.5499248966140016,-3.264257139451132,12.098265646297893,0.8100013732910156,1.4619453955282111,1.1215007781982393,-0.5139138450300749,2.7569154014265536,0.30379346658408224,1.9392080898123965,-1.3992551995849567,60.10640564412547,-5.653636354506418,0.8177073116141557,12,-0.4250011444091797,-2.3050003051757812,-3.287501335144043,-3.2650012969970703,-2.4599990844726562,2,-0.024514826235671583,1.9655099839520138,49.0099983215332,4.379284943832048,49.0,1.0185225085212724,48.20000076293945,-0.024514826235671583
7509,2009-12-17,48.52999877929688,48.88000106811523,48.5,48.61999893188477,2895200.0,-0.008580224251202861,-4.066758220797472,0.24324435784025653,60.60605126489956,67.84044386329984,-0.07739770865433826,-0.8056560197435161,-2.084215928146172,-2.8067072596605342,13.098535348130774,0.4500007629394531,1.383754567277002,0.598998832702641,-0.9343347886739366,2.1323324540792186,-0.16766797798565136,1.3656656433909333,-0.8073127999755911,37.76588729199297,-25.007690118879168,0.7666668106882902,12,-0.004999160766608668,-1.8849983215332102,-2.867499351501472,-2.8449993133544993,-2.069999694824226,3,0.009066607304221819,-2.3061167293364786,48.95000076293945,1.9655099839520138,49.0099983215332,4.379284943832048,49.0,0.009066607304221819
7510,2009-12-18,48.31000137329102,48.88000106811523,47.81999969482422,48.7599983215332,3068700.0,-0.0045332250471786795,2.07245687748788,4.9999576145466085,60.975632449129684,65.47462677311141,0.1470945939337298,-0.46040978154807277,-1.8088423241869052,-2.5663465370385623,13.837553114523438,1.0600013732910085,1.2525951321500983,0.28450126647950214,-1.080450406261825,1.6494529392208293,-0.3979745698911614,0.9669771028501657,1.3899993896484304,26.063904259269783,-37.782726791101375,0.6824758363706621,12,0.2149982452392507,-1.6650009155273509,-2.6475019454956126,-2.62500190734864,-2.010002136230476,4,0.009521818906984558,-4.066758220797472,48.52999877929688,-2.3061167293364786,48.95000076293945,1.9655099839520138,49.0099983215332,0.009521818906984558
7511,2009-12-21,48.54999923706055,48.9900016784668,48.11999893188477,48.63000106811523,2350900.0,0.004967871184996753,1.1749985694939646,0.17778305245666873,57.33333785445988,64.13854055789629,-0.11783674267903876,-0.5730589401464243,-1.9927571995343527,-2.7862948167019965,14.737163757250604,0.8700027465820241,1.1410688401030171,0.4249992370605469,-0.7696467401983327,1.6196452143194264,-0.17232375156888935,1.022322225689983,1.1124015045166047,38.82974082393356,-22.214816411082076,0.5973229886294394,12,-0.024999618530273438,-1.904998779296875,-3.202500343322754,-2.864999771118164,-2.3999977111816477,0,-0.016065886540765684,2.07245687748788,48.31000137329102,-4.066758220797472,48.52999877929688,-2.3061167293364786,48.95000076293945,-0.016065886540765684
7512,2009-12-22,49.02999877929688,49.08000183105469,48.36000061035156,48.52999877929688,1656900.0,0.009886705453744371,1.399979655154932,-6.2498569521272005,60.08314623316003,63.496189885630294,-0.48939897778732444,-0.9265040728303617,-2.400268455266179,-3.239577616675767,14.948387362801485,0.720001220703125,0.9701025420568499,0.7944988250732479,-0.296217260181713,1.8852149103282088,0.24914078244577098,1.3398568677007248,0.5955539413452087,64.36161686257599,5.083909282848893,0.5453580426274804,12,-0.26999855041504617,-1.8499984741211009,-3.752499580383308,-3.3449993133544993,-2.1100006103515696,1,-0.040587352912801244,1.1749985694939646,48.54999923706055,2.07245687748788,48.31000137329102,-4.066758220797472,48.52999877929688,-0.040587352912801244
7513,2009-12-23,48.959999084472656,49.38000106811523,48.90999984741211,49.0,1337200.0,-0.0014276911394455194,-5.714332425068019,-0.0800018310546875,62.284497996458285,62.599388709819394,-0.28824061379990695,-0.7757781425092247,-2.270961640979422,-3.150341925459095,15.091598629279213,0.4700012207031179,0.8134410396189367,0.6479991912841783,-0.41920739261352935,1.7152057751818859,0.11439589933532801,1.1816024832330285,0.6294425756530799,73.07681962122079,13.611071772952378,0.5336032919488533,12,-0.1999988555908203,-1.5849990844726562,-3.5849990844726562,-3.2749996185302734,-1.3600006103515625,2,-0.03799020925516006,1.399979655154932,49.02999877929688,1.1749985694939646,48.54999923706055,2.07245687748788,48.31000137329102,-0.03799020925516006
7514,2009-12-24,48.790000915527344,49.20000076293945,48.65999984741211,48.91999816894531,499200.0,-0.0034721848881574813,-1.7692397981141672,3.249856952126645,54.82354060509349,61.383203108319044,-0.07782886683808954,-0.5555021102514175,-2.0878644256497836,-2.954875419125777,14.900871183155909,0.5400009155273438,0.7754221573295084,0.4280010223388686,-0.629893513751064,1.4858955584288012,-0.10094624570609767,0.9569482903838349,0.7640519052923622,62.17951069214715,4.389440998937644,0.5289472680449672,12,-0.030000686645507812,-1.0150012969970703,-3.3325014114379883,-3.105001449584961,-0.3800010681152344,3,-0.0471407910207392,-5.714332425068019,48.959999084472656,1.399979655154932,49.02999877929688,1.1749985694939646,48.54999923706055,-0.0471407910207392
7515,2009-12-28,48.54999923706055,49.0,48.31000137329102,48.97999954223633,2751100.0,-0.004919075096602721,1.9361567430686017,3.3077645401725455,49.056580008061346,59.16843071768984,0.24254764469364432,-0.24372447906207384,-1.8495327887843445,-2.688786045626628,14.801172230957633,0.6899986267089773,0.7671581675876169,0.13449935913085653,-0.8405680557523354,1.1095667740140485,-0.353034348310743,0.622033066572456,0.9693725212392508,34.126950487735286,-19.823052173604154,0.4875337074415963,12,0.21000099182128906,-0.7199993133544922,-2.9724998474121094,-2.864999771118164,-1.2900009155273438,0,-0.04304840752690464,-1.7692397981141672,48.790000915527344,-5.714332425068019,48.959999084472656,1.399979655154932,49.02999877929688,-0.04304840752690464
7516,2009-12-29,48.65999984741211,48.7400016784668,48.34000015258789,48.540000915527344,2358200.0,0.0022657180655030196,1.8571272870941813,-0.27906708539592984,58.713184985794555,58.42882672414664,0.08855901485199524,-0.2541294063230879,-1.959315006472977,-2.7636512462823717,14.295828517881137,0.40000152587890625,0.6838019418092713,0.17299995422363423,-0.6307042788125514,0.9767041872598199,-0.2288521622944586,0.5748520707417271,0.8253844696181787,32.71014709762039,-24.865863966700772,0.40185211651809394,12,0.10000038146972656,-0.8299999237060547,-3.082500457763672,-2.9750003814697266,-1.6599998474121094,1,-0.04849980718767044,1.9361567430686017,48.54999923706055,-1.7692397981141672,48.790000915527344,-5.714332425068019,48.959999084472656,-0.04849980718767044
7517,2009-12-30,48.04999923706055,48.52000045776367,47.86000061035156,48.40999984741211,2223000.0,-0.012535976413160732,1.2758543579490147,-3.0000317894268367,51.40844124502678,57.25382362689817,0.6124709065435567,0.3883853079611157,-1.3642392413371311,-2.1301682177388486,13.914538734416299,0.7999992370605469,0.6317428056620855,-0.44500064849853516,-1.2265641721480023,0.336562875150932,-0.8357824103232687,-0.05421888667380159,1.4020773875256225,12.499905887431389,-45.80021220479793,0.3907817618247327,12,0.5500011444091797,0.06500053405761719,-2.464999198913574,-2.364999771118164,-1.2599983215332031,2,-0.03954209659417007,1.8571272870941813,48.65999984741211,1.9361567430686017,48.54999923706055,-1.7692397981141672,48.790000915527344,-0.03954209659417007
7518,2009-12-31,47.68999862670898,48.33000183105469,47.61999893188477,48.0,1578800.0,-0.007492208450940119,-2.1555630907473238,0.8611134658585371,40.29481012705678,54.99701905602675,0.8660149603790686,0.7581138579152835,-1.0104368899921212,-1.754288360320409,13.293356636100182,0.7100028991699148,0.47224356949251955,-0.786501121521006,-1.6267336133535437,0.053731370311531634,-1.2066173674372749,-0.3663848756047372,1.7294364592819562,4.43035529759345,-50.14984923392865,0.4201162459162688,12,0.8100013732910227,0.5050010681152415,-1.9174985885620046,-2.0049991607665945,-0.00999832153319602,3,-0.016145952609284087,1.2758543579490147,48.04999923706055,1.8571272870941813,48.65999984741211,1.9361567430686017,48.54999923706055,-0.016145952609284087
7519,2010-01-04,47.5,48.02999877929688,47.45000076293945,48.02999877929688,7182800.0,-0.003984035063539837,1.1886768008291269,1.709665907832384,41.206002697130636,52.80039352802686,0.999669238093368,0.9727848976815565,-0.8312287622444003,-1.5343450121659856,12.783162840488247,0.579998016357429,0.3336536274864699,-0.9604997634887695,-1.8632318726714558,-0.057767654306083216,-1.4118658180801162,-0.5091337088974228,1.8474576398266862,3.225758817492488,-49.244315517289344,0.45136605459134405,1,0.9150009155273438,0.720001220703125,-1.6750001907348633,-1.8150005340576172,-0.36999893188477273,0,0.0021052310341282965,-2.1555630907473238,47.68999862670898,1.2758543579490147,48.04999923706055,1.8571272870941813,48.65999984741211,0.0021052310341282965
7520,2010-01-05,47.65999984741211,47.75,47.25,47.61000061035156,3221900.0,0.003368417840254878,3.3478347403512845,-0.09433840041457811,29.9400725707805,49.75669738539582,0.824472411973133,0.7969380876182157,-0.9920004447718469,-1.6829649724052587,11.8663812594801,0.5,0.21909016337084353,-0.7644998550415067,-1.735586601375438,0.20658689129242447,-1.2500432282084688,-0.2789564818745447,1.5736103798013445,27.51673728542352,-18.303917186425227,0.48554337316696466,1,0.6550006866455078,0.5600013732910156,-1.7775001525878906,-1.9750003814697266,-0.34999847412108664,1,0.01573646668907247,1.1886768008291269,47.5,-2.1555630907473238,47.68999862670898,1.2758543579490147,48.04999923706055,0.01573646668907247
7521,2010-01-06,48.11000061035156,48.43999862670898,47.61999893188477,47.77999877929688,3065000.0,0.009441896021405105,-1.5230700611523995,6.600137331196928,38.095252512102604,47.31359808305611,0.34139559440556155,0.3225184285776663,-1.457225059760063,-2.133224043040194,10.543808265931872,0.8199996948242045,0.14666091876803478,-0.28849906921387003,-1.2642529015367856,0.6872547631090455,-0.7763759853753314,0.1993778469475913,0.9649207986848154,67.71655908423268,26.435081460718607,0.48787691616145806,1,0.2049999237060547,0.1100006103515625,-1.960000991821289,-2.4250011444091797,-0.8500022888183594,2,-0.017667891873513475,3.3478347403512845,47.65999984741211,1.1886768008291269,47.5,-2.1555630907473238,47.68999862670898,-0.017667891873513475
7522,2010-01-07,48.11000061035156,48.20000076293945,47.7599983215332,48.11999893188477,2638300.0,0.0,4.176438909458095,-0.030297775928260034,38.70966749557772,44.69417247184716,0.22034107500260802,0.34824941180504965,-1.4385905540220563,-2.1063408081163786,9.98230355195141,0.44000244140625,0.0855198414010303,-0.293499183654788,-1.2618675570157194,0.6748691897061434,-0.7776833703352537,0.1906850030256777,0.8189270859619029,72.26904225343127,31.990361066442674,0.48418418668046487,1,0.11499977111816406,0.3549995422363281,-1.8400001525878906,-2.4250011444091797,0.09999847412109375,3,-0.023072138770930062,-1.5230700611523995,48.11000061035156,3.3478347403512845,47.65999984741211,1.1886768008291269,47.5,-0.023072138770930062
7523,2010-01-08,48.91999816894531,48.91999816894531,47.88000106811523,48.11999893188477,3162200.0,0.01683636558548418,1.5999952316238883,-80.01335368174327,54.7445262249282,44.68539309627324,-0.6659601479648956,-0.4045169515818188,-2.1911431061348026,-2.879522273556077,10.199567757248374,1.0399971008300852,0.05013845935219052,0.46699848175048686,-0.5006700372738138,1.4346670007747875,-0.01683577776166345,0.9508327412626372,-1.6699981689453125,100.0,56.94957132725085,0.4838342595121488,1,-0.7949981689453125,-0.44499778747558594,-2.449997901916504,-3.2349987030029297,-0.20999908447265625,4,-0.04354041972900369,4.176438909458095,48.11000061035156,-1.5230700611523995,48.11000061035156,3.3478347403512845,47.65999984741211,-0.04354041972900369
7524,2010-01-11,49.5,49.66999816894531,49.0,49.36999893188477,2844500.0,0.011856129451428998,1.8510717735193618,0.16250149011753304,63.310954331987986,46.26921246559842,-1.268001119911915,-0.9530480978663718,-2.6928806495343593,-3.4213566615271844,10.071609209273388,0.75,-0.029439454906125206,0.9960002899169922,-0.07920121766203181,2.071201797496016,0.4583995361274802,1.5336010437065042,-2.216600036621095,92.97527695984161,45.80258300548174,0.5376007537895131,1,-1.0400009155273438,-1.0249996185302734,-2.882500648498535,-3.815000534057617,-0.18000030517578125,0,-0.03676767060250952,1.5999952316238883,48.91999816894531,4.176438909458095,48.11000061035156,-1.5230700611523995,48.11000061035156,-0.03676767060250952
7525,2010-01-12,48.68000030517578,49.38000106811523,48.43999862670898,49.38000106811523,3253600.0,-0.016565650400489296,1.6857183339600874,-5.384577012236514,51.28713948272697,45.44409629859091,-0.4778751729888242,-0.10039135847450353,-1.8218743215278437,-2.56836864367547,9.886628496381055,1.0600013732910227,-0.14042843321264797,0.15200061798095987,-0.9160342435245212,1.220035479486441,-0.3820168127717807,0.6860180487337004,-1.3011364135742198,51.7074033066923,3.3356522141692153,0.5340174307527413,1,-0.220001220703125,-0.2049999237060547,-2.057499885559082,-2.9950008392333984,0.5400009155273509,1,-0.03184057574658139,1.8510717735193618,49.5,1.5999952316238883,48.91999816894531,4.176438909458095,48.11000061035156,-0.03184057574658139
7526,2010-01-13,48.70000076293945,48.97000122070313,48.11000061035156,48.66999816894531,2890300.0,0.00041085574441845907,2.0175274221504886,-0.042860801848491725,46.40525048597904,44.88818621425226,-0.5493777276832645,-0.15180236599651664,-1.760569914580202,-2.562434152145343,9.427644010762899,0.8600006103515696,-0.1993648578758993,0.1870010375976534,-0.8613679019073572,1.235369977102664,-0.3371834321548519,0.7111855073501587,-1.2294915002441442,49.21479143989854,2.7472737492758412,0.5241844697525061,1,-0.24000167846679688,-0.22500038146972656,-1.6950006484985352,-2.7950000762939453,-0.6000022888183594,2,-0.02854208147582238,1.6857183339600874,48.68000030517578,1.8510717735193618,49.5,1.5999952316238883,48.91999816894531,-0.02854208147582238
7527,2010-01-14,48.41999816894531,48.88999938964844,48.27000045776367,48.77999877929688,1885800.0,-0.005749539827671235,1.13792060193102,-11.998982835346709,44.37499403953931,45.341539982305875,-0.23621152150312952,0.08614948511763032,-1.3879445626677125,-2.261693595138105,8.769615471737534,0.6199989318847656,-0.22037882607547488,-0.06350154876709269,-1.0858676881596026,0.9588645906254172,-0.5746846184633512,0.4476815209291658,-0.8615093500000057,30.167484661269526,-12.399839506202582,0.5111830696962566,1,0.04000091552734375,0.05500221252441406,-1.3749980926513672,-2.5149974822998047,1.25,3,-0.023957040299024346,2.0175274221504886,48.70000076293945,1.6857183339600874,48.68000030517578,1.8510717735193618,49.5,-0.023957040299024346
7528,2010-01-15,47.75,48.40999984741211,47.349998474121094,48.4000015258789,5187800.0,-0.01383722003886867,2.164191851328885,1.8055567329292033,40.18867625762579,45.22850371124978,0.49527652559903856,0.6973927905506372,-0.6199161692484978,-1.5693738065451655,7.685644433481266,1.0699996948242188,-0.31618146014040605,-0.6734996795654311,-1.7211288830802047,0.3741295239493425,-1.197314281322818,-0.1496850778080443,1.9199981689453125,17.241447348949478,-21.90136096527806,0.5238146017573879,1,0.7099990844726562,0.7250003814697266,-0.6924991607666016,-1.8449993133544922,0.6399993896484375,4,0.009633488680055535,1.13792060193102,48.41999816894531,2.0175274221504886,48.70000076293945,1.6857183339600874,48.68000030517578,0.009633488680055535
7529,2010-01-19,48.97000122070313,48.9900016784668,47.77999877929688,47.97999954223633,3991200.0,0.025549763784358692,1.3495142754500637,-1.5230759299036627,53.34396345667318,47.82893603190452,-0.5523633016471408,-0.5143240514723288,-1.7195643130972087,-2.766758070037973,6.878431181583837,1.2400016784667969,-0.3065160261464399,0.5245014190673913,-0.5506626831755099,1.5996655213102926,-0.013080632054062846,1.0620834701888455,0.6535969543456943,79.80298899000914,38.3722876679844,0.5375820511214522,1,-0.460002899169929,-0.49500083923340554,-1.9125003814697337,-3.0650005340576243,0.30999755859375,1,-0.005309416576460113,2.164191851328885,47.75,1.13792060193102,48.41999816894531,2.0175274221504886,48.70000076293945,-0.005309416576460113
7530,2010-01-20,48.77000045776367,49.349998474121094,48.20000076293945,48.90999984741211,3862800.0,-0.004084148620664196,1.2549048940483047,-0.14141328514235632,50.86342671053467,49.24762205395253,-0.1993102066990602,-0.2931229013454839,-1.4206524280220734,-2.5428383416756617,7.030055161407835,1.1499977111816406,-0.21229935288205581,0.30150070190429545,-0.7811136451307377,1.3841150489393286,-0.2398064716132211,0.842807875421812,0.808125723266599,71.0000991821289,27.29039264615625,0.5413071735175168,1,-0.26000213623046875,-0.2950000762939453,-1.7124996185302734,-2.864999771118164,0.0,2,0.011277408896825047,1.3495142754500637,48.97000122070313,2.164191851328885,47.75,1.13792060193102,48.41999816894531,0.011277408896825047
7531,2010-01-21,47.77000045776367,49.18000030517578,47.66999816894531,48.68999862670898,3014100.0,-0.020504408255358375,-1.696425773666392,6.571444141689322,47.929003766165906,50.27199275068456,0.835221288630315,0.6803260434216511,-0.3361577975413397,-1.5222561063319802,7.032786271948924,1.5100021362304688,-0.12492871539905792,-0.6594993591308622,-1.7850957965946037,0.4660970783328793,-1.222297577862733,-0.09670114039899147,1.7635631691284175,21.000099182128906,-25.556246002926777,0.5627982187318717,1,0.7399978637695312,0.7049999237060547,-0.5900001525878906,-1.864999771118164,0.8800010681152273,3,0.0303537942023151,1.2549048940483047,48.77000045776367,1.3495142754500637,48.97000122070313,2.164191851328885,47.75,0.0303537942023151
7532,2010-01-22,47.040000915527344,47.93999862670898,47.02999877929688,47.70000076293945,3904300.0,-0.015281547733744794,-1.6764539237850684,0.7173925663012345,45.441811964879165,49.23835783290133,1.5617102594129122,1.3213417281210198,0.45515452730759165,-0.7749119403051878,7.155359346457748,0.9099998474120952,-0.020302015550811348,-1.289999008178711,-2.5373286597321396,-0.04266935662528226,-1.9136638339554253,-0.6663341824019966,2.449891408309327,0.4311266183687802,-49.32836655656156,0.6236648257767149,1,1.30999755859375,1.3249988555908203,0.20499897003173828,-1.085000991821289,2.3799972534179688,4,0.022533961266226532,-1.696425773666392,47.77000045776367,1.2549048940483047,48.77000045776367,1.3495142754500637,48.97000122070313,0.022533961266226532
7533,2010-01-25,47.099998474121094,47.63999938964844,47.040000915527344,47.34000015258789,2463700.0,0.0012754582786147495,-2.3333545262845576,0.3636389908389446,47.14284624372211,47.44190137864957,1.3593457789503702,1.1751008886888528,0.4671353184107545,-0.8132077636920911,6.935484740796022,0.5999984741210938,0.028580913148317677,-1.1370014190673814,-2.461525007158734,0.18752216902397123,-1.7992632131130577,-0.4747396250217051,2.2914981079339825,3.0172286220716757,-50.454441224466954,0.6622617940456764,1,1.105001449584961,1.2650012969970703,0.22500133514404297,-1.0649986267089844,2.0400009155273438,0,0.054564751127036626,-1.6764539237850684,47.040000915527344,-1.696425773666392,47.77000045776367,1.2549048940483047,48.77000045776367,0.054564751127036626
7534,2010-01-26,46.4900016784668,46.90999984741211,46.22999954223633,46.90999984741211,3662600.0,-0.012951100114991676,2.23811080835604,1.7499801319240245,42.147660079099964,46.42640366713546,1.673454531811899,1.6906322232996303,1.1554342817206091,-0.17717179005987305,7.316305379202199,0.8699989318847656,0.05908073363833921,-1.6319982528686552,-3.140913220317472,-0.12308328541983826,-2.3864557365930636,-0.8775407691442467,2.8070349914779484,8.333404655154917,-46.42115194625867,0.7544574837244084,1,1.299997329711914,1.4599971771240234,1.0949983596801758,0.154998779296875,2.129997253417976,1,0.040868953378887074,-2.3333545262845576,47.099998474121094,-1.6764539237850684,47.040000915527344,-1.696425773666392,47.77000045776367,0.040868953378887074
7535,2010-01-27,46.459999084472656,46.58000183105469,46.02000045776367,46.31000137329102,2210900.0,-0.0006453558380496993,1.871778319003883,-0.3571389645776398,38.264567479456,45.52188333307734,1.514722522038312,1.6401187696338297,1.274031410234997,-0.09788774900106034,8.25162516650748,0.5600013732910156,-0.05505155409585427,-1.5575008392333984,-3.2229752731465737,0.10797359467977685,-2.390238056189986,-0.7247636222768108,2.6530153578095863,13.924007846687791,-37.572005202159765,0.8327372169565874,1,1.2250003814697266,1.385000228881836,1.1250009536743164,0.18500137329101562,3.0300025939941406,2,0.06069736871274922,2.23811080835604,46.4900016784668,-2.3333545262845576,47.099998474121094,-1.6764539237850684,47.040000915527344,0.06069736871274922
7536,2010-01-28,46.29999923706055,47.13000106811523,46.22000122070313,46.70000076293945,2608200.0,-0.0034438194267115696,-2.2500136239782336,-2.6667175300731154,37.41306175937693,44.74833530194819,1.451076526223872,1.701483893917576,1.518402366144727,0.09196252319053855,8.99390387623273,0.9099998474120952,-0.28411871939486133,-1.5995006561279297,-3.4020775536895798,0.20307624143372038,-2.5007891049087547,-0.6982122073471047,2.5655740864602095,14.583283662748705,-32.86879957252236,0.9012884487808247,1,1.385000228881836,1.5450000762939453,1.2850008010864258,0.345001220703125,3.6300010681152344,3,0.053347759425577346,1.871778319003883,46.459999084472656,2.23811080835604,46.4900016784668,-2.3333545262845576,47.099998474121094,0.053347759425577346
7537,2010-01-29,46.1500015258789,46.9000015258789,46.13999938964844,46.66999816894531,3009300.0,-0.0032396914395969034,-1.8148179544779968,1.2999866486105196,28.79022082018929,43.481840253344124,1.3915489649557244,1.793809726620708,1.7237535706211844,0.2675690402897075,9.368760436361828,0.7600021362304616,-0.40869240355185354,-1.654498481750494,-3.6168650127692175,0.3078680492682295,-2.6356817472598593,-0.6733152162411287,2.4879259683812904,8.024762582033269,-31.426239623385747,0.9811832655093617,1,1.5349979400634837,1.694997787475593,1.4349985122680735,0.49499893188477273,4.079998016357429,4,0.05417117914065739,-2.2500136239782336,46.29999923706055,1.871778319003883,46.459999084472656,2.23811080835604,46.4900016784668,0.05417117914065739
7538,2010-02-01,46.91999816894531,46.959999084472656,46.0,46.11000061035156,4060200.0,0.01668465043570211,1.1573027928746549,-1.5576976686180224,30.803539497481367,40.977348702322814,0.5491880707286754,1.0152196530878115,0.9985668684101654,-0.47351836410921067,9.516501689624295,0.9599990844726562,-0.5014030372641187,-0.8460018157959013,-2.8476474183177487,1.1556437867259461,-1.846824617056825,0.15482098546502243,1.5084951623951568,81.41569020636531,46.721950060254045,1.0008228012609224,2,0.7550010681152344,0.9150009155273438,1.050002098083496,-0.2749977111816406,3.490001678466797,0,0.05328218451753175,-1.8148179544779968,46.1500015258789,-2.2500136239782336,46.29999923706055,1.871778319003883,46.459999084472656,0.05328218451753175
7539,2010-02-02,47.599998474121094,47.70000076293945,46.72999954223633,46.95000076293945,3995200.0,0.014492760692941475,1.282349667673445,0.8024687288071736,41.79329192431359,39.96955594829826,-0.38619674057687803,0.36163638792533703,0.36124115286416725,-1.1371272636919585,9.147372568579055,0.970001220703125,-0.5541265313946653,-0.17100143432617188,-2.1703476346129733,1.8283447659606296,-1.170674534469569,0.8286716658172253,0.5856455240853293,94.11751506243759,59.03225242956344,0.9996731001433993,2,-0.009998321533203125,0.2350006103515625,0.4675016403198242,-0.9549980163574219,3.240001678466797,1,0.03235296144735389,1.1573027928746549,46.91999816894531,-1.8148179544779968,46.1500015258789,-2.2500136239782336,46.29999923706055,0.03235296144735389
7540,2010-02-03,48.40999984741211,49.68999862670898,48.15999984741211,49.5,6484600.0,0.017016836118837197,1.0816346655387012,-1.6769292165757983,48.032556935817816,39.98106185603736,-1.3998429175431468,-0.4103339619436568,-0.3938591669388103,-1.9371973651070107,8.87119061914425,2.0900001525878835,-0.5092392671041139,0.6014999389648423,-1.4171215158275388,2.6201213937572234,-0.4078107884313482,1.6108106663610329,-2.4099998474121094,65.31167328811533,30.691248056171176,1.0093107273961903,2,-0.5650005340576172,-0.5650005340576172,-0.1424999237060547,-1.7649993896484375,1.75,2,0.004337927806952635,1.282349667673445,47.599998474121094,1.1573027928746549,46.91999816894531,-1.8148179544779968,46.1500015258789,0.004337927806952635
7541,2010-02-04,47.2599983215332,48.18000030517578,47.22000122070313,48.16999816894531,4231600.0,-0.02375545402816981,1.064505014458854,0.8348621284607873,42.96116089099173,39.705433958938755,-0.3685500887910038,0.7090772072410374,0.7942988227598562,-0.7932715660723488,9.276995201695152,1.1899986267089773,-0.6819268524866757,-0.5060014724731445,-2.5336670146722113,1.5216640697259223,-1.5198342435726815,0.5078312986263924,-1.1861983489990209,34.14630868459065,-0.9945303360590074,1.0138327710995343,2,0.5850009918212891,0.5850009918212891,1.0350017547607422,-0.6149978637695312,2.680000305175774,3,0.047185853494148944,1.0816346655387012,48.40999984741211,1.282349667673445,47.599998474121094,1.1573027928746549,46.91999816894531,0.047185853494148944
7542,2010-02-05,47.0,47.27000045776367,46.02999877929688,47.1500015258789,3827100.0,-0.005501445847803543,5.358992918345752,0.16483686926484542,45.210724422752584,39.490753756608804,-0.1283164534007568,0.9292989117847554,1.0818373031520707,-0.5481077600252604,9.701487207292189,1.2400016784667898,-0.8449771813988747,-0.7104997634887695,-2.75917558343604,1.3381760564585008,-1.7348376734624082,0.3138381464848692,2.6899986267089773,27.100281088502093,-9.879033632772668,1.0243379099736367,2,0.8449993133544922,0.8449993133544922,1.2950000762939453,-0.3549995422363281,2.509998321533203,4,0.06234043202501671,1.064505014458854,47.2599983215332,1.0816346655387012,48.40999984741211,1.282349667673445,47.599998474121094,0.06234043202501671
7543,2010-02-08,46.790000915527344,47.31999969482422,46.61000061035156,46.95000076293945,2665600.0,-0.0044680656270778,-1.73076330557899,1.0666547988403943,34.017574476177685,38.58741091183967,0.03697324608531005,1.024045426465939,1.297839005644093,-0.32030488456797457,9.69193573096015,0.7099990844726562,-0.9277903505653171,-0.8139989852905245,-2.818923566819521,1.190925596238472,-1.8164612760550227,0.18846330547397372,2.8267977142333933,20.765086555067544,-10.351295169114156,1.0024622907644969,2,1.0549983978271484,1.0549983978271484,1.5674991607666016,-0.14500045776367188,3.1800003051757884,0,0.073519952113688,5.358992918345752,47.0,1.064505014458854,47.2599983215332,1.0816346655387012,48.40999984741211,0.073519952113688
7544,2010-02-09,47.68000030517578,47.95000076293945,47.02999877929688,47.08000183105469,3085700.0,0.019021144950503555,-1.6285599067040473,-3.749994039529838,42.74299931071231,39.08501444864592,-0.7447964333600225,-0.009797161248648933,0.41270219438935385,-1.190018524239207,8.740030082777869,1.1599998474121094,-0.9155417368805914,0.16700038909912251,-1.630015967596286,1.964016745794531,-0.7315077892485817,1.0655085674468268,1.8650623275756786,45.08201078329494,18.22534069721968,0.8985081783477045,2,0.16499900817871094,0.16499900817871094,0.6674995422363281,-1.0349998474121094,2.1800003051757812,1,0.057256701442176317,-1.73076330557899,46.790000915527344,5.358992918345752,47.0,1.064505014458854,47.2599983215332,0.057256701442176317
7545,2010-02-10,47.13000106811523,47.77999877929688,46.93999862670898,47.52000045776367,2423500.0,-0.011535218824250904,-1.181806472068641,-0.6500006357845063,45.46741995338063,39.97994313686855,-0.10031154607780479,0.4407221335521072,0.9712670263015823,-0.6235241562475338,8.473545078563829,0.8400001525879048,-0.9366238355768246,-0.3054988861084027,-2.022515595847395,1.4115178236305894,-1.1640072409778952,0.5530094687610898,2.3447602875671407,51.16286084349058,22.591912637159428,0.8585083548694945,2,0.7149982452392649,0.7149982452392649,1.187500000000007,-0.4850006103515554,2.75,2,0.0787184171523938,-1.6285599067040473,47.68000030517578,-1.73076330557899,46.790000915527344,5.358992918345752,47.0,0.0787184171523938
7546,2010-02-11,47.31000137329102,47.47999954223633,46.709999084472656,46.959999084472656,2252200.0,0.0038192298132064817,1.2318898269008565,-0.897443170703081,52.07373919973284,42.56700073459561,-0.13631098011545362,0.15942080812953918,0.8101600195352816,-0.7727221185920854,8.668992026723842,0.7700004577636719,-0.8572488331216093,-0.055998611450185365,-1.6667439763859875,1.5547467534856168,-0.8613712939180829,0.7493740710177121,2.0958647308636387,66.66673289398157,33.10962813759035,0.8053726824679002,2,0.5349979400634695,0.5349979400634695,0.9574995040893484,-0.6650009155273509,3.489997863769524,3,0.060240929854000314,-1.181806472068641,47.13000106811523,-1.6285599067040473,47.68000030517578,-1.73076330557899,46.790000915527344,0.060240929854000314
7547,2010-02-12,47.2599983215332,47.29999923706055,46.54999923706055,47.02000045776367,2118400.0,-0.001056923489882844,3.6875044703526214,0.6857036980523233,51.230768779325494,44.836692877022735,0.09801022539479476,0.12444403781861979,0.8575878457514179,-0.7081812768475757,8.924218242733772,0.7600021362304759,-0.7389281599041198,-0.04800167083740092,-1.5805895883734067,1.4845862466986048,-0.8142956296054038,0.718292287930602,2.0783504361243033,50.7141650454221,12.74481110743291,0.7662939587680014,2,0.6000003814697266,0.5850009918212891,1.007502555847168,-0.6149978637695312,3.5900001525878906,4,0.056707583587760624,1.2318898269008565,47.31000137329102,-1.181806472068641,47.13000106811523,-1.6285599067040473,47.68000030517578,0.056707583587760624
7548,2010-02-16,48.209999084472656,48.209999084472656,47.31999969482422,47.5099983215332,1675400.0,0.020101582663548223,1.5428526275061172,2.9166958069746003,62.5730801727767,47.14555823796309,-0.7261196650253439,-0.8319840281011324,-0.08948265697100766,-1.6408465428363783,8.828398634225683,0.9500007629394531,-0.5635074697138691,0.8789991378784165,-0.6947714326515992,2.4527697084084323,0.09211385261340865,1.6658844231434244,1.0621826736176345,100.0,55.87433271261195,0.7868852852650089,2,-0.35000038146972656,-0.36499977111816406,0.13500118255615234,-1.5649986267089844,2.520000457763672,1,0.02696534457058819,3.6875044703526214,47.2599983215332,1.2318898269008565,47.31000137329102,-1.181806472068641,47.13000106811523,0.02696534457058819
7549,2010-02-17,48.709999084472656,48.86000061035156,48.16999816894531,48.209999084472656,2265000.0,0.010371292459971038,-1.3793112520059982,0.7142849357769168,65.38988202092388,49.07414991408598,-1.1757504568081316,-1.4255501685447456,-0.5729447822774105,-2.1078135147798207,9.598937523756051,0.69000244140625,-0.28639489449271593,1.3919992446899414,-0.12814714586188813,2.912145635241771,0.6319260494140266,2.152072439965856,0.4973390140417635,93.50643131154499,43.67840173184891,0.7600731952759143,2,-1.2649993896484375,-0.8649997711181641,-0.40999889373779297,-2.0649986267089844,1.690002441406243,2,0.02586742270401987,1.5428526275061172,48.209999084472656,3.6875044703526214,47.2599983215332,1.2318898269008565,47.31000137329102,0.02586742270401987
7550,2010-02-18,49.31999969482422,49.52000045776367,48.54999923706055,48.79999923706055,2822200.0,0.012523108639228342,1.1086937592516575,1.0400009155273438,69.45877004498482,52.0183287089741,-1.836187469583649,-2.099896304480353,-1.1770315624847,-2.6725956908140915,10.295553177704114,0.970001220703125,-0.043626706595134124,1.9744998931884794,0.3290220935466053,3.6199776928303535,1.1517609933675388,2.79723879300942,-3.2900009155273366,93.26597034555748,37.3695055232515,0.822738899820938,2,-1.5450000762939453,-1.4750003814697266,-0.8524999618530273,-2.674999237060547,0.6899986267089844,3,0.010948923740241145,-1.3793112520059982,48.709999084472656,1.5428526275061172,48.209999084472656,3.6875044703526214,47.2599983215332,0.010948923740241145
7551,2010-02-19,49.22000122070313,49.4900016784668,48.90999984741211,49.13000106811523,2012100.0,-0.0020275440944818035,-1.1886754428266049,0.17307706415290852,69.90920920475182,54.7626047958629,-1.596850266976439,-1.9876030303925134,-1.0802187991335401,-2.515366195919576,11.117999023374223,0.5800018310546875,0.06635584394428662,1.8020013809204158,-0.03845144097450515,3.642454202815337,0.8817749699729518,2.72222779186788,-3.1202024078369135,89.89901973880275,26.79264039634434,0.920226410947461,2,-1.1850013732910227,-1.37500190734864,-0.7525014877319407,-2.5750007629394602,1.289997100830071,4,0.013409179826157303,1.1086937592516575,49.31999969482422,-1.3793112520059982,48.709999084472656,1.5428526275061172,48.209999084472656,0.013409179826157303
7552,2010-02-22,48.099998474121094,49.56999969482422,45.36999893188477,49.4000015258789,19134000.0,-0.022755032889169025,4.121954056141191,-14.44445386343171,57.32009643699929,57.35177390262086,-0.3401768275415975,-0.8264908201234675,0.04350562408014014,-1.3443835195543343,11.26535437949645,4.200000762939446,0.041487372261769906,0.6289987564086914,-1.2266087060506337,2.4846062188680165,-0.2988049748209747,1.5568024876383575,1.4200019836425781,64.99997729347272,4.035708295184037,0.9278037312296631,2,-0.6299991607666016,-0.5699996948242188,0.36750125885009766,-1.4549980163574219,3.5600013732910156,0,0.05613307377529586,-1.1886754428266049,49.22000122070313,1.1086937592516575,49.31999969482422,-1.3793112520059982,48.709999084472656,0.05613307377529586
7553,2010-02-23,49.66999816894531,49.93999862670898,47.7599983215332,47.77999877929688,14686100.0,0.032640327331172614,-1.2590673165486606,-1.4538422714414851,61.56423819042786,59.4430226670337,-1.630110302583013,-2.3126514034088075,-1.501873157839654,-2.84720972610522,11.320160147022916,2.180000305175774,0.19886927939349164,2.070498466491699,-0.01823234200369228,4.159229274987091,1.026133062244007,3.1148638707393914,-4.29999923706054,94.09189330867011,35.779583101685986,1.0443654042476944,2,-2.0149993896484375,-2.0149993896484375,-1.202498435974121,-3.0249977111816406,1.7700004577636648,1,0.02375680186583007,4.121954056141191,48.099998474121094,-1.1886754428266049,49.22000122070313,1.1086937592516575,49.31999969482422,0.02375680186583007
7554,2010-02-24,48.38999938964844,49.58000183105469,48.040000915527344,49.45000076293945,6836100.0,-0.025770058918527572,1.3333285168091875,-0.5608474685741526,49.89384048008482,59.93484717000084,-0.26687115288869734,-0.9307302100306813,-0.22935036540653186,-1.507756620413879,10.62942549312546,1.6299972534179688,0.3328135281561089,0.6954998016357408,-1.3532064488807265,2.744206052152208,-0.3288533236224964,1.719852926893978,-3.0200004577636648,66.08316541429957,8.298647731995267,1.0243531252582347,2,-0.7350006103515625,-0.7350006103515625,0.0775003433227539,-1.7449989318847656,3.3800010681152344,2,0.04835710233731594,-1.2590673165486606,49.66999816894531,4.121954056141191,48.099998474121094,-1.1886754428266049,49.22000122070313,0.04835710233731594
7555,2010-02-25,49.27999877929688,49.33000183105469,47.56000137329102,48.0,9253500.0,0.018392217418354173,1.565208978328163,-1.2075444537612574,61.02620355574767,60.92956543178026,-0.9161655478692907,-1.6850219113880556,-1.1076114313518488,-2.3283713567032365,9.828501599646156,1.7700004577636648,0.6100041497070379,1.4444992065429787,-0.6344116144441614,3.523410027530119,0.4050437960494122,2.483954617036545,-3.8185998535156287,85.55798924539133,23.759620531638546,1.0394554104935685,2,-1.625000000000007,-1.625000000000007,-0.7874994277954173,-2.6349983215332102,2.5900001525878906,3,0.022727329024458953,1.3333285168091875,48.38999938964844,-1.2590673165486606,49.66999816894531,4.121954056141191,48.099998474121094,0.022727329024458953
7556,2010-02-26,48.77000045776367,49.18999862670898,48.2400016784668,49.06999969482422,3933300.0,-0.010348992170581495,2.5185261060916053,-0.23437462747061358,59.40489100140867,61.83780123423394,-0.1981215358443933,-1.0334762578104915,-0.6173493046471279,-1.7638636525750542,9.682215439989507,1.0399971008300852,0.7575530441559835,0.8110008239746094,-1.1752343759286248,2.7972360238778435,-0.1821167759770077,1.8041184239262265,-3.2190295379638627,74.39828781016337,7.871662859059228,0.9931175999516154,2,-1.1150016784667969,-1.1150016784667969,-0.27750110626220703,-2.125,2.9300003051757812,4,0.025425422434502742,1.565208978328163,49.27999877929688,1.3333285168091875,48.38999938964844,-1.2590673165486606,49.66999816894531,0.025425422434502742
7557,2010-03-01,48.6500015258789,49.25,48.27000045776367,48.849998474121094,6794500.0,-0.00246050708957235,-1.0416676600783603,0.6666581895400971,59.97854437368963,61.54951947877983,0.1562119663051149,-0.755305361145389,-0.5192102083476797,-1.5954075639846508,9.434002961734702,0.9799995422363281,0.9290203354987412,0.5660018920898366,-1.248087889230959,2.3800916734106323,-0.34104299857056475,1.473046782750238,-3.0112500519409053,45.79837859150924,-25.421392653684983,0.9070448906603985,3,-0.9950027465820241,-0.9950027465820241,-0.1575021743774343,-2.0050010681152273,2.9300003051757884,0,0.0382322042613894,2.5185261060916053,48.77000045776367,1.565208978328163,49.27999877929688,1.3333285168091875,48.38999938964844,0.0382322042613894
7558,2010-03-02,49.41999816894531,49.61000061035156,48.7400016784668,48.84000015258789,2516300.0,0.015827268631365188,-1.2307808931339896,-2.9000343327991644,59.45651326602873,60.89025628379148,-0.4739356404029422,-1.4001938052943714,-1.3006357646284314,-2.3229949214950523,8.922605091214706,0.9599990844726634,1.0652717633032225,1.21099853515625,-0.6098960347893012,3.031893105101801,0.3005512501834744,2.1214458201290256,-3.695221751951898,90.73158477470015,15.536127542607275,0.9104472849727759,3,-1.7649993896484375,-1.7649993896484375,-1.0624990463256836,-2.7749977111816406,2.0100021362304688,1,0.04532581467949903,-1.0416676600783603,48.6500015258789,2.5185261060916053,48.77000045776367,1.565208978328163,49.27999877929688,0.04532581467949903
7559,2010-03-03,49.13999938964844,49.47000122070313,48.88999938964844,49.41999816894531,2729100.0,-0.00566569788893323,2.052601991647851,-0.48275816709746583,61.25419435313515,59.97863676247484,-0.14139613806181472,-1.0528886337805687,-1.0220151574468304,-2.009608418115505,9.29939534464786,0.5800018310546946,1.222120313376358,0.8539997100830092,-0.9885767987913567,2.696576218957375,-0.0672885443541702,1.7752879645201887,-3.330918528460714,77.07310265261113,-1.1143023025411765,0.9212882544371812,3,-1.4850006103515625,-1.4850006103515625,-0.8549995422363281,-2.4949989318847656,3.1399993896484446,2,0.04680503186056306,-1.2307808931339896,49.41999816894531,-1.0416676600783603,48.6500015258789,2.5185261060916053,48.77000045776367,0.04680503186056306
7560,2010-03-04,48.61999893188477,49.5,48.5099983215332,49.25,2123000.0,-0.01058202002894626,-1.3294094415747029,2.2500136239781763,57.065793058153766,58.55159052396395,0.3004640079416703,-0.5442530483913757,-0.5023714784563609,-1.4533165771052055,8.789173534640609,0.9900016784667969,1.209341750173195,0.32349929809571165,-1.5244380092063494,2.1714366053977727,-0.6004693555553189,1.2474679517467422,-2.728299715386626,27.73704742201496,-49.763393793846326,0.9239686536510299,3,-0.9650001525878977,-0.9650001525878977,-0.7500000000000071,-1.9749984741211009,3.5200004577636648,3,0.06478818583052548,2.052601991647851,49.13999938964844,-1.2307808931339896,49.41999816894531,-1.0416676600783603,48.6500015258789,0.06478818583052548
7561,2010-03-05,49.4900016784668,49.72000122070313,48.63000106811523,48.709999084472656,2717800.0,0.017893927718938718,-1.3191526489864611,-1.2380972564501718,61.050565739847364,58.966087113169294,-0.5891688643407349,-1.305560283019588,-1.3703658840864676,-2.2831971701293625,9.102015889043063,1.1000022888183594,1.14939914236421,1.0820018768310575,-0.7717062020098453,2.9357099556719604,0.15514783741060967,2.0088559162515054,-3.5173364737644306,84.13797095043749,3.115022949016364,0.9268540394204504,3,-0.7400016784667969,-1.8350028991699219,-1.7250022888183594,-2.845001220703125,2.819999694824226,4,0.048090466209329774,-1.3294094415747029,48.61999893188477,2.052601991647851,49.13999938964844,-1.2307808931339896,49.41999816894531,0.048090466209329774
7562,2010-03-08,49.93000030517578,50.18999862670898,49.16999816894531,49.33000183105469,3576100.0,0.008890656936478392,-1.2173783243633074,0.7692262548111487,58.97704729510722,58.67862145813366,-0.8295152161547534,-1.5966572070374667,-1.8186761270892475,-2.6753176122690547,9.280105776225724,1.0200004577636648,1.0040954372059474,1.3755004882812472,-0.4727924253563742,3.2237934019188685,0.45135403146243647,2.299646945100058,-3.877988432033284,84.52391224381395,5.657651553587883,0.9241464568188117,3,-1.0550003051757812,-2.1500015258789062,-2.1650009155273438,-3.2849998474121094,3.75,0,0.03544963843271187,-1.3191526489864611,49.4900016784668,-1.3294094415747029,48.61999893188477,2.052601991647851,49.13999938964844,0.03544963843271187
7563,2010-03-09,50.22999954223633,50.68000030517578,49.66999816894531,49.84000015258789,4539900.0,0.006008396459582066,-1.7671164156642245,0.6500006357844945,58.10235352345287,59.59067846295233,-1.1641469751612732,-1.7135827466858728,-2.1214156859823348,-2.932073993869416,9.35228521956932,1.0100021362304688,0.8654187420644348,1.5034997940063448,-0.2929323558818808,3.2999319438945705,0.6052837190622284,2.401715868950461,-4.012468198951169,79.26265660900091,2.1554049533168183,0.8982160749441143,3,-1.1099987030029297,-2.2049999237060547,-2.4650001525878906,-3.5849990844726562,3.900001525878899,1,0.026876414515656144,-1.2173783243633074,49.93000030517578,-1.3191526489864611,49.4900016784668,-1.3294094415747029,48.61999893188477,0.026876414515656144
7564,2010-03-10,50.40999984741211,50.54999923706055,49.93999862670898,50.13999938964844,2009100.0,0.003583521935420775,1.2181871146283698,0.6923099495285419,56.089390999097674,59.04214373443567,-1.148225167563659,-1.7692838142446163,-2.296640805660516,-3.0898594178443943,9.783970460174283,0.6100006103515696,0.9363452804141019,1.5470001220703153,-0.32778642595258134,3.421786670093212,0.609606848058867,2.4843933960817637,-3.92472036641351,87.55759396540054,11.978184428152034,0.9373932740114488,3,-0.9499988555908203,-2.385000228881836,-2.655000686645508,-3.229999542236328,2.8499984741210938,2,0.020234089681633538,-1.7671164156642245,50.22999954223633,-1.2173783243633074,49.93000030517578,-1.3191526489864611,49.4900016784668,0.020234089681633538
7565,2010-03-11,50.84000015258789,50.849998474121094,50.13999938964844,50.4000015258789,2943400.0,0.008530059640495136,2.08698428494423,1.629621780471635,58.72844725705436,58.9669833183963,-1.4903995170149784,-2.0101507188524153,-2.7090336750691293,-3.5009863538198545,10.377964800293933,0.7099990844726562,0.8500450540170874,1.7915004730224595,-0.09543290856567666,3.6784338546105957,0.8480337822283914,2.7349671638165276,-4.103037422138662,99.5496246299138,24.71654026333708,0.943466690794068,3,-1.2800006866455078,-2.730001449584961,-3.127500534057617,-3.4650001525878906,2.5699996948242188,3,0.028324127112255626,1.2181871146283698,50.40999984741211,-1.7671164156642245,50.22999954223633,-1.2173783243633074,49.93000030517578,0.028324127112255626
7566,2010-03-12,50.15999984741211,50.849998474121094,49.93999862670898,50.849998474121094,2942300.0,-0.013375301005799978,1.6376859668618453,-1.56818359154866,61.65160133272861,59.15287853606729,-0.6621217748929311,-1.1654408689463196,-2.022510760897667,-2.8055559524996028,10.76415999072667,0.9099998474121165,0.9779930835906754,0.9690002441406236,-0.7913460276091513,2.7293465158903985,0.08882710826573259,1.8491733800155146,-3.0939942574691344,58.9286606327855,-16.43986930806701,0.8801731358748891,3,-0.48000144958496094,-2.0500011444091797,-2.315000534057617,-2.385000228881836,4.040000915527344,4,0.03947367520453615,2.08698428494423,50.84000015258789,1.2181871146283698,50.40999984741211,-1.7671164156642245,50.22999954223633,0.03947367520453615
7567,2010-03-15,49.93999862670898,50.25,49.47999954223633,50.11000061035156,3025100.0,-0.004385989261809775,2.422218454626372,0.24638017680328764,51.802407692147014,58.30242236119155,-0.26808281122040256,-0.7740522478950496,-1.7787437309901009,-2.575239069814806,11.162994713036401,0.7700004577636719,0.9143826386653018,0.6149990081787067,-0.9200308210154446,2.150028837372858,-0.15251590641837254,1.3825139227757859,-2.5712736060317525,33.57660168682094,-37.795002579131484,0.7675149145970767,3,-0.26000022888182883,-1.8299999237060476,-2.094999313354485,-2.1099987030029226,3.6200027465820455,0,0.047457004640655276,1.6376859668618453,50.15999984741211,2.08698428494423,50.84000015258789,1.2181871146283698,50.40999984741211,0.047457004640655276
7568,2010-03-16,49.5099983215332,50.04999923706055,49.36999893188477,50.04999923706055,3209300.0,-0.0086103387465013,1.5185153788552839,3.1764389094579624,58.43373251715608,57.989037712749436,0.1967130658837064,-0.2547255449878847,-1.3178785869500373,-2.130772278277135,11.460373479625083,0.6800003051757741,0.8961326528967533,0.1199987411498995,-1.3236080114554412,1.5636054937552402,-0.6018046351527744,0.8418021174525734,-1.8627714245804654,9.459421145285448,-59.995972932634416,0.7218033763026708,3,0.1700000762939453,-1.3999996185302734,-1.664999008178711,-1.6799983978271484,3.9099998474121094,1,0.08422545192914965,2.422218454626372,49.93999862670898,1.6376859668618453,50.15999984741211,2.08698428494423,50.84000015258789,0.08422545192914965
7569,2010-03-17,49.97000122070313,50.13000106811523,49.459999084472656,49.459999084472656,3604000.0,0.009291111184906997,-1.6274477538258731,-0.9444467991918638,55.55557603165767,57.821235820916534,-0.14882290809980248,-0.6487542231220971,-1.734909846524694,-2.5746046255783526,11.22590589210315,0.670001983642571,0.898422356297317,0.5170015335083065,-0.911551147830906,1.945554214847519,-0.19727480716129975,1.2312778741779127,-2.066552597576923,40.5407077296618,-25.76752148734527,0.7142763406696069,3,-0.23000144958496804,-1.8600025177002024,-2.12500190734864,-2.1200008392334055,3.729999542236321,2,0.08324994488270221,1.5185153788552839,49.5099983215332,2.422218454626372,49.93999862670898,1.6376859668618453,50.15999984741211,0.08324994488270221
7570,2010-03-18,49.86000061035156,50.25,49.63999938964844,49.9900016784668,2150700.0,-0.002201332953059798,-1.1403398405867906,-0.25490298741902795,59.380377753426146,57.63565937798085,0.1738519537612575,-0.5230403699095945,-1.5874878936172365,-2.444757452127284,10.449276056606001,0.6100006103515625,0.8519157016306949,0.38000087738036825,-1.0583464073811157,1.8183481621418522,-0.3391727650003702,1.0991745197611067,-1.7208279991457616,33.108231758395235,-30.847474844266358,0.7191736423807409,3,0.14999771118164062,-1.7500019073486328,-2.0150012969970703,-2.010000228881836,4.149997711181641,3,0.068190887877281,-1.6274477538258731,49.97000122070313,1.5185153788552839,49.5099983215332,2.422218454626372,49.93999862670898,0.068190887877281
7571,2010-03-19,49.88000106811523,50.18999862670898,49.56000137329102,49.88000106811523,3047900.0,0.0004011323208750195,1.0322652096869005,-0.0,60.77056845641126,57.834939507014624,0.24025619934338494,-0.5175975640039425,-1.5835701438297676,-2.4543335293430815,9.660931967623654,0.6299972534179545,0.8120440718513109,0.36700134277342755,-1.0765050374881113,1.8105077230349664,-0.3547518473573419,1.088754532904197,-1.5239623878762032,57.954717864464556,-7.954996354099592,0.7217531901307691,3,0.22999763488770242,-1.7700023651122976,-2.035001754760735,-2.0300006866455007,3.799999237060554,4,0.0707698216460817,-1.1403398405867906,49.86000061035156,-1.6274477538258731,49.97000122070313,1.5185153788552839,49.5099983215332,0.0707698216460817
7572,2010-03-22,50.79999923706055,50.88000106811523,49.56000137329102,49.849998474121094,2178900.0,0.0184442291348188,1.3783683470742125,100.0,61.77474424947841,58.242982921017465,-0.6072089964053973,-1.2911447216500989,-2.4684665044949554,-3.341526543325955,9.048623348880739,1.3199996948242045,0.8852780358855412,1.1519994735717773,-0.23916971913781282,2.5431686662813675,0.4564148772169787,1.847584069926576,-2.2444437733109552,94.70187298844519,30.612882192813174,0.6955845963547962,3,-0.6749992370605469,-2.674999237060547,-2.9549999237060547,-2.9499988555908203,5.130001068115234,0,0.06692916490042933,1.0322652096869005,49.88000106811523,-1.1403398405867906,49.86000061035156,-1.6274477538258731,49.97000122070313,0.06692916490042933
7573,2010-03-23,50.849998474121094,50.97000122070313,50.1500015258789,50.81999969482422,3674000.0,0.0009842369647925509,5.073975699349885,0.031577637057947215,65.18647958630558,59.25377054181834,-0.6258247612882073,-1.3156633597307845,-2.508171851909964,-3.3437264405830405,8.724689031159327,0.819999694824233,0.8469884015021023,1.1429986953735352,-0.34856478087998255,2.634562171627053,0.3972169572467763,1.888780433500294,-2.06199844993494,92.05280948266672,28.383219042321258,0.74578173812676,3,-0.6799983978271413,-2.6799983978271413,-2.997499465942383,-2.999998092651367,5.0900001525878835,1,0.053294060579945235,1.3783683470742125,50.79999923706055,1.0322652096869005,49.88000106811523,-1.1403398405867906,49.86000061035156,0.053294060579945235
7574,2010-03-24,50.72999954223633,50.849998474121094,50.38000106811523,50.849998474121094,2422800.0,-0.0023598610714971047,6.833359824522482,-4.000127161749746,70.17207701744832,60.5252849596399,-0.5092090780623266,-1.0660245865611344,-2.397759244014054,-3.1697538046384253,8.383248900390125,0.4699974060058665,0.8074761801390338,0.9059997558593764,-0.5160725698644271,2.32807208158318,0.19496359299747468,1.6170359187212782,-1.6801593744681398,82.9786025220287,14.153910236693065,0.7110361628619024,3,-0.5599994659423757,-2.5599994659423757,-2.877500534057617,-2.8799991607666016,4.549999237060554,2,0.053025796392317526,5.073975699349885,50.849998474121094,1.3783683470742125,50.79999923706055,1.0322652096869005,49.88000106811523,0.053025796392317526
7575,2010-03-25,50.4000015258789,51.33000183105469,50.349998474121094,50.93999862670898,3069700.0,-0.006504987568207721,-2.062495157146927,4.500015894713418,59.70149375129619,60.30860633948075,-0.27735539287746747,-0.6828253709110257,-2.0549447211983036,-2.796733380663156,7.902499846999245,0.9800033569335938,0.7498057953390216,0.5200016021728473,-0.9000796908032527,1.9400828951489473,-0.19003904431519913,1.2300422486608937,-1.1197420317585198,47.457623465769494,-18.627407061512095,0.7100406464880493,3,-0.05000114440917258,-2.0500011444091726,-2.7550020217895437,-2.5500011444091726,5.079998016357429,3,0.06547617335618727,6.833359824522482,50.72999954223633,5.073975699349885,50.849998474121094,1.3783683470742125,50.79999923706055,0.06547617335618727
7576,2010-03-26,50.0099983215332,50.56000137329102,49.709999084472656,50.56000137329102,3334200.0,-0.007738158582107246,2.0909002635593854,1.0185296382376137,50.86204699473589,60.204121817546174,0.09960722322531268,-0.20570826002585818,-1.6570374062832087,-2.351168388113493,7.116563051039532,0.8500022888183665,0.6929505185221672,0.0679985046386733,-1.2528399617252433,1.3888369710025898,-0.5924207285432814,0.728417737820628,-0.4427749002420214,25.42354982273486,-36.74575116359311,0.660419233181957,3,0.34000205993652344,-1.6599979400634766,-2.1999988555908203,-2.1599979400634766,4.480003356933594,4,0.07998400588383325,-2.062495157146927,50.4000015258789,6.833359824522482,50.72999954223633,5.073975699349885,50.849998474121094,0.07998400588383325
7577,2010-03-29,50.5099983215332,50.5099983215332,49.90999984741211,50.18000030517578,2748000.0,0.009998000735479184,2.6363762470089127,-0.5999930642252662,52.89254700191837,59.58843453807532,-0.34758798656923773,-0.5894380408863213,-2.134133584859015,-2.7857481662010244,6.3428878347372875,0.5999984741210938,0.5769157627264292,0.4749986648559599,-0.7186071962899803,1.6686045260019,-0.1218042657170102,1.07180159542893,-0.7999992370605469,49.38258523008237,-10.185633217057031,0.5968029305729687,3,-0.11499786376953125,-2.1599979400634766,-2.5699987411499023,-2.6599979400634766,4.320003509521484,0,0.06275989089255529,2.0909002635593854,50.0099983215332,-2.062495157146927,50.4000015258789,6.833359824522482,50.72999954223633,0.06275989089255529
7578,2010-03-30,51.65999984741211,52.38999938964844,50.4000015258789,50.540000915527344,5520600.0,0.022767799724686233,-1.8428587388045077,3.3939565584287976,60.757305368541424,60.166404464395725,-1.2969248255278956,-1.6474873795893998,-3.225796595819496,-3.857389630693632,6.475490558421426,1.9899978637695384,0.508546742582574,1.5130001068115249,0.1535250196532374,2.8724751939698123,0.8332625632323811,2.1927376503906686,-1.9500007629394531,72.7612142123078,16.042221411045958,0.6797375435791445,3,-0.6849994659423828,-1.6849994659423828,-4.160000801086426,-4.125,1.6700019836425781,1,0.08265583566349122,2.6363762470089127,50.5099983215332,2.0909002635593854,50.0099983215332,-2.062495157146927,50.4000015258789,0.08265583566349122
7579,2010-03-31,51.43999862670898,51.58000183105469,51.18999862670898,51.43999862670898,3290600.0,-0.004258637656851527,1.7856734148932365,0.0,55.357123394422835,59.71937620228425,-0.9459529675491112,-1.313694926641901,-2.98814078289697,-3.5564783818204972,6.61525929806451,0.4700012207031321,0.5661992439938359,1.1779989242553626,-0.2115951871012669,2.567593035611992,0.48320186857704783,1.8727959799336773,-1.529998779296868,64.55221437457449,12.703622956278437,0.6947970556783164,3,-0.4649982452392507,-1.4649982452392507,-3.7849998474121023,-3.7849998474121023,-0.029998779296867895,2,0.08748056221104727,-1.8428587388045077,51.65999984741211,2.6363762470089127,50.5099983215332,2.0909002635593854,50.0099983215332,0.08748056221104727
7580,2010-04-01,51.77000045776367,52.93999862670898,51.349998474121094,51.58000183105469,2263300.0,0.006415276824742078,-3.8922679656092978,100.0,65.33331686355311,60.22634824752223,-1.0912898394798702,-1.4710269039193236,-3.289841763361082,-3.8135277859774988,6.801845596465789,1.5900001525878835,0.6209269851701293,1.3505006790161147,0.03229693389673827,2.668704424135491,0.6913988064564265,2.009602551575803,-1.4632006835937474,63.777141338687436,12.294379434015148,0.6591018725596892,4,-0.5200004577636719,-1.5200004577636719,-4.115001678466797,-4.115001678466797,2.4300003051757812,3,0.06779985108164777,1.7856734148932365,51.43999862670898,-1.8428587388045077,51.65999984741211,2.6363762470089127,50.5099983215332,0.06779985108164777
7581,2010-04-05,51.86999893188477,52.15999984741211,51.63000106811523,51.81000137329102,1344400.0,0.0019315911384369944,-1.5238147138963207,0.31577890657939645,68.81090124925643,61.00814346971979,-0.9826585292158114,-1.4583501509661332,-3.327555972554613,-3.841646816178077,7.2194579682031215,0.5299987792968821,0.680822752083273,1.3314992904663185,-0.06101090175455681,2.724009482687194,0.6352441943558844,2.0277543865767527,-1.089223364257819,64.68646449182711,10.486827590549687,0.6962550961104376,4,-0.5450000762939524,-1.279998779296882,-4.215000152587898,-4.215000152587898,1.8800010681152273,0,0.06959708279717103,-3.8922679656092978,51.77000045776367,1.7856734148932365,51.43999862670898,-1.8428587388045077,51.65999984741211,0.06959708279717103
7582,2010-04-06,51.70000076293945,51.849998474121094,51.43000030517578,51.61000061035156,1609300.0,-0.0032773890967022767,1.1538612021323422,1.5000635808748728,72.48461197422594,61.819047068377614,-0.7504916607560759,-1.211039596520223,-3.072431097994226,-3.6081712191081934,8.02793204021832,0.4399986267089915,0.7300795145455581,1.0730010986328153,-0.38033048959716353,2.526332686862794,0.34633530451782946,1.7996668927478012,-0.5305650446777364,51.18113074364182,-8.319369830356877,0.7266657941149888,4,-0.3750019073486328,-1.095001220703125,-4.045001983642578,-4.045001983642578,3.1499977111816406,1,0.05396520066450994,-1.5238147138963207,51.86999893188477,-3.8922679656092978,51.77000045776367,1.7856734148932365,51.43999862670898,0.05396520066450994
7583,2010-04-07,51.58000183105469,51.849998474121094,51.29999923706055,51.849998474121094,3202300.0,-0.0023210624780258815,3.07411907654921,-2.9999576145466875,67.77043095143438,61.55219750548717,-0.5766979365756839,-1.037931464005851,-2.868878926864845,-3.420437074181976,9.275079588033297,0.5499992370605469,0.7766897321823762,0.8855020523071317,-0.6148346870397035,2.385838791653967,0.13533368263371415,1.6356704219805493,1.3599967956542898,22.285897391183443,-37.976521863159476,0.7501683696734168,4,-0.2550029754638672,-0.8550033569335938,-3.9250030517578125,-3.9250030517578125,2.1799964904785156,2,0.06300891594856983,1.1538612021323422,51.70000076293945,-1.5238147138963207,51.86999893188477,-3.8922679656092978,51.77000045776367,0.06300891594856983
7584,2010-04-08,51.43000030517578,51.459999084472656,50.86999893188477,51.41999816894531,2374900.0,-0.002908133395772672,15.857220708446663,-0.037045409590550735,67.177240696562,62.38283605496115,-0.3542078366841608,-0.8512394721790102,-2.615679477214215,-3.196977097583428,10.391502725156226,0.7100028991699148,0.7473466552297907,0.6845005035400362,-0.8441934585393795,2.213194465619452,-0.07984647749967166,1.448847484579744,1.4771983337402261,27.05321042757771,-35.13030380393468,0.7643469810397069,4,-0.10500144958496094,-0.7050018310546875,-3.7750015258789062,-3.7750015258789062,1.0799980163574219,3,0.03694344768821045,3.07411907654921,51.58000183105469,1.1538612021323422,51.70000076293945,-1.5238147138963207,51.86999893188477,0.03694344768821045
7585,2010-04-09,52.27999877929688,52.27999877929688,51.2400016784668,51.4000015258789,1707700.0,0.016527288918478877,1.3636371517993937,87.98093058733933,72.2222104484602,64.7561875498194,-1.0163657080194994,-1.6736335220837901,-3.349508032139134,-3.963357874472962,11.604297206300663,1.0399971008300852,0.7165016610764994,1.4624990463256893,-0.21348467642739166,3.13848276907877,0.6245071849491453,2.3004909077022333,0.545711871337879,100.0,35.74150820778307,0.837991861376542,4,-0.8549995422363352,-1.5550003051757884,-4.625000000000007,-4.625000000000007,0.5300025939941406,4,-0.016641142926523855,15.857220708446663,51.43000030517578,3.07411907654921,51.58000183105469,1.1538612021323422,51.70000076293945,-0.016641142926523855
7586,2010-04-12,52.13999938964844,52.4000015258789,51.86999893188477,52.38000106811523,1781900.0,-0.0026778766816628607,2.7856977425376583,-0.2727300312979423,64.50216950635976,66.04614560586845,-0.6061999519742898,-1.452144032308773,-3.0874122938987085,-3.7417816593154924,13.110245674484519,0.5300025939941264,0.6698167748095827,1.2234996795654283,-0.5214513025826193,2.968450661713476,0.35102418849140804,2.0959751706394485,0.6074827922363255,83.00642513607008,21.665282530191078,0.8724754910740232,4,-0.4699993133544993,-1.3549995422363352,-4.4850006103515625,-4.4850006103515625,0.25,0,0.03950904099358299,1.3636371517993937,52.27999877929688,15.857220708446663,51.43000030517578,3.07411907654921,51.58000183105469,0.03950904099358299
7587,2010-04-13,52.31000137329102,52.40999984741211,51.5099983215332,51.93000030517578,2304300.0,0.003260490710253805,2.103464151588695,-1.583326710641418,65.40086901026338,66.56209712161534,-0.5520768877325466,-1.513063105315247,-3.125989514454048,-3.8427605383771564,14.150309440934075,0.9000015258789062,0.7334978133771699,1.2750015258789134,-0.5121162970307012,3.062119348788528,0.38144261442410254,2.168560437333724,0.3623814785937398,93.506596449857,34.5610735582155,0.8935589114548086,4,-0.40500259399414773,-1.2550029754638743,-4.107501983642585,-4.655002593994148,-0.5,1,0.027528170309783828,2.7856977425376583,52.13999938964844,1.3636371517993937,52.27999877929688,15.857220708446663,51.43000030517578,0.027528170309783828
7588,2010-04-14,53.68000030517578,53.70000076293945,51.65999984741211,52.18000030517578,4624000.0,0.026189999921970353,1.649350263313038,3.9473573257038863,74.62437342500475,68.70290268056887,-1.794071330579449,-2.692693720013459,-4.370757573079814,-5.145288117972839,15.447530183735225,2.0400009155273438,0.928055070538413,2.43650035858154,0.43800329291469353,4.434997424248387,1.4372518257481133,3.435748891414967,-2.8100013732910085,99.29327050095165,41.59546650445401,0.9992485328334237,4,-1.3950004577636719,-2.145000457763672,-5.352500915527344,-5.900001525878906,-3.8499984741210938,2,0.02179579288922806,2.103464151588695,52.31000137329102,2.7856977425376583,52.13999938964844,1.3636371517993937,52.27999877929688,0.02179579288922806
7589,2010-04-15,54.13000106811523,54.1500015258789,53.13000106811523,53.5,3538200.0,0.008383024597264255,2.044768471335831,0.42000071207681816,80.52370573533997,70.39072366632298,-2.0365302714040183,-2.9671873527493062,-4.709638221441608,-5.529944646647138,16.99478721102348,1.0200004577636719,1.106187353706062,2.6785011291503835,0.392789688127948,4.964212570172819,1.5356454086391622,3.821356849661605,-3.203402099609363,99.31269900988282,38.65402074307801,1.1428557205112178,4,-1.6200008392333913,-2.3700008392333913,-5.557500839233391,-6.105001449584954,-3.2700004577636648,3,-0.006835446873840412,1.649350263313038,53.68000030517578,2.103464151588695,52.31000137329102,2.7856977425376583,52.13999938964844,-0.006835446873840412
7590,2010-04-16,53.2599983215332,53.97999954223633,52.65999984741211,53.97999954223633,4421800.0,-0.016072468675684015,2.6666596024244478,-1.1428571428571557,74.65855875151217,71.04046338879583,-1.0425831650077768,-1.9282683744433342,-3.7624465725244676,-4.5980352509059585,18.553392028561923,1.470001220703118,1.1312805339944703,1.6384984970092802,-0.6545602198542966,3.931557213872857,0.49196913857748825,2.785027855441072,-2.2044632507324167,66.28779832991619,1.1236944945158882,1.1465293584317897,4,-0.7499980926513672,-1.4999980926513672,-4.517498016357422,-5.23499870300293,-2.289997100830071,4,-0.014081863004805517,2.044768471335831,54.13000106811523,1.649350263313038,53.68000030517578,2.103464151588695,52.31000137329102,-0.014081863004805517
7591,2010-04-19,53.40999984741211,53.54999923706055,52.81000137329102,53.25,2104100.0,0.002816401250584688,2.3636371517993835,-0.22222163353537067,73.23717125774849,71.124081086965,-1.0629424813822723,-1.8975394601648716,-3.7948510388228414,-4.686864839526585,20.10953747391081,0.7399978637695241,1.225796913513996,1.6120000839233413,-0.6599771059816959,3.8839772738283784,0.47601148897082624,2.7479886788758563,-2.230686118408201,71.96966741371084,4.610640075225405,1.135988594952518,4,-0.8999996185302734,-1.6499996185302734,-4.575000762939453,-5.30000114440918,-2.740001678466797,0,-0.011233822801633209,2.6666596024244478,53.2599983215332,2.044768471335831,54.13000106811523,1.649350263313038,53.68000030517578,-0.011233822801633209
7592,2010-04-20,54.20000076293945,54.93999862670898,53.81000137329102,53.81999969482422,6347100.0,0.014791254779709995,-4.650018596755711,2.375008940705243,71.59862930515466,71.5494364596006,-1.6327231322979898,-2.5505273866476728,-4.447268613112485,-5.414630403289962,22.014961330353835,1.529998779296868,1.262878679798277,2.2320009231567397,-0.2266908514170609,4.69069269773054,1.0026550358698358,3.4613468104436436,-2.9018595220605476,77.43908112282416,10.318769384740122,1.2293458872869016,4,-1.2950019836425781,-2.045001983642578,-5.305002212524414,-6.090002059936523,-3.2800025939941406,1,-0.033394858815733564,2.3636371517993835,53.40999984741211,2.6666596024244478,53.2599983215332,2.044768471335831,54.13000106811523,-0.033394858815733564
7593,2010-04-21,53.56000137329102,54.54999923706055,53.13999938964844,54.13999938964844,5319600.0,-0.011808106653866446,1.0142887894038435,-1.5263062791748043,66.82541047333717,71.51034421257562,-0.762510446537668,-1.788804505913788,-3.667516126680532,-4.725225371989794,23.64615806876901,1.4099998474121094,1.2655517051074057,1.4565013885498104,-1.0411552371524024,3.954158014252023,0.20767307569870042,2.7053297014009203,-2.0433486892623094,39.473772269144206,-26.8159173901351,1.2488283128511066,4,-0.4700012207031321,-1.4050025939941477,-4.665002822875984,-5.450002670288093,-0.8300018310546946,2,-0.03267363620480934,-4.650018596755711,54.20000076293945,2.3636371517993835,53.40999984741211,2.6666596024244478,53.2599983215332,-0.03267363620480934
7594,2010-04-22,53.41999816894531,53.47999954223633,52.56000137329102,53.47000122070313,3612100.0,-0.0026139507235996007,25.28577656675729,0.08621245305605667,63.502426482845394,70.54147932750729,-0.34703483597682094,-1.5145944286366912,-3.41519699900671,-4.541877245249339,25.140724573878227,1.0,1.2691493185164617,1.1819982528686523,-1.2938527041904635,3.657849209927768,-0.05592722566090913,2.419923731398214,-1.697944728355786,36.13436084513265,-29.214334915807598,1.2379254785295586,4,-0.19499969482421875,-1.2199993133544922,-4.524999618530273,-5.309999465942383,-1.3599967956542898,3,-0.06720322839654458,1.0142887894038435,53.56000137329102,-4.650018596755711,54.20000076293945,2.3636371517993835,53.40999984741211,-0.06720322839654458
7595,2010-04-23,53.70000076293945,53.7400016784668,53.1500015258789,53.40999984741211,2878300.0,0.005241531328934235,2.1891663401860293,-5.799664327127647,64.54689463444447,70.54644878618338,-0.4519553153687923,-1.617629951811054,-3.5595834720256647,-4.771516831179788,26.252477273454755,0.5900001525878977,1.3352143963885652,1.2970008850097656,-1.1017461108453759,3.695747880864907,0.09762738708219132,2.49637438293734,-1.784870611182761,47.899189295754766,-16.808992792938028,1.1993734979275714,4,-0.4750022888183594,-1.4500007629394531,-4.775001525878906,-5.590002059936523,-2.760002136230476,4,-0.05288640804913902,25.28577656675729,53.41999816894531,1.0142887894038435,53.56000137329102,-4.650018596755711,54.20000076293945,-0.05288640804913902
7596,2010-04-26,54.0099983215332,55.0,53.83000183105469,54.86999893188477,3729100.0,0.005772766372243554,1.0892773209991757,-2.9655099839520385,67.96263381087194,70.83108931958432,-0.5238906708677575,-1.6997390330367494,-3.7333694359318343,-5.0248456786441125,28.48131420585023,1.2999992370605469,1.4379015686007222,1.4069984436035128,-0.8119357012848312,3.6259325884918567,0.29753137115933725,2.5164655160476883,-1.9133760612793722,59.42613788262283,-6.704246436843768,1.1094670724441729,4,-0.6799983978271484,-1.7299976348876953,-4.949999809265137,-5.899999618530273,-2.0900001525878906,0,-0.05628582105728486,2.1891663401860293,53.70000076293945,25.28577656675729,53.41999816894531,1.0142887894038435,53.56000137329102,-0.05628582105728486
7597,2010-04-27,53.68000030517578,55.0,53.59000015258789,53.61000061035156,6172300.0,-0.006109943095959247,-24.636218615619363,-0.08139493621475775,65.81322480607686,69.85207280637012,0.0233321671542015,-1.1806059169246623,-3.2665740482199084,-4.650060877296269,30.737824708487572,1.4099998474121094,1.4301344077981213,0.9185003280639634,-1.1161601395798968,2.9531607957078236,-0.09882990575796669,1.9358305618858935,-1.351107825742254,45.90162140359035,-24.710065419931347,1.017330233821931,4,0.10000038146972656,-1.3999996185302734,-4.570001602172852,-5.570001602172852,-1.5600013732910085,1,-0.05607306481218943,1.0892773209991757,54.0099983215332,2.1891663401860293,53.70000076293945,25.28577656675729,53.41999816894531,-0.05607306481218943
7598,2010-04-28,55.93000030517578,57.4000015258789,54.81999969482422,57.02999877929688,8831700.0,0.04191505192266276,1.8043437698249944,-15.714332425068221,75.74369091369361,69.32096004840942,-2.0941649606162542,-3.2615261814606527,-5.381437064467249,-6.844450214739183,31.741719817162767,3.720001220703118,1.5666140489650928,2.95500030517578,0.545427209723087,5.364573400628473,1.7502137574494299,4.15978685290213,-3.387419224096938,69.62807490993302,-6.225227837706058,1.2047865477263475,4,-0.9499988555908203,-2.375,-6.805000305175781,-7.805000305175781,-6.400001525878899,2,-0.08957629374028164,-24.636218615619363,53.68000030517578,1.0892773209991757,54.0099983215332,2.1891663401860293,53.70000076293945,-0.08957629374028164
7599,2010-04-29,55.93999862670898,56.77999877929688,55.38999938964844,56.11000061035156,5349400.0,0.00017876491111468162,-1.188974627766792,0.15454747223937457,73.16454033653328,69.15495800230065,-2.0343480715972433,-3.074754406110131,-5.269514949565767,-6.79438302103987,32.7998666649426,1.3899993896484446,1.7038003687355996,2.7399986267089744,0.10416501138475098,5.375832242033198,1.4220818190468592,4.05791543437109,-2.9116755011501283,65.64699060776654,-6.856479005950291,1.317916807662112,4,-0.9599971771240163,-2.384998321533196,-6.769998550415025,-7.769998550415025,-6.219997406005845,3,-0.057382895303469184,1.8043437698249944,55.93000030517578,-24.636218615619363,53.68000030517578,1.0892773209991757,54.0099983215332,-0.057382895303469184
7600,2010-04-30,55.27999877929688,56.5,55.22999954223633,56.06000137329102,2815000.0,-0.011798352942700485,-1.886361173364729,4.588197015595006,68.64606429527379,68.64483500647012,-1.1819752982078882,-2.253868504910038,-4.512415337869747,-6.08648735354857,32.91245085956958,1.2700004577636719,1.6419499835251514,1.904498863220219,-0.7970282428000601,4.606025969240498,0.5537353102100795,3.2552624162303587,-1.8145078137060295,44.35690334802168,-25.71018857383435,1.3507635530101405,4,-0.29999732971192117,-1.7249984741211009,-6.10999870300293,-7.10999870300293,-5.6899986267089915,4,-0.05824886897811932,-1.188974627766792,55.93999862670898,1.8043437698249944,55.93000030517578,-24.636218615619363,53.68000030517578,-0.05824886897811932
7601,2010-05-03,55.47999954223633,55.52000045776367,54.68999862670898,55.5,3013300.0,0.0036179588884930336,26.666094475173484,0.025641527243205703,68.75737545358764,68.3291401340738,-1.181740156185235,-2.2867953349593506,-4.60776658047206,-6.240934841084609,32.82716776081372,0.8300018310546946,1.5028938802294078,1.923999595642087,-0.8357662826598684,4.683765473944042,0.5441166564911128,3.303882534793061,-1.6210575206166737,49.6062653125999,-16.773149884956553,1.3798829391509777,5,-0.4999980926513672,-1.9249992370605469,-6.129999160766602,-7.129999160766602,-5.759998321533196,0,-0.08183130773227743,-1.886361173364729,55.27999877929688,-1.188974627766792,55.93999862670898,1.8043437698249944,55.93000030517578,-0.08183130773227743
7602,2010-05-04,54.4900016784668,55.0099983215332,53.70000076293945,55.0099983215332,5289500.0,-0.017844229847476023,4.038484675088399,25.999237078008775,55.01859368670243,67.01727160222549,-0.16347023980952713,-1.1352661872794272,-3.486358851452394,-5.200778349281343,32.66137599667414,1.779998779296875,1.4356639338462287,0.79450168609619,-1.849891890766358,3.438895262958738,-0.5276951023350804,2.1166984745274604,2.9099998474121023,21.35137169268397,-39.1765851264575,1.3221967884312733,5,0.48999977111816406,-0.8350009918212891,-5.14000129699707,-6.14000129699707,-2.7700004577636648,1,-0.047164680314867535,26.666094475173484,55.47999954223633,-1.886361173364729,55.27999877929688,-1.188974627766792,55.93999862670898,-0.047164680314867535
7603,2010-05-05,54.83000183105469,54.88999938964844,53.93000030517578,54.08000183105469,4516400.0,0.006239679613044613,1.2069068331696367,-1.4423170033892336,54.396988115497166,66.00555622807568,-0.3401456487548771,-1.285192927108973,-3.7389024468466374,-5.486856229011693,32.66151116318779,0.9599990844726562,1.392019367032411,0.9720018386840792,-1.520070625873096,3.4640743032412544,-0.2740343935945049,2.2180380709626633,2.495999679565422,36.688369996148054,-18.15145121112097,1.246036232278586,5,0.44499969482421164,-0.9300003051757884,-5.457501411437988,-6.480001449584961,-2.8800010681152344,2,-0.04942554821574019,4.038484675088399,54.4900016784668,26.666094475173484,55.47999954223633,-1.886361173364729,55.27999877929688,-0.04942554821574019
7604,2010-05-06,53.33000183105469,54.849998474121094,49.040000915527344,54.7400016784668,4577700.0,-0.02735728524361325,6.1288600562143545,-1.8799997965494792,50.40747094457499,64.43450915142351,1.2803928439529884,0.38414407575848486,-2.1258083562980516,-3.949890873029247,32.95448228947188,5.80999755859375,1.2751437346575898,-0.6229982376098633,-2.8568346279005397,1.610838152680813,-1.7399164327552015,0.4939199575354749,3.9234796646118113,57.50672174285665,3.9450065477340956,1.1169181951453395,5,-0.1100006103515625,-0.1100006103515625,-2.855001449584961,-4.450002670288086,-1.1700019836425781,3,-0.07125450818089074,1.2069068331696367,54.83000183105469,4.038484675088399,54.4900016784668,26.666094475173484,55.47999954223633,-0.07125450818089074
7605,2010-05-07,51.40999984741211,53.20000076293945,51.0099983215332,52.95000076293945,5718200.0,-0.036002286100139225,1.1470602534902594,1.0921993490664812,40.34749091616059,61.36615994090003,3.175315661453304,2.356442043969267,-0.1413828478526611,-1.9992421895275072,32.652974747219524,2.3200035095214844,1.1803291290117812,-2.499500274658203,-4.898302201159169,-0.10069834815723766,-3.698901237908686,-1.3000993114077204,5.514942425048822,36.57406017449886,-14.053617555978697,1.1994009632504812,5,1.8100013732910156,1.8100013732910156,-0.9349994659423828,-2.530000686645508,2.0699996948242188,4,-0.032872955295175865,6.1288600562143545,53.33000183105469,1.2069068331696367,54.83000183105469,4.038484675088399,54.4900016784668,-0.032872955295175865
7606,2010-05-10,54.20000076293945,54.34000015258789,52.4000015258789,52.4000015258789,4748800.0,0.054269615324026965,-1.1555549433199233,-1.1688299785485379,50.0,59.60913496244706,0.46388321372669594,-0.28597798811856023,-2.8167706250058586,-4.75483526142574,31.995538714389767,2.9300003051757812,1.193017895316821,0.18750057220459126,-2.0637572394798696,2.438758383889052,-0.9381283336376427,1.3131294780468252,2.409543855244138,86.43219580332,37.576834770499104,1.1256289058422322,5,-0.9799995422363281,-0.9799995422363281,-3.450000762939453,-5.045001983642578,-0.7700004577636719,0,-0.08505536061733343,1.1470602534902594,51.40999984741211,6.1288600562143545,53.33000183105469,1.2069068331696367,54.83000183105469,-0.08505536061733343
7607,2010-05-11,53.75,54.18999862670898,53.2400016784668,53.72999954223633,4347500.0,-0.008302596985333421,1.1111096982566964,0.011111370133874695,50.78060228323854,56.83545844795204,1.0335460575954798,0.2924282061642671,-2.2511541811454734,-4.272853716803368,31.780529963776132,0.9599990844726562,1.1674460298163822,-0.33450012207030966,-2.4441517552815526,1.7751515111409333,-1.3893259386759311,0.7203256945353118,2.5567628700773426,80.51282586326296,29.212041408541552,1.0548258166056204,5,-0.8400001525878906,-0.529998779296875,-2.7925004959106445,-4.595001220703125,-0.31000137329102273,1,-0.07497672147529055,-1.1555549433199233,54.20000076293945,1.1470602534902594,51.40999984741211,6.1288600562143545,53.33000183105469,-0.07497672147529055
7608,2010-05-12,54.849998474121094,55.06000137329102,53.61000061035156,53.7599983215332,3486700.0,0.020465087890624956,-1.0863386748413155,54.49876025176426,55.44554685570681,54.86668139452688,-0.2634679885395528,-0.7540850107116412,-3.2451942421103226,-5.3331923066239,30.492259073512702,1.4500007629394602,1.1180198219266941,0.706998443603517,-1.4202392217631754,2.8342361089702095,-0.3566203890798292,1.7706172762868633,1.1660939177742478,96.51158001326895,41.50398285837995,1.0636188326833462,5,-2.079998016357422,-1.6299972534179688,-3.8849992752075195,-5.694999694824219,-1.1899986267089844,2,-0.05706467348207367,1.1111096982566964,53.75,-1.1555549433199233,54.20000076293945,1.1470602534902594,51.40999984741211,-0.05706467348207367
7609,2010-05-13,53.7599983215332,54.86999893188477,53.61000061035156,54.59000015258789,2670500.0,-0.01987238255078838,-1.2300909453045477,-0.7614694631776774,50.21519935768574,52.818807512572654,0.541749938962873,0.3233526481874165,-2.0506903618720997,-4.202761698333006,28.872289965698133,1.2599983215332102,1.0829124030200887,-0.36450157165527486,-2.498639713387007,1.7696365700764574,-1.4315706425211445,0.7025674992105948,1.9770504113074168,67.90118340297101,11.498943324054437,1.067069070865867,5,-1.4799976348876953,-0.5399971008300781,-2.734999656677246,-4.604999542236328,-0.12999725341797586,3,-0.033668110400010276,-1.0863386748413155,54.849998474121094,1.1111096982566964,53.75,-1.1555549433199233,54.20000076293945,-0.033668110400010276
7610,2010-05-14,52.5099983215332,54.13999938964844,52.0,53.75,4452500.0,-0.023251488821183997,1.1188107967238934,1.4939746300211416,44.959676489001204,50.17461873872971,1.5170367396832134,1.5961173559647364,-0.6917933692235039,-2.915676742378011,28.08224337210932,2.1399993896484375,0.6871193472848773,-1.5770015716552734,-3.7996230203743977,0.6456198770638508,-2.6883122960148356,-0.4656908472957113,2.9591684986148863,16.666604335039935,-37.72749567764331,1.1113107243595635,5,-0.45999717712402344,0.7100028991699219,-1.484999656677246,-3.354999542236328,-0.09999847412109375,4,-0.006665368221456691,-1.2300909453045477,53.7599983215332,-1.0863386748413155,54.849998474121094,1.1111096982566964,53.75,-0.006665368221456691
7611,2010-05-17,52.81000137329102,53.1500015258789,51.9900016784668,52.70000076293945,3636700.0,0.005713255786466087,1.9367050711271558,-0.08871004956023941,47.07071111854358,49.29152067560095,0.8922998288943234,1.3163490789253842,-0.9052152264724214,-3.1803059228567534,27.251368012934606,1.1599998474121023,0.3197587654730043,-1.2469985961913963,-3.5236357859192395,1.029638593536447,-2.3853171910553144,-0.10868000132747824,2.4019988106722394,26.710090434428373,-27.57027732264242,1.1383185948639207,5,-0.760000228881843,0.40999984741210227,-1.7350025177002024,-3.6550025939941477,-0.460002899169929,0,0.01268695609775472,1.1188107967238934,52.5099983215332,-1.2300909453045477,53.7599983215332,-1.0863386748413155,54.849998474121094,0.01268695609775472
7612,2010-05-18,52.38999938964844,53.61999893188477,52.11999893188477,53.290000915527344,2649800.0,-0.00795307655218136,-1.0833298012122445,-8.1817866555689,36.4055308990377,47.29246987377213,1.0986216829549278,1.6799284294248054,-0.4159120324051031,-2.7346774605302997,25.449768712664394,1.5,-0.003836072984078953,-1.576500511169435,-3.970099505967525,0.817098483628655,-2.7733000085684765,-0.37970101377039356,2.575120823577386,13.029242701750258,-37.685898372248595,1.1967994973990441,5,-0.3399982452392578,0.8300018310546875,-1.1624994277954173,-3.2350006103515625,-1.4199981689453054,1,0.01985113433180974,1.9367050711271558,52.81000137329102,1.1188107967238934,52.5099983215332,-1.2300909453045477,53.7599983215332,0.01985113433180974
7613,2010-05-19,51.81000137329102,52.68000030517578,51.38000106811523,52.0,2730400.0,-0.011070777307014334,-1.4761908221949946,0.21110922731317822,34.805018220156555,45.55886401550341,1.3468138949176165,2.2367794888914077,0.21840505585274173,-2.1310477650486703,24.502418484759275,1.299999237060554,-0.3871826841486552,-2.068998527526851,-4.646078537675457,0.5080814826217548,-3.357538532601154,-0.7804585224525482,2.91811406802686,12.3209331913846,-34.99742770938168,1.288540005074302,5,1.2249984741210866,1.4099998474121023,-0.330002784729011,-2.6550025939941477,-0.9099998474121236,2,0.03146105404772759,-1.0833298012122445,52.38999938964844,1.9367050711271558,52.81000137329102,1.1188107967238934,52.5099983215332,0.03146105404772759
7614,2010-05-20,49.83000183105469,51.2400016784668,49.81999969482422,51.1500015258789,4383100.0,-0.03821655066114438,-1.1193996709121654,6.947417029734999,31.72369010850008,44.60066392576335,3.104610428299253,4.146635586417013,2.2250330082745933,-0.13597584491367343,24.42082082511943,1.990001678466804,-0.6269705567534061,-3.8694982528686523,-7.017953869019458,-0.7210426367178471,-5.4437260609440585,-2.295270444793246,4.6705890292315715,0.23153094761678536,-45.50085151832208,1.5742278080754042,5,2.6099987030029297,3.3899993896484375,2.079998016357422,-0.2950019836425781,1.2199974060058594,3,0.0768612858844111,-1.4761908221949946,51.81000137329102,-1.0833298012122445,52.38999938964844,1.9367050711271558,52.81000137329102,0.0768612858844111
7615,2010-05-21,50.86000061035156,51.11000061035156,49.13999938964844,49.27000045776367,5260200.0,0.020670253691521312,-1.129728414510678,-1.2045458486258482,35.32402020577551,42.96999950418286,2.2220633933034364,3.0493012172852048,1.2203180191916587,-1.1409276934068657,24.272592392765308,1.970001220703125,-0.8874517958490244,-2.6974994659423857,-6.092391840301524,0.6973929084167523,-4.394945653121958,-1.0000532787628131,3.422166652144341,38.39288831365664,-6.566529318973409,1.69744618717957,5,1.239999771118164,2.3600006103515625,1.2749996185302734,-1.1000003814697266,-1.1100006103515625,4,0.05446324074954667,-1.1193996709121654,49.83000183105469,-1.4761908221949946,51.81000137329102,-1.0833298012122445,52.38999938964844,0.05446324074954667
7616,2010-05-24,50.97000122070313,51.66999816894531,50.18000030517578,50.72999954223633,3740400.0,0.002162811817371102,-1.2238771553748793,0.1509444373801954,38.15612580898645,41.56727989593263,1.794404944938826,2.845778808661457,1.15932250892525,-1.226743839488421,23.237746216564553,1.4899978637695312,-1.0144553646557384,-2.4354990005493065,-6.012426943149272,1.1414289420506591,-4.223962971849289,-0.6470350292493237,3.1024793879140304,40.84825933132106,-6.80423035001661,1.7884639712999826,5,1.1299991607665945,2.249999999999993,1.1649990081787038,-1.2100009918212962,-1.9200019836425852,0,0.02825188527019451,-1.129728414510678,50.86000061035156,-1.1193996709121654,49.83000183105469,-1.4761908221949946,51.81000137329102,0.02825188527019451
7617,2010-05-25,50.66999816894531,50.72000122070313,49.65999984741211,49.93000030517578,5706700.0,-0.005885874918048151,1.5238008737431736,3.0833028689500797,35.96490686171552,39.4027643410447,1.8009535704875006,3.065908596618428,1.5129473600959855,-0.8943153306470819,22.497636744970805,1.3100013732910227,-0.8783642377050214,-2.5850019454956055,-6.361050553992385,1.191046663001174,-4.473026249743995,-0.6969776412472157,3.201183251948258,43.22029332212632,-5.578703413627345,1.8880243042483913,5,1.335000991821289,2.5500030517578125,1.4650020599365234,-0.9099979400634766,-2.509998321533203,1,0.03315572066085881,-1.2238771553748793,50.97000122070313,-1.129728414510678,50.86000061035156,-1.1193996709121654,49.83000183105469,0.03315572066085881
7618,2010-05-26,50.91999816894531,51.63000106811523,50.68000030517578,50.77999877929688,3559100.0,0.004933886106852414,-4.5882999730723935,0.18918891053992626,41.120109206543425,38.39219876869556,1.0447211615299494,2.5521786401017152,1.3344420626065983,-1.104358762829392,20.368965067339754,0.9600028991699148,-1.0754664160524499,-2.0845018386840835,-5.777159751496107,1.6081560741279404,-3.9308307950900954,-0.23817288227807154,2.757936031733607,70.35571692218618,21.722202428451922,1.8463289564060112,5,0.720001220703125,2.3000030517578125,1.6100006103515625,-0.7649993896484375,-3.339996337890625,2,0.0009819924107601352,1.5238008737431736,50.66999816894531,-1.2238771553748793,50.97000122070313,-1.129728414510678,50.86000061035156,0.0009819924107601352
7619,2010-05-27,52.72999954223633,52.72999954223633,51.709999084472656,51.81999969482422,3932600.0,0.03554598268612841,1.2417596237282593,6.500027247956734,54.903413953962904,39.49705848702463,-1.0356613119018263,0.5158074842492226,-0.39638770535772494,-2.8604391153185205,17.874708874009134,1.8100013732910156,-1.2256391038102237,-0.11400051116943644,-3.5387609821411274,3.3107599598022546,-1.826380746655282,1.598379724316409,0.7624173270365304,100.0,47.78216345627383,1.7123802354858473,5,-1.3500003814697266,0.4900016784667969,-0.10750007629394531,-2.575000762939453,-3.759998321533196,3,-0.03470506414269192,-4.5882999730723935,50.91999816894531,1.5238008737431736,50.66999816894531,-1.2238771553748793,50.97000122070313,-0.03470506414269192
7620,2010-05-28,52.06000137329102,52.709999084472656,51.540000915527344,52.61000061035156,3083000.0,-0.01270620471765116,2.1200109863840044,-0.6043948673449205,40.5643798898919,38.77413279495222,-0.48747076081937024,0.9825800895618713,0.35017516964607154,-2.1424232567447064,15.453585751531529,1.1899986267089844,-1.5748567301052105,-0.6229988098144474,-3.863363322120584,2.617365702491689,-2.2431810659675193,0.9971834463386244,1.2543188578320184,78.17595323951106,29.034919492078416,1.6201822561530692,5,-0.6800022125244212,1.1599998474121023,0.6524972915649343,-1.9050025939941477,-3.4200019836425852,4,-0.01940073203203274,1.2417596237282593,52.72999954223633,-4.5882999730723935,50.91999816894531,1.5238008737431736,50.66999816894531,-0.01940073203203274
7621,2010-06-01,50.93999862670898,51.93000030517578,50.93000030517578,51.56999969482422,2709600.0,-0.02151369030037431,-2.07693391160435,1.1454580764189237,38.30141556643463,38.98478664688522,0.37925969211188004,1.8393210044309782,1.5346619177174077,-0.9876133259052935,13.601694135337603,1.1300010681152415,-1.8137007997376884,-1.5160015106201215,-4.56158809883118,1.5295850775909372,-3.0387948047256543,0.006791783485411429,2.2033488317902368,41.69377545720433,-3.3352262527851693,1.52279329410553,6,-0.004999160766594457,2.2800025939941477,1.7975006103515696,-0.7849998474121023,-2.05999755859375,1,-0.023360790317827673,2.1200109863840044,52.06000137329102,1.2417596237282593,52.72999954223633,-4.5882999730723935,50.91999816894531,-0.023360790317827673
7622,2010-06-02,51.91999816894531,51.91999816894531,50.15999984741211,51.02000045776367,3801300.0,0.01923831112399177,2.911117327670613,-1.4285653735066535,37.67872760510949,39.30408768965776,-0.7536780237678897,0.69241150829437,0.6022047493120866,-1.926753664945366,12.768528994814577,1.7599983215332031,-1.8549789058195998,-0.40750179290771626,-3.305013569504098,2.4900099836886653,-1.8562576812059035,1.041254095390471,1.0592154278350279,68.48243309435811,28.727781980036895,1.4487558882981897,6,-0.9849987030029297,1.3000030517578125,0.8850021362304688,-1.7349987030029297,-2.6399993896484304,2,-0.05527733114600508,-2.07693391160435,50.93999862670898,2.1200109863840044,52.06000137329102,1.2417596237282593,52.72999954223633,-0.05527733114600508
7623,2010-06-03,52.11999893188477,52.45000076293945,51.790000915527344,52.1500015258789,1900000.0,0.003852094953637364,1.095234058528256,-0.033336300327625155,42.54546249010787,40.50650684316974,-1.0114455778775167,0.29405043584971935,0.4514387358423022,-2.0972507707909713,11.761557167805293,0.6599998474121094,-1.9625873077228135,-0.0720008850097571,-2.7194351599296667,2.5754333899101525,-1.3957180224697154,1.2517162524502012,0.7016461576454489,76.26456487212626,38.414999655494945,1.3237171374599563,6,-1.18499946594239,1.1000022888183523,0.9100017547607351,-1.93499946594239,-3.8999977111816406,3,-0.07597849511946375,2.911117327670613,51.91999816894531,-2.07693391160435,50.93999862670898,2.1200109863840044,52.06000137329102,-0.07597849511946375
7624,2010-06-04,49.52999877929688,51.31999969482422,49.36999893188477,51.209999084472656,4664300.0,-0.04969302006265852,1.052630733585765,55.99516846792203,37.92545517439872,40.795555173016766,1.7115071300035893,2.7244511424725815,3.0654612398170755,0.4982308658126797,11.879815421017557,2.75,-1.947642125791404,-2.4720008850097557,-5.313850316939863,0.36984854692035185,-3.892925600974806,-1.0510761690447055,3.140380543273224,4.790414374326871,-34.26232604259019,1.4209247159650527,6,1.5200004577636648,3.3800010681152273,4.737502098083489,1.8550014495849538,0.010002136230461645,4,-0.03937001809612961,1.095234058528256,52.11999893188477,2.911117327670613,51.91999816894531,-2.07693391160435,50.93999862670898,-0.03937001809612961
7625,2010-06-07,49.72000122070313,50.43999862670898,49.5,49.83000183105469,3837400.0,0.0038361083401776686,-2.4181578582327385,0.0654765418867268,37.367136792218936,40.70788972670926,1.500593349761722,2.531118279923156,2.9128227336280688,0.3279634695377851,12.004464497180148,0.9399986267089773,-1.8561045035751533,-2.197498512268062,-5.208907074661134,0.8139100501250098,-3.703202793464598,-0.6917942310715262,2.805162965585261,11.363703920218406,-28.04199904281517,1.5057042811965378,6,1.3299980163574148,3.0499992370605398,4.547499656677239,1.6649990081787038,0.02000045776366477,0,-0.01508447267872759,1.052630733585765,49.52999877929688,1.095234058528256,52.11999893188477,2.911117327670613,51.91999816894531,-0.01508447267872759
7626,2010-06-08,49.59000015258789,50.290000915527344,48.97000122070313,49.4900016784668,3954000.0,-0.0026146634135864044,-1.3157901781531665,-0.909071993341715,38.274716206160996,40.96453520942542,1.5804571694674152,2.422230501187805,3.092020369124839,0.47682463670762587,12.946426463663,1.3199996948242116,-1.5309639876297823,-2.0969995498657212,-5.078366256220463,0.8843671564890201,-3.5876829030430955,-0.606316196688347,2.7957575028700603,17.816063604604217,-23.89641336316749,1.4906833531773709,6,1.260000228881836,2.655000686645508,4.6775007247924805,1.7950000762939453,0.5699996948242188,1,-0.019157103448604773,-2.4181578582327385,49.72000122070313,1.052630733585765,49.52999877929688,1.095234058528256,52.11999893188477,-0.019157103448604773
7627,2010-06-09,49.72000122070313,50.599998474121094,49.56999969482422,49.9000015258789,5821500.0,0.0026215178002668704,-3.29163156639911,-1.8000305180436513,40.905141603506245,40.940649920199064,1.4544818363950824,2.081554149018821,2.9976218582575385,0.371101932027635,13.858150951194798,1.029998779296875,-1.31880452197408,-1.765498542785636,-4.704229691135438,1.1732326055641664,-3.234864116960537,-0.2961329686107348,2.4608110486695267,21.551726972872938,-22.892182996260207,1.4693655741749019,6,1.1299991607665945,2.2950000762939453,4.547499656677239,1.6649990081787038,-0.6599998474121094,2,-0.016894612469119052,-1.3157901781531665,49.59000015258789,-2.4181578582327385,49.72000122070313,1.052630733585765,49.52999877929688,-0.016894612469119052
7628,2010-06-10,51.72000122070313,51.790000915527344,50.31000137329102,50.56000137329102,3304200.0,0.040225260476606906,1.2769237089443106,-6.444432670707922,58.21024233746951,41.30807529614425,-0.4694739524790279,-0.17387517844236555,1.020124979394403,-1.582045362957352,15.059216260185837,2.0699996948242116,-1.1263809842817096,0.39100131988526243,-2.091228740282581,2.873231380053106,-0.8501137101986629,1.6321163499691878,0.26816238574935625,97.51774104966437,45.51986050512504,1.2411150300839235,6,-0.8800010681152415,0.2950000762939453,2.5974998474121023,-0.33500099182129617,-2.6500015258789134,3,-0.04717715359274843,-3.29163156639911,49.72000122070313,-1.3157901781531665,49.59000015258789,-2.4181578582327385,49.72000122070313,-0.04717715359274843
7629,2010-06-11,51.95000076293945,51.97999954223633,51.0,51.20000076293945,2156300.0,0.004447013472695938,1.4197592494913722,0.6465518091861868,55.088697857395985,42.9218884036447,-0.9183234060471435,-0.5759574978985569,0.8228575206753135,-1.7828590470783467,16.28025939684218,0.9799995422363281,-0.8533012235301172,0.711500740051271,-1.5165051198688815,2.9395065999714234,-0.4025021899088017,1.8255036700113436,-2.979999542236321,99.00336225830205,43.41388399010194,1.1140029299600747,6,-1.239999771118164,0.06500053405762429,2.637500762939446,-0.5650005340576172,-2.5,4,-0.07179979764114386,1.2769237089443106,51.72000122070313,-3.29163156639911,49.72000122070313,-1.3157901781531665,49.59000015258789,-0.07179979764114386
7630,2010-06-14,52.15999984741211,52.7599983215332,52.13999938964844,52.16999816894531,2106800.0,0.004042330729328247,-23.800335698481728,-0.013331095377604166,55.504151876345986,44.83330354919041,-1.2434031082838786,-0.857485764072365,0.6380670190924178,-1.958961396481655,16.468198978372257,0.80999755859375,-0.6885852182576144,0.9389997482299819,-1.252148813250912,3.1301483097108758,-0.1565745325104615,2.0345740289704253,-3.129798660278311,84.16889358596912,25.611191486326973,1.0955742807404454,6,-1.2950000762939453,-0.14499855041503196,1.0600013732910156,0.32000160217285156,-3.450000762939453,0,-0.05023004101896589,1.4197592494913722,51.95000076293945,1.2769237089443106,51.72000122070313,-3.29163156639911,49.72000122070313,-0.05023004101896589
7631,2010-06-15,53.47999954223633,53.47999954223633,52.54999923706055,52.59000015258789,3759200.0,0.025306742689526818,1.0898897594595984,-89.0148798168638,61.87658508979687,47.52195438082235,-2.419667282747291,-2.239539603725717,-0.644089577609094,-3.2210773473345284,16.50305537301146,1.3199996948242188,-0.8589253508685957,2.225499534606932,-0.08516615416667861,4.536165223380543,1.0701666902201268,3.3808323789937376,-4.300606469726553,100.0,37.8704229273073,1.1553328443868047,6,-2.2549991607666016,-1.4649982452392507,-0.2599983215332031,-0.9999980926513672,-3.099998474121101,1,-0.06993264577004776,-23.800335698481728,52.15999984741211,1.4197592494913722,51.95000076293945,1.2769237089443106,51.72000122070313,-0.06993264577004776
7632,2010-06-16,53.43000030517578,53.68000030517578,52.68000030517578,53.02999877929688,2230800.0,-0.0009349146875190506,1.2222184546263721,0.4494402249386997,60.791062263180514,49.54924324449709,-2.383611079378859,-2.2215302083282396,-0.5505676076665225,-3.101241450967592,16.815851487766377,1.0,-0.7708720702942458,2.123500251770018,-0.3367285885875333,4.5837290921275695,0.893385831591246,3.3536146719487903,-3.9925708444824153,92.58160002263914,30.19164855706306,1.2301144201787746,6,-2.104999542236328,-1.4149990081787038,-0.20999908447265625,-0.9499988555908203,-2.3400001525878906,2,-0.0612015803684528,1.0898897594595984,53.47999954223633,-23.800335698481728,52.15999984741211,1.4197592494913722,51.95000076293945,-0.0612015803684528
7633,2010-06-17,53.43999862670898,53.56000137329102,52.6500015258789,53.33000183105469,2090500.0,0.00018712935571940648,4.199965122995804,0.2749909401285419,53.61138836327393,51.29212470992766,-2.4436526380616854,-2.216808938213198,-0.5121611543798252,-3.0415939678250012,16.734718105900114,0.9099998474121236,-0.5477880475090657,2.0519987106323185,-0.5804268780099093,4.684424299274546,0.7357859163112082,3.368211504953429,-3.663163498457017,91.04471450979695,32.031958499510424,1.3162127943211135,6,-2.114997863769524,-1.4249973297118999,-0.3749980926513601,-0.6199970245361257,-2.4499969482421804,3,-0.08196102855490828,1.2222184546263721,53.43000030517578,1.0898897594595984,53.47999954223633,-23.800335698481728,52.15999984741211,-0.08196102855490828
7634,2010-06-18,53.65999984741211,53.86000061035156,53.33000183105469,53.47999954223633,2485400.0,0.004116789415357092,-1.2083479034873001,1.636414080111082,58.52877207480375,53.64341751910376,-2.253146702050806,-2.2505512534416283,-0.675367427902188,-3.180223119965568,15.870349440345349,0.529998779296875,-0.37318498620304297,2.0805000305175767,-0.6307664318982802,4.791766492933434,0.7248667993096447,3.4361332617255087,-3.5709115050062437,88.37205691879136,30.47038045930691,1.3556332312079302,6,-2.2449989318847656,-1.739999771118157,-0.6649990081787109,-0.8249988555908203,-7.490001678466797,4,-0.08553857930749242,4.199965122995804,53.43999862670898,1.2222184546263721,53.43000030517578,1.0898897594595984,53.47999954223633,-0.08553857930749242
7635,2010-06-21,53.63000106811523,54.86999893188477,53.36999893188477,54.099998474121094,2496800.0,-0.0005590529143157941,-2.0302978926723694,-2.6110922731319004,66.2243796401024,56.74893567843058,-1.799415059860543,-2.1106023957620934,-0.615153484826287,-3.0677215523523245,14.874679783674527,1.5,-0.28827559873769104,1.9120012283325138,-0.9246134641557759,4.748615920820804,0.4936938820883725,3.330308574576655,-3.1638214989147926,46.5518091861864,-12.846515182449878,1.4183073462441445,6,-1.410001754760735,-1.7100009918212749,-0.8800001144409109,-0.6750011444091726,-7.630001068115227,0,-0.07794145481867087,-1.2083479034873001,53.65999984741211,4.199965122995804,53.43999862670898,1.2222184546263721,53.43000030517578,-0.07794145481867087
7636,2010-06-22,52.40999984741211,53.88999938964844,52.33000183105469,53.79999923706055,2271800.0,-0.022748483990399304,-1.0129060203483937,2.9574618325257047,52.87222467442038,58.078611575198806,-0.15346863514533027,-0.819188932434173,0.6260226393811408,-1.7689194649535267,13.989347787833244,1.55999755859375,0.06077324814638274,0.6200000762939482,-2.2097665539931555,3.449766706581052,-0.7948832388496001,2.0348833914374964,-1.4153619546895513,3.1495317979409534,-52.823601566021864,1.4148833151435516,6,0.18000030517578836,-0.48999977111815696,0.22500133514404297,0.5450000762939453,-7.439998626708977,1,-0.07059722903475929,-2.0302978926723694,53.63000106811523,-1.2083479034873001,53.65999984741211,4.199965122995804,53.43999862670898,-0.07059722903475929
7637,2010-06-23,52.349998474121094,52.68999862670898,51.81999969482422,52.38000106811523,2085300.0,-0.0011448458970750863,1.676929216575835,0.021584609473621324,51.37067612868842,57.318659774223136,0.3562992936937306,-0.6607498302858588,0.7014577650809031,-1.6272710923005604,12.897661819949146,0.8699989318847585,0.4311189446957897,0.4759986877441378,-2.3132315785021973,3.265228953990473,-0.9186164453790298,1.8706138208673053,-0.8903172566990705,17.37701350403166,-34.54105329632746,1.3946151331231673,6,0.5850009918212891,-0.42999839782714133,0.2850027084350586,0.6050014495849609,-7.489997863769531,2,-0.03763127914855091,-1.0129060203483937,52.40999984741211,-2.0302978926723694,53.63000106811523,-1.2083479034873001,53.65999984741211,-0.03763127914855091
7638,2010-06-24,50.97000122070313,52.2599983215332,50.7599983215332,52.099998474121094,4061500.0,-0.02636097982123442,1.0689698717206688,37.66331849969082,60.027871728419065,57.86745687100347,1.8089515662736062,0.7622674492417403,2.0370053753228277,-0.18511721067955733,12.614517612826766,1.5900001525878906,0.7899195311426865,-0.9064987182617088,-3.69221587345875,1.8792184369353322,-2.299357295860233,0.48635985933681525,3.8999977111816406,5.109558831719135,-50.58997143035541,1.3928585775985214,6,1.8449974060058523,0.9499988555908203,1.6649999618530202,2.045000076293931,-5.960002899169929,3,0.0023543050620138395,1.676929216575835,52.349998474121094,-1.0129060203483937,52.40999984741211,-2.0302978926723694,53.63000106811523,0.0023543050620138395
7639,2010-06-25,50.9000015258789,51.43999862670898,50.72999954223633,51.06999969482422,4181700.0,-0.0013733508563424923,-1.7842984726315039,0.15044122313670877,58.356945561117186,58.184433947089154,1.915813889413144,0.7253266719190066,2.046318479958856,-0.06359457210096053,13.03987225417988,0.7099990844726491,1.1221858328642327,-0.8849985122680764,-3.6728929551684857,1.902895930632333,-2.278945733718281,0.5089487091821283,3.8877973937988415,4.106328712695947,-54.838455178810484,1.3939472214502053,6,1.8999977111816477,1.0199985504150533,2.227499008178718,2.319999694824226,-6.350002288818352,4,0.001768175832806973,1.0689698717206688,50.97000122070313,1.676929216575835,52.349998474121094,-1.0129060203483937,52.40999984741211,0.001768175832806973
7640,2010-06-28,51.04999923706055,51.38000106811523,50.43999862670898,51.1500015258789,2795200.0,0.0029469097580554493,2.357143343710278,0.5882550937976179,60.31073644191902,58.01045076399163,1.7788716016494988,0.522575159856224,1.8641730189722239,-0.17360745144680578,13.454199574785813,0.94000244140625,1.0764755023642252,-0.6845006942749023,-3.48796785196199,2.1189664634121854,-2.0862342731184427,0.717232884568638,3.5754877075195353,17.68117320159195,-44.546649828410835,1.4017335788435425,6,1.6049995422363281,0.8700008392334055,1.7800016403198242,2.170001983642578,-5.590000152587891,0,-0.09559257866888504,-1.7842984726315039,50.9000015258789,1.0689698717206688,50.97000122070313,1.676929216575835,52.349998474121094,-0.09559257866888504
7641,2010-06-29,49.75,50.61999893188477,49.08000183105469,50.29999923706055,4913500.0,-0.02546521560213444,1.5882334084519494,5.499866488651926,50.18181095175162,56.831645062721755,2.787236093652247,1.8222808867187368,3.111419847197041,1.177585364610131,13.814549740660704,1.9699974060058594,1.029915525984194,-1.9249999999999972,-4.847453414618805,0.9974534146188105,-3.3862267073093975,-0.46377329269059686,4.624357645507814,18.559522538963346,-46.79711555377051,1.4612267073094025,6,2.2250003814697266,2.1700000762939524,2.910000801086426,3.470001220703125,-4.759998321533203,1,-0.07537688442211055,2.357143343710278,51.04999923706055,-1.7842984726315039,50.9000015258789,1.0689698717206688,50.97000122070313,-0.07537688442211055
7642,2010-06-30,49.04999923706055,50.11000061035156,48.97000122070313,49.58000183105469,6938200.0,-0.01407036709426035,-2.3043526335285387,0.9636424167181074,30.79133365790308,54.29608342879165,3.129718762109171,2.420336020935153,3.7239785036997617,1.9293803954509485,13.815334130258108,1.1399993896484304,0.9378110309658396,-2.4815008163452177,-5.626664071153272,0.6636624384628362,-4.054082443749245,-0.9089191889411907,4.900809943291016,2.4315527918620705,-56.42560333443887,1.5725816274040272,6,2.8700008392334055,2.8700008392334055,3.610001564025879,4.170001983642578,-3.279998779296875,2,-0.08318038898713587,1.5882334084519494,49.75,2.357143343710278,51.04999923706055,-1.7842984726315039,50.9000015258789,-0.08318038898713587
7643,2010-07-01,48.15999984741211,49.04999923706055,47.25,49.04999923706055,5789300.0,-0.018144738093614166,3.0449448797297993,1.6792359126798477,25.098525550474903,50.58161159275512,3.567105643247608,3.160490860918017,4.5350232992607005,2.8698776622185775,14.462037003271028,1.7999992370605469,0.6047464438411936,-3.1735002517700224,-6.644397287156714,0.2973967836166693,-4.908948769463372,-1.438051734076673,5.292728536974607,21.718380564884963,-30.73616221562244,1.735448517693346,7,2.8999996185302734,2.8999996185302734,4.452500343322754,5.060001373291016,-2.1599998474121094,3,-0.0685215790597199,-2.3043526335285387,49.04999923706055,1.5882334084519494,49.75,2.357143343710278,51.04999923706055,-0.0685215790597199
7644,2010-07-02,47.58000183105469,48.349998474121094,47.209999084472656,48.22999954223633,3506900.0,-0.012043148218335964,1.5618091184576546,0.7303350078008469,21.30324149209315,45.59037402075409,3.569309047952977,3.7807506140946074,5.032212633468816,3.4833028073295864,14.025827892284203,1.1399993896484375,0.24675054747179814,-3.655998420715335,-7.435997235162823,0.12400039373215321,-5.5459978279390825,-1.7659990134915873,5.12839914720562,8.872963323121185,-37.93533448967365,1.8899994072237443,7,2.9699974060058594,3.4599971771240234,4.849998474121094,5.6399993896484375,-1.7400016784667969,4,-0.054014363400971654,3.0449448797297993,48.15999984741211,-2.3043526335285387,49.04999923706055,1.5882334084519494,49.75,-0.054014363400971654
7645,2010-07-06,48.97000122070313,49.43999862670898,48.06999969482422,48.16999816894531,4473200.0,0.0292139414913013,-1.739997863769517,-1.2307782596703025,21.987558861314156,42.15874448596451,1.6190320292834386,2.457689166977268,3.56482243884917,2.1439346035041567,13.261153092847898,1.8599967956542898,0.0005933502284136694,-2.228499031066889,-6.0859110616063745,1.6289129994725968,-4.157205046336628,-0.29979301579714956,2.9686234924269073,51.61296818139623,11.05664402553915,1.9287060152697417,7,0.9799976348876882,2.069997787475579,3.329998970031731,4.249999999999993,-3.9300003051757884,1,-0.09025938071191908,1.5618091184576546,47.58000183105469,3.0449448797297993,48.15999984741211,-2.3043526335285387,49.04999923706055,-0.09025938071191908
7646,2010-07-07,48.63999938964844,48.93999862670898,47.4000015258789,48.93999862670898,6164700.0,-0.006738856908894197,9.266673448368428,-0.37499761582329166,21.24847389105814,38.81183312622781,1.5176139422074328,2.859477002662139,3.802009507239873,2.5202886019887814,12.343810717880189,1.569999694824233,-0.3587815015490037,-2.511000823974612,-6.47376859658651,1.4517669486372853,-4.492384710280561,-0.5296169376686635,2.636617735469571,49.31032940551263,14.701385806889817,1.9813838863059472,7,1.0949993133544922,2.3999996185302734,3.660000801086426,4.5800018310546875,-4.1399993896484375,2,-0.0653782965682469,-1.739997863769517,48.97000122070313,1.5618091184576546,47.58000183105469,3.0449448797297993,48.15999984741211,-0.0653782965682469
7647,2010-07-08,48.88000106811523,49.25,48.56999969482422,48.86999893188477,4846400.0,0.004934245096184453,-1.2295069665057408,-0.03334053889089095,23.364492645119057,34.73812433919447,0.8198452131295824,2.6913024416966067,3.4807067172515147,2.3293036715265245,11.524646314614381,0.6800003051757812,-0.8184097551014347,-2.228999137878425,-6.27260771338792,1.81460943763107,-4.250803425633173,-0.20719485012367755,1.8272895313124309,74.8879967019112,45.459018223947496,2.0218042877547457,7,0.44499778747559304,2.1599979400634837,3.1974992752075266,4.340000152587898,-4.58000183105468,3,-0.07958263716540515,9.266673448368428,48.63999938964844,-1.739997863769517,48.97000122070313,1.5618091184576546,47.58000183105469,-0.07958263716540515
7648,2010-07-09,49.27999877929688,49.45000076293945,48.83000183105469,49.0099983215332,3241900.0,0.008183259051575131,1.032768637162386,26.994279176240436,24.942768590442356,31.025438009119494,0.17311508347474813,2.212572966031672,2.9298443276274,1.9659774997650104,11.450548328513346,0.6199989318847656,-1.0767129060645075,-1.7070013046264592,-5.819636581297466,2.405633972044548,-3.7633189429619662,0.3493163337090479,0.9376710080370785,92.41063141707414,67.52785316780816,2.056317638335504,7,0.015001296997063207,1.7600002288818288,2.797501564025872,3.940002441406243,-5.020000457763679,4,-0.07122561705516528,-1.2295069665057408,48.88000106811523,9.266673448368428,48.63999938964844,-1.739997863769517,48.97000122070313,-0.07122561705516528
7649,2010-07-12,48.22000122070313,49.13999938964844,48.0099983215332,49.04999923706055,5552800.0,-0.02150969125102875,1.2376295960568806,-3.0740615154211337,22.31318414224903,26.803487753600614,0.9085160867190112,3.1397785177339514,3.8232271155802167,3.048871486036596,11.645622248747939,1.270000457763679,-1.3706696348638516,-2.580498886108394,-6.844760898816858,1.6837631266000699,-4.71262989246263,-0.4483678797541586,1.5765946682302427,40.000000000000554,17.12050426217898,2.132131006354233,7,0.6949977874755788,2.819997787475579,3.857499122619622,4.999999999999993,-2.7000007629394602,0,-0.046039012121592005,1.032768637162386,49.27999877929688,-1.2295069665057408,48.88000106811523,9.266673448368428,48.63999938964844,-0.046039012121592005
7650,2010-07-13,49.540000915527344,49.77999877929688,48.27000045776367,48.52000045776367,4657900.0,0.027374526366819696,1.0133362155563654,-1.2289191512048603,35.460985506843116,25.167840481944108,-0.7243782584975733,1.700622809960251,2.3697929492643937,1.7499364313103314,12.190830676429364,1.55999755859375,-1.631316333461072,-1.1294992446899386,-5.378860035834762,3.119861546454885,-3.2541796402623504,0.9951811508824733,-2.3300018310546875,89.91604450698965,61.87472545528662,2.1246803955724136,7,-0.8800010681152344,1.4999980926513672,2.4399986267089844,3.6800003051757812,-4.370002746582031,1,-0.07468713553817796,1.2376295960568806,48.22000122070313,1.032768637162386,49.27999877929688,-1.2295069665057408,48.88000106811523,-0.07468713553817796
7651,2010-07-14,49.7400016784668,50.13999938964844,49.06000137329102,49.43999862670898,3788800.0,0.00403715702953833,-1.0377367996775633,0.29412050698052583,36.9630408462615,25.853585725095044,-1.0347627949374427,1.2712417322705676,2.029483002610135,1.5739738460434296,13.119869406856372,1.0799980163574148,-1.8864683441441557,-0.7424985885620146,-4.795742911803146,3.3107457346791165,-2.76912075018258,1.284123573058551,-2.478602600097659,81.22077415033482,49.68942800135139,2.026622161620566,7,-1.06500244140625,1.299997329711914,2.1699981689453125,3.479999542236328,-5.390003204345703,2,-0.09449136719619688,1.0133362155563654,49.540000915527344,1.2376295960568806,48.22000122070313,1.032768637162386,49.27999877929688,-0.09449136719619688
7652,2010-07-15,50.15999984741211,50.27999877929688,49.27999877929688,49.68000030517578,3486600.0,0.008443871225825461,1.7777877855072222,1.5999821982604778,45.52485014127036,28.12317734629454,-1.4312614681831946,0.6257868469993326,1.5030786669678662,1.198583414385432,14.184335559923056,1.0,-2.1819295231141353,-0.15900039672851562,-3.9680852496488015,3.6500844561917702,-2.063542823188662,1.7455420297316309,-2.7834567565917965,94.71370450722326,57.36824385198753,1.904542426460144,7,-1.4150009155273438,0.8799991607666016,1.3875007629394531,3.0250015258789062,-5.959999084472656,3,-0.11283891277172964,-1.0377367996775633,49.7400016784668,1.0133362155563654,49.540000915527344,1.2376295960568806,48.22000122070313,-0.11283891277172964
7653,2010-07-16,49.06000137329102,50.040000915527344,48.95000076293945,49.66999816894531,3323700.0,-0.02192979420788088,-1.6265126689616185,-1.2708278695690034,40.873006411952204,30.297595670723318,-0.2125209243761006,1.4554435820313785,2.4707341332711934,2.3121776362671866,15.35557730666501,1.2099990844726562,-2.3355159897764963,-1.0399990081787038,-4.588270156820691,2.5082721404632835,-2.8141345824996975,0.7341365661422898,-1.5092509411621151,46.255631718781416,4.511259102286239,1.774135574320992,7,-0.2200012207031321,1.9799976348876882,2.3724994659423757,4.124999999999993,-5.040000915527351,4,-0.0970240930083196,1.7777877855072222,50.15999984741211,-1.0377367996775633,49.7400016784668,1.0133362155563654,49.540000915527344,-0.0970240930083196
7654,2010-07-19,49.06999969482422,49.540000915527344,48.93999862670898,49.33000183105469,1985400.0,0.0002037978241606897,-1.3076821502978015,0.42623524923862494,40.040234730739314,32.30344854510389,0.01236408772734876,1.14252021268792,2.374137240808068,2.3364091598366414,16.583408665976663,0.6000022888183665,-2.2746252803285287,-0.8005006790161104,-3.95068810309089,2.349686745058669,-2.3755943910534967,0.7745930330212758,-1.355494361865233,39.800990303828414,-4.781198488351592,1.5750937120373887,7,-0.22999954223632812,1.9699993133544922,2.3575010299682617,4.115001678466797,-6.4199981689453125,0,-0.09802326071337564,-1.6265126689616185,49.06000137329102,1.7777877855072222,50.15999984741211,-1.0377367996775633,49.7400016784668,-0.09802326071337564
7655,2010-07-20,49.45000076293945,49.459999084472656,48.13999938964844,48.5,2196400.0,0.00774406094311253,1.7216561336170113,-3.6538190674608995,48.33703173179359,35.31328830518561,-0.32674993832083743,0.4567240441789977,1.9720646448967685,1.9789843800278746,17.410872135942864,1.3199996948242188,-2.060542836568942,-0.21149959564208842,-2.81945657612534,2.396457384841163,-1.5154780858837142,1.0924788945995374,-1.5815658232001937,61.21503490270717,12.790044538794753,1.3039784902416263,7,-0.30500221252441406,1.5899982452392578,1.9125003814697266,3.7350006103515625,-6.1100006103515625,1,-0.07947422132541482,-1.3076821502978015,49.06999969482422,-1.6265126689616185,49.06000137329102,1.7777877855072222,50.15999984741211,-0.07947422132541482
7656,2010-07-21,48.709999084472656,49.68000030517578,48.36000061035156,49.6500015258789,2494400.0,-0.014964644429720564,1.6399993896484375,-0.9894754594698705,48.123618171276654,38.06430225253646,0.4740799868572765,0.9542428308656099,2.5909970149391057,2.7456316911271372,18.91020022213811,1.3199996948242188,-1.753816622223198,-0.7665012359619112,-3.0594397371907576,1.5264372652669351,-1.9129704865763344,0.37996801465251195,-0.6968703143599413,26.635507354880943,-26.46691265365611,1.1464692506144243,7,0.4349994659423828,2.3299999237060547,2.730001449584961,4.475002288818359,-5.829998016357429,2,-0.07267503555868049,1.7216561336170113,49.45000076293945,-1.3076821502978015,49.06999969482422,-1.6265126689616185,49.06000137329102,-0.07267503555868049
7657,2010-07-22,50.38000106811523,50.43999862670898,49.11000061035156,49.13000106811523,3220500.0,0.03428458252989208,-1.062010965029021,-1.3297837802740182,61.28049820585103,42.101827765359644,-1.0736797679067251,-0.9179789341167393,0.831342194047906,1.1141728726994202,20.015906665151228,1.729999542236321,-1.4974573999175433,1.002000617980947,-0.908563949025023,2.912565184986917,0.04671833447795848,1.9572829014839357,-2.2400016784667898,97.39140963062107,38.653578457799696,0.955282283502986,7,-1.1550025939941335,0.6599979400634837,1.2399997711181712,2.8050003051757884,-7.200000762939446,3,-0.11969040226579974,1.6399993896484375,48.709999084472656,1.7216561336170113,49.45000076293945,-1.3076821502978015,49.06999969482422,-0.11969040226579974
7658,2010-07-23,51.09000015258789,51.29999923706055,50.09000015258789,50.22999954223633,4562900.0,0.014092875534335914,-1.1228065478979,0.68800048828125,67.60280458758596,47.134007814841524,-1.6761999417952893,-1.7059942663971412,0.0026304124106033555,0.43494221039131986,20.322090069962762,1.2099990844726562,-1.1638214175559725,1.7059997558593736,-0.22624612164312907,3.6382456333618762,0.7398768171081258,2.6721226946106214,-2.7660008239746077,93.35445903123585,27.139639475303895,0.9661229387512511,7,-1.3700008392333984,-0.05000114440917969,0.5800008773803711,2.095001220703125,-8.740001678466797,4,-0.1348600385412102,-1.062010965029021,50.38000106811523,1.6399993896484375,48.709999084472656,1.7216561336170113,49.45000076293945,-0.1348600385412102
7659,2010-07-26,50.9900016784668,51.36000061035156,50.4900016784668,50.93999862670898,4479900.0,-0.0019573003292705504,1.2025263889827809,0.058143042174561586,61.63595204202846,50.04233742986212,-1.2761572127799568,-1.6853144408968603,0.015445938626299949,0.5699107696782093,20.611617277532915,0.8699989318847656,-0.8437331877185485,1.6015012741088839,-0.3459695723633871,3.548972120581155,0.6277658508727484,2.5752366973450194,-2.3684023590087904,88.5093542975747,19.602833664889047,0.9737354232361347,7,-1.2400016784667969,0.04999732971191406,0.6799993515014648,2.1949996948242188,-8.870002746582024,0,-0.1366934887481397,-1.1228065478979,51.09000015258789,-1.062010965029021,50.38000106811523,1.6399993896484375,48.709999084472656,-0.1366934887481397
7660,2010-07-27,46.16999816894531,48.7599983215332,45.95000076293945,48.7400016784668,19242700.0,-0.09452840460597556,1.1532574777658415,-51.396933170575544,40.62262124482539,50.448957474146994,3.3699230815031314,2.898978439155428,4.730757516191986,5.405514226953571,21.582387091421722,5.040000915527344,-0.6705858492307115,-2.9745021820068374,-5.242007677241801,-0.7069966867718733,-4.108254929624316,-1.840749434389359,5.19000244140625,4.066495604636585,-64.53794076684673,1.1337527476174807,7,2.4850025177001953,4.240001678466797,5.497502326965332,7.015003204345703,-2.2999992370605398,1,-0.07623991298821431,1.2025263889827809,50.9900016784668,-1.1228065478979,51.09000015258789,-1.062010965029021,50.38000106811523,-0.07623991298821431
7661,2010-07-28,46.0,46.709999084472656,45.83000183105469,46.36999893188477,8067700.0,-0.0036820051047707913,-1.4788820176121986,0.14396825938718807,39.00762502966586,49.72482135063538,3.30071644038555,2.9235217956584876,4.7822583640477845,5.576390723100694,21.89063148170779,0.8799972534179688,-0.3517999812330501,-2.95700035095215,-5.602379169472556,-0.31162153243174373,-4.2796897602123565,-1.6343109416919432,5.3600006103515625,3.074108616113064,-62.06134291924208,1.3226894092602048,7,2.595001220703125,3.8600006103515625,6.069999694824219,7.185001373291016,-1.7900009155273438,2,-0.05782608363939368,1.1532574777658415,46.16999816894531,1.2025263889827809,50.9900016784668,-1.1228065478979,51.09000015258789,-0.05782608363939368
7662,2010-07-29,44.97000122070313,46.22000122070313,44.84000015258789,46.11999893188477,9162700.0,-0.022391277810801524,1.04444256064653,3.1081108946005815,34.30444683260555,48.994981397374644,3.9304179758020936,3.828472843560057,5.692887979196058,6.594261830386266,22.28971808422797,1.3800010681152415,-0.31269040828796335,-3.782999229431148,-6.971657824650883,-0.594340634211413,-5.377328527041016,-2.1886699318212806,6.1687994384765545,1.9938812728217385,-57.2256514883228,1.594329297609869,7,3.1299991607665945,3.7949981689453054,7.284998893737793,8.215000152587884,0.21999740600584516,3,-0.046475430194689804,-1.4788820176121986,46.0,1.1532574777658415,46.16999816894531,1.2025263889827809,50.9900016784668,-0.046475430194689804
7663,2010-07-30,44.86000061035156,45.25,44.560001373291016,44.66999816894531,7800100.0,-0.00244608866723639,-2.365879528833808,-0.16521984309953064,36.85445645036113,48.64100603288817,3.779444251025602,3.8773641294015277,5.69847800540613,6.686581865587328,21.95233198802625,0.6899986267089844,-0.320152544639015,-3.7279998779296903,-7.356980612446996,-0.09901914341238438,-5.542490245188347,-1.9135095106710338,5.900872018432615,4.411753981169979,-54.87443965603306,1.814490367258653,7,3.1000003814697266,3.549999237060547,7.567499160766602,8.325000762939453,-0.20999908447265625,4,-0.03744985025230063,1.04444256064653,44.97000122070313,-1.4788820176121986,46.0,1.1532574777658415,46.16999816894531,-0.03744985025230063
7664,2010-08-02,45.0099983215332,45.72999954223633,44.88000106811523,45.38999938964844,9136600.0,0.0033436850009098684,-1.6562635974035669,-1.9999799229039512,30.490939516496,46.65810689785512,3.344701726661498,3.7154491775523724,5.507491045547383,6.516722220294426,21.442846419770472,0.8699989318847656,-0.4872903990044293,-3.4495019912719727,-7.396810811346967,0.4978068288030215,-5.42315640130947,-1.4758475812344756,5.254804606811518,10.714220838434738,-42.85109493321522,1.9736544100374982,8,2.950002670288086,2.990001678466797,7.357501029968262,8.175003051757812,-0.48999786376953125,0,-0.059097977040793226,-2.365879528833808,44.86000061035156,1.04444256064653,44.97000122070313,-1.4788820176121986,46.0,-0.059097977040793226
7665,2010-08-03,44.54999923706055,45.08000183105469,44.25,44.93000030517578,8399000.0,-0.010219931162552154,1.441167065898496,1.0,28.138144160264886,44.43749867440937,3.393391603766709,4.034168360881274,5.887105522898594,6.947116977318871,21.865181359750917,0.8300018310546875,-0.540255987471653,-3.6885009765625014,-7.994132282616917,0.6171303294919142,-5.841316629589713,-1.53568532353529,5.25841956687988,12.19509547601547,-36.30753793037694,2.1528156530272096,8,3.2550010681152344,3.2650012969970703,7.810000419616699,8.635002136230469,1.2400016784667969,1,-0.054545462329756655,-1.6562635974035669,45.0099983215332,-2.365879528833808,44.86000061035156,1.04444256064653,44.97000122070313,-0.054545462329756655
7666,2010-08-04,45.459999084472656,45.790000915527344,44.52999877929688,44.540000915527344,6017900.0,0.020426484017873836,-1.680848646191831,-2.4210410078803393,30.987047000724345,41.071559651617505,2.205868261720454,3.0290148453579064,4.902091798636462,6.0233615242024285,21.791789935483777,1.2600021362304616,-0.5787612889747606,-2.6195011138916016,-7.094247477106634,1.8552452493234313,-4.856874295499118,-0.38212793228408515,3.7925778390737293,61.42123526404638,17.98887042792169,2.237373181607515,8,2.345001220703125,2.345001220703125,6.827500343322754,7.725002288818359,0.420001983642571,2,-0.03497580696456648,1.441167065898496,44.54999923706055,-1.6562635974035669,45.0099983215332,-2.365879528833808,44.86000061035156,-0.03497580696456648
7667,2010-08-05,44.9900016784668,45.38999938964844,44.88000106811523,45.13999938964844,4336400.0,-0.010338702496067387,-1.756755642159676,-0.16304131491217885,32.65131637998428,37.18806096188399,2.0460537961685645,3.3651750548955732,5.299738767942941,6.480243455100592,21.95721353339814,0.579998016357429,-0.7815255666101706,-2.894998550415039,-7.557469795336232,1.7674726945061536,-5.226234172875635,-0.5637629279544427,3.7623175527249515,48.05202847645045,4.771201938344156,2.3312356224605977,8,2.8149986267089844,2.8149986267089844,6.957498550415039,8.194999694824219,1.7099990844726562,3,-0.01733724305165929,-1.680848646191831,45.459999084472656,1.441167065898496,44.54999923706055,-1.6562635974035669,45.0099983215332,-0.01733724305165929
7668,2010-08-06,45.77000045776367,45.84000015258789,44.61000061035156,44.79999923706055,3562500.0,0.01733715826177007,1.216214172795381,-6.466773479819944,36.79999902343721,34.42851062648496,0.4828267975765783,2.4335000231566326,4.4469020163610296,5.6983975834757885,22.16077949204992,1.2299995422363281,-0.9301144053375978,-1.939499855041504,-6.644921804608458,2.7659220945254503,-4.292210829824981,0.4132111197419732,2.5320868503089002,95.59750389267026,49.73353671004102,2.352710974783477,8,0.7349987030029297,2.0349998474121094,6.1499996185302805,7.415000915527344,1.1100006103515554,4,-0.0126720958106592,-1.756755642159676,44.9900016784668,-1.680848646191831,45.459999084472656,1.441167065898496,44.54999923706055,-0.0126720958106592
7669,2010-08-09,46.0,46.18000030517578,45.40999984741211,45.849998474121094,2857000.0,0.0050251155764913236,2.019596990141667,0.15464055372030833,36.03237953505153,33.91848376984342,-0.5916620034186408,2.1382870595013586,4.086884673952191,5.460524698279414,21.8647914184999,0.7700004577636719,-1.38794449758268,-1.5985002517700195,-6.357648551468522,3.1606480479284826,-3.978074401619274,0.7810738980792351,1.896878577265312,90.6735607920338,44.820148307068706,2.379574149849252,8,-0.5200004577636719,1.8050003051757812,5.059999465942383,6.325000762939453,0.9900016784667969,0,-0.029347792915675908,1.216214172795381,45.77000045776367,-1.756755642159676,44.9900016784668,-1.680848646191831,45.459999084472656,-0.029347792915675908
7670,2010-08-10,45.84000015258789,46.20000076293945,45.43000030517578,45.59000015258789,3685900.0,-0.003478257552437136,-1.7017574386636507,1.6666497126290627,37.80798351479354,33.78519026819094,-0.5402032340863414,2.1153337503220087,4.133926171706904,5.613397275796487,22.060371495416337,0.7700004577636719,-2.034268456629235,-1.5735000610351548,-6.302436450789962,3.1554363287196523,-3.9379682559125584,0.7909681338422487,1.6921905669508917,78.44310282995369,28.912927551250448,2.3644681948774022,8,-0.6049995422363281,1.9650001525878906,4.954998970031738,6.465000152587891,1.1899986267089915,1,-0.028795804765059496,2.019596990141667,46.0,1.216214172795381,45.77000045776367,-1.756755642159676,44.9900016784668,-0.028795804765059496
7671,2010-08-11,45.040000915527344,45.38000106811523,44.79999923706055,45.34000015258789,4728300.0,-0.01745199027917943,2.052632635647319,-1.1999969482421875,25.50456416694115,32.80742552756156,0.12214419203199611,2.6827108018949346,4.845448601783538,6.401225578690479,22.66389761272362,1.0400009155273438,-2.6614302899940796,-2.1384992599487305,-6.847725960144089,2.5707274402466282,-4.49311261004641,0.2161140901489489,2.163970732057564,27.04404175533638,-15.753219911078347,2.354613350097681,8,0.1849994659423828,2.7649993896484375,5.454998016357422,7.2649993896484375,2.270000457763679,2,0.016651864670398808,-1.7017574386636507,45.84000015258789,2.019596990141667,46.0,1.216214172795381,45.77000045776367,0.016651864670398808
7672,2010-08-12,44.5,44.93000030517578,44.38000106811523,44.38000106811523,3545300.0,-0.01198936288967034,-8.166735543757179,-0.39999745686204574,19.29168164283101,30.856006104502658,0.6576199980710129,2.9270063692664863,5.257280504494062,6.91110217175558,23.485312765631733,0.6599998474121165,-2.6988135591879328,-2.3955001831054688,-7.029996000192561,2.2389956339816237,-4.712748091649011,-0.07825227456192607,2.408574482826417,6.593349011322891,-28.5773977809282,2.3172479085435453,8,0.7250003814697266,3.3050003051757812,5.88749885559082,7.805000305175781,3.0900001525878906,3,0.03101125995764553,2.052632635647319,45.040000915527344,-1.7017574386636507,45.84000015258789,2.019596990141667,46.0,0.03101125995764553
7673,2010-08-13,44.29999923706055,44.72000122070313,44.13999938964844,44.310001373291016,2219500.0,-0.004494399167178753,-2.5151431081518902,-0.08335187716564976,19.11354559921776,29.591851224805076,0.8603005894517466,2.900843068576151,5.317698052066483,7.078711444227622,24.198499879083844,0.5800018310546946,-2.7117005637201217,-2.3575008392333956,-7.012815815633388,2.297814137166597,-4.685158327433392,-0.0298433510333993,2.342717797483232,7.7669777062573955,-19.803483109478893,2.3276574881999945,8,0.8700008392333984,3.450000762939453,5.882499694824219,8.005001068115234,3.6199989318847656,4,0.05417610761200886,-8.166735543757179,44.5,2.052632635647319,45.040000915527344,-1.7017574386636507,45.84000015258789,0.05417610761200886
7674,2010-08-16,44.2599983215332,44.4900016784668,43.79999923706055,44.0099983215332,2227600.0,-0.0009029552193282608,-1.059714409346603,-24.994660564454616,34.2148553975519,30.26704136228141,0.8747111653167892,2.700468747669788,5.298269255133221,7.087675461898343,25.004465426610146,0.69000244140625,-2.5616059527465183,-2.1570016860961942,-6.7844450602378,2.470441688045412,-4.470723373166997,0.1567200009746088,2.0823925956231335,19.166616333887525,-10.906968433950581,2.3137216870708044,8,0.7400016784667969,3.3200016021728516,5.907501220703125,8.045001983642578,3.890003204345696,0,0.0591957262977878,-2.5151431081518902,44.29999923706055,-8.166735543757179,44.5,2.052632635647319,45.040000915527344,0.0591957262977878
7675,2010-08-17,45.52000045776367,45.79999923706055,44.63999938964844,44.70000076293945,3584900.0,0.028468192137672377,-1.468078371534316,3.279998779296875,46.63865658460432,32.00610909382363,-0.26063493169986884,1.1920623760223492,3.9861281457056634,5.808917313453563,24.96700412271039,1.5400009155273438,-2.4251738366272377,-0.7004995346069336,-5.114499328326097,3.71350025911223,-2.907499431466512,1.5065003622526447,0.4664556241792539,86.00006103515625,50.34203961460655,2.2069998968595805,8,-0.5200004577636719,2.059999465942383,4.457498550415039,6.784999847412109,2.299999237060547,1,0.03229352385589457,-1.059714409346603,44.2599983215332,-2.5151431081518902,44.29999923706055,-8.166735543757179,44.5,0.03229352385589457
7676,2010-08-18,45.16999816894531,45.63000106811523,44.900001525878906,45.13999938964844,2603500.0,-0.007688978148036596,-1.862774137569909,0.03658389080657617,51.547964215063864,34.1057366310547,0.04906429745368257,1.3315267004763882,4.283040375647914,6.144165168248264,25.12751808991758,0.729999542236321,-2.227535840087519,-0.8735017776489258,-5.148902414520535,3.4018988592226833,-3.0112020960847303,1.2641985407868788,0.6300010681152344,68.49994659423828,27.402877254869225,2.1377003184358063,8,-0.1699981689453125,2.410001754760742,4.680001258850098,6.825000762939453,2.7300033569335866,2,0.04117778803963579,-1.468078371534316,45.52000045776367,-1.059714409346603,44.2599983215332,-2.5151431081518902,44.29999923706055,0.04117778803963579
7677,2010-08-19,44.349998474121094,45.27999877929688,44.11999893188477,45.0,2723800.0,-0.018153635777385824,-1.0900886658877167,-21.6675991861648,46.44349883909741,35.17723661057249,0.8590730515120555,1.7672170959300288,5.0351359773161946,6.936508806536885,26.12012438362602,1.1599998474121094,-1.9634243075700084,-1.3920013427734403,-5.2052786753936005,2.4212759898467198,-3.2986400090835204,0.5146373235366397,1.4500007629394531,27.499961853027344,-17.484178647296254,1.9066386663100792,8,0.6500015258789062,3.230001449584961,5.507500648498535,7.505001068115234,3.3700027465820384,3,0.06674189404757569,-1.862774137569909,45.16999816894531,-1.468078371534316,45.52000045776367,-1.059714409346603,44.2599983215332,0.06674189404757569
7678,2010-08-20,44.20000076293945,44.36000061035156,43.810001373291016,44.06999969482422,2615700.0,-0.0033821356559722293,1.4444369092527445,-0.20000117375024942,44.35148001779128,36.10158110865469,0.852606663737987,1.448850413764191,5.049610731332436,7.039335216667027,27.91215842762329,0.5499992370605469,-1.7937302867410096,-1.1974990844726534,-4.116518313628269,1.7215201446829624,-2.657008699050465,0.26201053010515807,1.4300003051757741,20.000076293945312,-28.10784180333559,1.4595096145778081,8,0.7999992370605469,3.3799991607666016,5.692498207092285,7.164999008178711,3.979999542236328,4,0.07669681744645729,-1.0900886658877167,44.349998474121094,-1.862774137569909,45.16999816894531,-1.468078371534316,45.52000045776367,0.07669681744645729
7679,2010-08-23,44.02000045776367,44.52000045776367,43.95000076293945,44.349998474121094,2437900.0,-0.004072405024180603,-1.4255440031816373,-2.5384254232811996,46.153854671648105,37.02890012608297,0.8070807124108796,1.1382614226782124,5.081787563177343,7.174151427643025,29.794815750110594,0.5699996948242188,-1.6284972184156459,-1.0289993286132812,-2.3796779084120914,0.32167925118552887,-1.7043386185126863,-0.3536600387138762,1.3538003540039014,10.55272914086791,-40.35889786068243,0.6753392898994043,8,0.779998779296875,3.559999465942383,5.919999122619629,7.114999771118164,3.829998016357422,0,0.08859603976886854,1.4444369092527445,44.20000076293945,-1.0900886658877167,44.349998474121094,-1.862774137569909,45.16999816894531,0.08859603976886854
7680,2010-08-24,42.650001525878906,43.83000183105469,42.59000015258789,43.52999877929688,5360200.0,-0.03112219258605531,-1.4800033569335938,2.666674373172135,30.88436638124766,37.62665592767258,1.8740703108247487,2.3515974598527123,6.278225780736491,8.485271882209744,29.642416360111895,1.4300003051757812,-1.6049661993530009,-2.2229984283447237,-3.848105157467792,-0.5978916992216554,-3.0355517929062614,-1.410445063783186,2.503467065429682,1.9737287901641118,-45.641845279275074,0.8125533645615342,8,1.5449981689453125,4.32499885559082,7.2899980545043945,8.48499870300293,5.229999542236321,1,0.1289566190674749,-1.4255440031816373,44.02000045776367,1.4444369092527445,44.20000076293945,-1.0900886658877167,44.349998474121094,0.1289566190674749
7681,2010-08-25,43.34000015258789,43.52999877929688,42.11000061035156,42.52000045776367,4556700.0,0.016178161829380366,1.366669633660958,-0.9318207433480934,39.10170678733944,39.82776983261796,1.0253985681043432,1.530573902358796,5.376551792066323,7.738212650097104,29.515530910402987,1.4199981689453196,-1.5833825754473168,-1.3999998092651396,-3.0714817086061927,0.2714820900759136,-2.2357407589356626,-0.5642588595946165,1.4033134885253844,38.80126980153927,-8.397266511714413,0.8357409496705253,8,0.6149997711181641,3.395000457763672,6.752498626708984,7.795000076293945,4.479999542236328,2,0.10336870157968425,-1.4800033569335938,42.650001525878906,-1.4255440031816373,44.02000045776367,1.4444369092527445,44.20000076293945,0.10336870157968425
7682,2010-08-26,42.88000106811523,43.97999954223633,42.79999923706055,43.540000915527344,3141800.0,-0.01061373056883097,-1.8780372070953066,-0.8048781622456567,30.06896972656247,41.04503918010071,1.3761516508559453,1.9246447332762955,5.616777869068244,8.14061135244075,28.85849232902983,1.1800003051757812,-1.6094390113075505,-1.7554988861084055,-3.616968935511018,0.10597116329420686,-2.6862339108097117,-0.8247638614070993,1.389316227460938,31.950228486134623,-8.749171512595591,0.930735024701306,8,1.0749988555908274,3.8549995422363352,7.212497711181648,8.254999160766609,4.5,3,0.11707090328168035,1.366669633660958,43.34000015258789,-1.4800033569335938,42.650001525878906,-1.4255440031816373,44.02000045776367,0.11707090328168035
7683,2010-08-27,43.18000030517578,43.25,42.66999816894531,43.02999877929688,4314100.0,0.006996250690012973,3.0,-0.22727509175503693,30.73770619950872,40.65868926920703,1.0064075821352318,1.572978189688783,5.095638073455206,7.7860874845155905,28.08840938931138,0.5800018310546875,-1.422791651451135,-1.371499633789064,-3.3389208511198163,0.5959215835416884,-2.35521024245444,-0.38778902512368774,0.7999992370605469,44.398330397124255,9.606396326412252,0.9837106086653774,8,0.7749996185302734,3.5550003051757812,6.952498435974121,7.954999923706055,5.220001220703118,4,0.10514128956555746,-1.8780372070953066,42.88000106811523,1.366669633660958,43.34000015258789,-1.4800033569335938,42.650001525878906,0.10514128956555746
7684,2010-08-30,42.349998474121094,43.27999877929688,42.349998474121094,43.20000076293945,2300400.0,-0.019221904242441634,-1.1882301198709457,-5.666624281572925,28.160194334674486,38.6055267969926,1.7176085584442191,2.312020250570626,5.683202830902104,8.558579816399792,27.727693248187624,0.9300003051757884,-1.136121591597103,-2.0685014724731445,-4.253071893638435,0.11606894869214557,-3.1607866830557896,-0.9762162618904995,1.6300010681152344,12.834117692657621,-15.757273101246312,1.0922852105826464,8,1.5200023651123047,4.385002136230469,8.030000686645508,8.785001754760742,5.569999694824219,0,0.13766238585857904,3.0,43.18000030517578,-1.8780372070953066,42.88000106811523,1.366669633660958,43.34000015258789,0.13766238585857904
7685,2010-08-31,42.11999893188477,42.38000106811523,41.7400016784668,42.22000122070313,3834800.0,-0.005430922090277512,2.047601747486571,0.11764943475314488,30.323442028184616,36.24724655400602,1.5808409556419818,2.477667308823719,5.664061255761418,8.715576523503678,27.209797677644588,0.6399993896484304,-0.8284635742799935,-2.1770009994506765,-4.589216509634426,0.23521451073307276,-3.3831087545425476,-0.9708932443588054,1.5234008026123007,16.964179277318856,-11.33454727610226,1.2061077550918744,8,1.3900012969970632,3.1300010681152273,8.275000572204583,9.015001296997063,5.479999542236321,1,0.13603987862161881,-1.1882301198709457,42.349998474121094,3.0,43.18000030517578,-1.8780372070953066,42.88000106811523,0.13603987862161881
7686,2010-09-01,43.86999893188477,44.0099983215332,42.70000076293945,42.7599983215332,2798200.0,0.041547959268233736,-1.1300847299929289,-11.099752050352922,46.34993632594755,36.23685071921159,-0.4167860765252911,0.6349975460633246,3.719448844240823,6.9042441048737615,26.704997351061266,1.8899993896484304,-0.7684046351255773,-0.3475009918212848,-2.702454571430124,2.0074525877875544,-1.5249777816257009,0.8299757979831313,-2.129997253417976,93.83261688619446,60.194585895558674,1.1774767898044196,9,-0.7399978637695384,0.35500144958495383,5.662501335144036,6.540000915527337,3.5900001525878835,2,0.09140647900303422,2.047601747486571,42.11999893188477,-1.1882301198709457,42.349998474121094,3.0,43.18000030517578,0.09140647900303422
7687,2010-09-02,44.209999084472656,44.25,43.66999816894531,43.88000106811523,2216100.0,0.007750174626532047,1.8292782776170229,0.2972953467592319,49.486886272005734,36.80745141412431,-0.8702496161020647,0.2461875304993839,3.186708944806412,6.501551512173229,26.102745663064375,0.5800018310546875,-0.8910144308442227,0.03149929046630717,-2.2952539169557937,2.358252497888408,-1.1318773132447433,1.1948758941773576,-2.4699974060058594,98.40633696109767,58.955464001312805,1.1633766037110496,9,-1.0799980163574219,-0.2299976348876953,5.0175018310546875,6.14000129699707,3.3800010681152344,3,0.08165574949354526,-1.1300847299929289,43.86999893188477,2.047601747486571,42.11999893188477,-1.1882301198709457,42.349998474121094,0.08165574949354526
7688,2010-09-03,45.18999862670898,45.2400016784668,44.61000061035156,44.61000061035156,2708000.0,0.022166920663441392,-1.1724249061120866,1.7575803114198256,54.78887946891235,37.76689861382034,-1.894250417583244,-0.8216169568611775,2.0658717025450315,5.442046736624825,25.564460882899926,1.0300025939941406,-1.0199485603324305,1.0404989242553668,-1.216135399538885,3.2971332480496187,-0.08781823764175556,2.168816086152489,-3.3495970153808514,98.57134137834801,54.21843227069991,1.1283171618971246,9,-1.6999969482421804,-1.2199974060058523,3.2425012588501048,4.665000915527351,3.270000457763679,4,0.04846210462400591,1.8292782776170229,44.209999084472656,-1.1300847299929289,43.86999893188477,2.047601747486571,42.11999893188477,0.04846210462400591
7689,2010-09-07,44.650001525878906,45.15999984741211,44.599998474121094,45.040000915527344,2071100.0,-0.011949482567828906,-1.2856942671192353,-0.6724150404819772,45.16129306017423,39.353223800367736,-1.4030336535988042,-0.40890902017727626,2.4581091662159977,5.89140616540633,25.276485768143925,0.5900001525878835,-1.0651277972729787,0.5680017471313477,-1.5308158984077949,2.66681939267049,-0.4814070756382236,1.617410569900919,-2.6056239105224606,83.14285278320312,42.23803659832892,1.0494088227695728,9,-1.1599998474121094,-0.6800003051757812,3.534998893737793,5.064998626708984,4.709999084472656,1,0.08398655927988075,-1.1724249061120866,45.18999862670898,1.8292782776170229,44.209999084472656,-1.1300847299929289,43.86999893188477,0.08398655927988075
7690,2010-09-08,44.52000045776367,44.72999954223633,44.40999984741211,44.599998474121094,2752900.0,-0.0029115579769888322,-1.1333367241839707,0.20512343988418952,46.29419473936722,40.15238912837082,-1.0950319941396032,-0.4035602139099268,2.430957875393503,5.942984903299305,25.03597796881534,0.31999969482421875,-1.0878989307041493,0.5040006637573242,-1.4393051463185316,2.44730647383318,-0.4676522412806037,1.4756535687952521,-2.2838853986206047,71.6535054652277,32.82489803297952,0.9716529050379278,9,-1.029998779296875,-0.5499992370605469,3.4600000381469727,5.194999694824219,3.799999237060547,2,0.07637011851352593,-1.2856942671192353,44.650001525878906,-1.1724249061120866,45.18999862670898,1.8292782776170229,44.209999084472656,0.07637011851352593
7691,2010-09-09,45.790000915527344,46.02000045776367,45.15999984741211,45.15999984741211,3473500.0,0.028526514930486746,-1.7301560390188373,-7.875208621429593,57.80912929681263,43.234629080620834,-2.2137518114285655,-1.701740745557771,1.0572317065964967,4.598755850361762,24.33093925339747,1.5,-1.0848828956577776,1.7365011215209947,-0.31588925233379683,3.788891495375786,0.7103059345935989,2.7626963084483904,-3.3736526592248524,90.21279496914968,47.88775792511412,1.0261951869273949,9,-1.9099998474121094,-1.8199996948242188,2.0199995040893555,3.769998550415039,3.0,3,0.0395282271763393,-1.1333367241839707,44.52000045776367,-1.2856942671192353,44.650001525878906,-1.1724249061120866,45.18999862670898,0.0395282271763393
7692,2010-09-10,45.88000106811523,46.38000106811523,45.65999984741211,45.97999954223633,2377100.0,0.001965497942529204,-1.6666666666666403,-0.15872746759027714,59.170311314413624,46.393807426721374,-2.048915012982512,-1.7740080611813127,0.8849796225129083,4.421682803628826,23.45964518510584,0.7200012207031179,-0.8240372573927033,1.7575012207031193,-0.44536671832333496,3.9603691597295736,0.6560672511898886,2.85893519021635,-3.1753606356958386,74.61930506715403,28.25292249955089,1.1014339695132285,9,-1.8199996948242116,-1.8199996948242116,1.924999237060554,3.6799983978271555,3.6100006103515696,4,0.034437619432739375,-1.7301560390188373,45.790000915527344,-1.1333367241839707,44.52000045776367,-1.2856942671192353,44.650001525878906,0.034437619432739375
7693,2010-09-13,46.70000076293945,46.7400016784668,45.959999084472656,46.18000030517578,2839400.0,0.017872704353402824,1.5999987284390955,-5.2000839246200625,63.67347733173481,50.339727759728085,-2.589395974928813,-2.5349551137913764,0.019252337743637327,3.5287134570999115,22.504579537483842,0.8600006103515696,-0.6472459746753785,2.457500839233397,-0.02926343185270497,4.944265110319499,1.214118703690346,3.700882974776448,-3.6278242669504834,98.28322385870241,45.429161156320426,1.2433821355430517,9,-2.4599990844726562,-2.4599990844726562,1.1049995422363281,2.8599987030029297,1.2199974060058594,0,0.019057802464849782,-1.6666666666666403,45.88000106811523,-1.7301560390188373,45.790000915527344,-1.1333367241839707,44.52000045776367,0.019057802464849782
7694,2010-09-14,46.88000106811523,47.91999816894531,46.4000015258789,46.79999923706055,3393400.0,0.0038543961934711657,-2.454548607197623,0.153849539669135,74.56446641403704,55.25539713593391,-2.3012393754256593,-2.6441755449307394,-0.18662881166198986,3.2782848428822007,21.5819449543842,1.5199966430664134,-0.3327874643515898,2.506501007080068,-0.2459856748703615,5.258987689030498,1.1302576661048533,3.882744348055283,-3.36768555022892,70.37043879907601,10.622637968704332,1.376243340975215,9,-1.5700016021728445,-2.0500011444091726,0.27499866485596414,2.6799983978271555,1.9799995422363352,1,0.03370302859126939,1.5999987284390955,46.70000076293945,-1.6666666666666403,45.88000106811523,-1.7301560390188373,45.790000915527344,0.03370302859126939
7695,2010-09-15,46.9900016784668,47.09000015258789,46.5,46.84000015258789,2638100.0,0.0023464293482362564,2.3714441416893735,1.8749761586879408,72.72728568333926,58.18621373119965,-1.8414280633944742,-2.780983155936802,-0.3665763471347958,3.0933097265071865,21.79344043993771,0.5900001525878906,-0.015414394349605232,2.543001556396483,-0.4096223012622815,5.495625414055247,1.0666896275671007,4.019313485225865,-2.860610589432227,66.30445449104857,3.7456618087204916,1.4763119288293833,9,-1.1950035095214844,-2.160001754760742,-0.3475017547607422,2.569997787475586,2.6899986267089844,2,0.05043623850243062,-2.454548607197623,46.88000106811523,1.5999987284390955,46.70000076293945,-1.6666666666666403,45.88000106811523,0.05043623850243062
7696,2010-09-16,47.02999877929688,47.20000076293945,46.66999816894531,46.66999816894531,2502700.0,0.000851183217735807,-1.9444538634340693,2.3999796551549224,77.2667507136897,61.2728653358312,-1.5489262950952423,-2.819021648073921,-0.4668591843599401,2.9728597677290125,22.040043433023122,0.5300025939941406,0.43995171898088614,2.4899986267089886,-0.6685025863682483,5.648499839786226,0.9107480201703666,4.069249233247611,-2.369922699074806,60.619466785946685,-5.571052724674274,1.5792506065386187,9,-0.8649997711181712,-2.1999988555908274,-0.5099983215332102,2.5300006866455007,2.6300010681152273,3,0.02742932062535397,2.3714441416893735,46.9900016784668,-2.454548607197623,46.88000106811523,1.5999987284390955,46.70000076293945,0.02742932062535397
7697,2010-09-17,47.31000137329102,47.72999954223633,47.11999893188477,47.4000015258789,3448200.0,0.005953701919239718,-1.5957194685453655,-0.2499999999999556,77.20685760926557,63.763751795870455,-1.5007717136115346,-3.020774823426528,-0.8128739766066744,2.618484871312603,21.96096929452233,0.700000762939446,0.9267718252866572,2.6220010757446346,-0.7679327026342619,6.011934854123531,0.9270341865551899,4.316967964934079,-2.193536200647692,68.87769997002773,-0.06651868352082602,1.6949668891894467,9,-1.1450023651123118,-2.480001449584968,-0.7950010299682688,2.24999809265136,2.9199981689453054,4,0.03128301626031771,-1.9444538634340693,47.02999877929688,2.3714441416893735,46.9900016784668,-2.454548607197623,46.88000106811523,0.03128301626031771
7698,2010-09-20,47.59000015258789,47.88000106811523,47.13000106811523,47.4900016784668,2474500.0,0.005918384510023245,1.205881362968328,-1.1110922731320365,87.21593633787843,68.43648993783758,-1.5695873263924724,-3.197730826263509,-1.1698874670580466,2.2290608419069713,21.737423779760444,0.75,1.1837205265275088,2.732499885559079,-0.8859963759261547,6.350996147044313,0.9232517548164623,4.541748016301696,-2.081040360462282,78.28955623930261,2.1549334074316846,1.809248130742616,9,-1.4250011444091797,-2.760000228881836,-1.0749998092651367,1.9699993133544922,2.729999542236328,0,0.039924385790858,-1.5957194685453655,47.31000137329102,-1.9444538634340693,47.02999877929688,2.3714441416893735,46.9900016784668,0.039924385790858
7699,2010-09-21,47.91999816894531,48.08000183105469,46.68000030517578,47.06999969482422,3251600.0,0.00693418817607383,1.393153141403932,8.500114442664225,90.61626632800974,73.36116455879785,-1.5499502385901422,-3.394613516106915,-1.5404813476384618,1.7902859463690248,21.497566317329444,1.4000015258789062,1.4159895942770078,2.8674980163574233,-0.9744090083177923,6.709405041032639,0.9465445040198119,4.788451528695035,-2.073493004064943,89.87319767834896,5.995569041201705,1.9209535123376091,9,-1.299997329711914,-3.0099964141845703,-1.4599981307983398,1.585000991821289,3.3900032043457102,1,0.0,1.205881362968328,47.59000015258789,-1.5957194685453655,47.31000137329102,-1.9444538634340693,47.02999877929688,0.0
7700,2010-09-22,48.1500015258789,48.7400016784668,47.97000122070313,48.0,2499400.0,0.004799736346455807,-6.3333696639423,0.17647270018219985,88.07832213020345,76.72440820695239,-1.353190096236247,-3.3639133607626803,-1.8517989544834563,1.4622771599137891,20.664430273504035,0.8200035095214844,1.538266936834063,2.8225013732910114,-1.082184088558101,6.727186835140124,0.8701586423664551,4.774844104215568,-1.9461368944106354,71.49762549319126,-10.661376788819894,1.952342730924557,9,-0.950000762939446,-2.9099998474121023,-1.8600015640258718,1.184997558593757,2.829998016357429,2,0.014745567226847722,1.393153141403932,47.91999816894531,1.205881362968328,47.59000015258789,-1.5957194685453655,47.31000137329102,0.014745567226847722
7701,2010-09-23,47.81999969482422,48.47000122070313,47.709999084472656,47.790000915527344,3091000.0,-0.006853620365459778,-6.9999196916158795,0.19998982757744704,82.17468999638265,79.28045028272673,-0.7877957361061689,-2.8259608698096343,-1.6150701559489633,1.688166204494408,19.466620848934944,0.7600021362304759,1.8261240355975374,2.2684995651245146,-1.6699767249095814,6.2069758551586105,0.29926142010747014,4.237737710141559,-1.1596303948962188,55.339739304503375,-23.741105628117204,1.9692381450170477,9,-0.4699993133544922,-2.579998016357422,-1.5299997329711914,1.5149993896484375,3.5999984741210938,3,0.03889587248476878,-6.3333696639423,48.1500015258789,1.393153141403932,47.91999816894531,1.205881362968328,47.59000015258789,0.03889587248476878
7702,2010-09-24,47.9000015258789,48.61999893188477,47.849998474121094,48.34000015258789,3900000.0,0.0016729784936266867,-1.851828566180912,-14.667217700915801,78.76859056336825,80.95768508624155,-0.6158952796995223,-2.646269369721203,-1.802878346965457,1.5192672632648723,18.67358643107341,0.799999237060554,2.1410302078763976,2.09750137329101,-1.7631942255010031,5.958196972083023,0.16715357389499985,4.02784917268702,-0.8652983978139162,59.22332074730946,-16.673657447210047,1.9303477993960065,9,-0.3299999237060476,-2.6599998474121023,-1.6100015640258718,1.434997558593757,3.6699981689453196,4,0.036743178819782285,-6.9999196916158795,47.81999969482422,-6.3333696639423,48.1500015258789,1.393153141403932,47.91999816894531,0.036743178819782285
7703,2010-09-27,47.72000122070313,48.22000122070313,47.54999923706055,48.08000183105469,2758700.0,-0.003757835061414694,1.0937581956464484,0.8181857589970489,85.28730330220816,82.14911140714946,-0.30842647540765,-2.2226612885288475,-1.6995370906110665,1.6029924312500725,17.66121190209528,0.6700019836425852,2.2498864605369846,1.6905010223388715,-2.0530501874625244,5.434052232140267,-0.1812745825618265,3.5622766272395694,-0.3783443535658222,50.48544768035115,-23.483113914089166,1.8717756049006968,9,-0.10000038146973367,-2.4799995422363352,-1.4300012588501048,1.6149978637695241,3.739997863769524,0,0.05259845467992652,-1.851828566180912,47.9000015258789,-6.9999196916158795,47.81999969482422,-6.3333696639423,48.1500015258789,0.05259845467992652
7704,2010-09-28,48.18000030517578,48.290000915527344,47.5,47.86999893188477,2746100.0,0.009639544692070956,1.9811209397064857,-0.8611134658585147,89.10252804981961,83.96858278120283,-0.6309825972698135,-2.343657270268224,-2.23275286297698,1.0723664006982716,16.44347252300942,0.7900009155273438,2.3637012545425478,1.8590000152587862,-1.573163828521075,5.291163859038647,0.14291809336885564,3.575081937148717,0.5600013732910156,54.83866005863551,-18.620407188643625,1.7160819218899315,9,-0.47500038146972656,-2.9399986267089844,-1.890000343322754,1.154998779296875,3.849998474121101,1,0.04441675749467655,1.0937581956464484,47.72000122070313,-1.851828566180912,47.9000015258789,-6.9999196916158795,47.81999969482422,0.04441675749467655
7705,2010-09-29,47.849998474121094,48.209999084472656,47.68999862670898,47.93000030517578,2337500.0,-0.0068493530295647975,-1.5999923706345156,-0.2580692795176334,77.5400338630386,83.99894757557493,-0.1856884091566613,-1.646800165146594,-1.9935623838730976,1.3597622796393267,14.850214912490031,0.520000457763679,2.357313352755284,1.2424982070922823,-1.6229615939655844,4.107958008150149,-0.19023169343665103,2.6752281076212157,0.8652031707763683,31.24989356303263,-38.433865743322556,1.4327299005289318,9,-0.1399974822998047,-2.609996795654297,-1.659998893737793,1.4850006103515625,5.0300025939941335,2,0.0723093627900786,1.9811209397064857,48.18000030517578,1.0937581956464484,47.72000122070313,-1.851828566180912,47.9000015258789,0.0723093627900786
7706,2010-09-30,47.88000106811523,48.9000015258789,47.849998474121094,48.20000076293945,2562600.0,0.0006270134785972825,-4.526260841631829,3.9999046347511853,77.17385445302781,83.99528055821519,-0.09212641600141325,-1.434529073544276,-2.0920439146862435,1.242347293557323,14.879430422763235,1.0500030517578054,2.24566148565917,1.072000694274898,-1.53660543732898,3.680606825878776,-0.23230237152704092,2.376303760076837,-0.38000106811522727,27.142903853384624,-40.18501299108904,1.3043030658019399,9,-0.09000015258788352,-2.5599994659423757,-2.2950010299682546,0.8499984741211009,4.5,3,0.06474516301098165,-1.5999923706345156,47.849998474121094,1.9811209397064857,48.18000030517578,1.0937581956464484,47.72000122070313,0.06474516301098165
7707,2010-10-01,47.81999969482422,48.43000030517578,47.43000030517578,48.15999984741211,1927000.0,-0.001253161486058585,1.2727245141685488,1.062501490117517,69.17800076555011,81.99106549462314,0.053446553333166946,-1.1491248078692564,-2.156467978931417,1.2208851709399369,14.943707322235236,1.0,2.161480612603583,0.8314992904663114,-1.5056537220020303,3.168652302934653,-0.337077215767863,2.000075796700486,1.0800018310546804,26.530548693143018,-35.358183778812716,1.1685765062341713,10,-0.029998779296875,-2.499998092651367,-2.47499942779541,0.6700000762939453,4.1399993896484375,4,0.07528227722909708,-4.526260841631829,47.88000106811523,-1.5999923706345156,47.849998474121094,1.9811209397064857,48.18000030517578,0.07528227722909708
7708,2010-10-04,47.38000106811523,47.88999938964844,47.16999816894531,47.56999969482422,2637500.0,-0.00920114239893266,-1.3606426154875586,0.5588192395292426,57.86161560423225,78.35165985864788,0.5146445369156183,-0.5656452633230273,-1.8714618896917798,1.5584708584604456,15.695524231044484,0.720001220703125,2.033056799745694,0.2820005416870046,-1.900451413936615,2.4644524973106243,-0.8092254361248052,1.3732265194988145,1.5200004577636719,12.13887235121571,-46.66618542652677,1.0912259778118103,10,0.6549987792968821,-2.0599994659423757,-2.0350008010864187,1.1099987030029368,4.020000457763672,0,0.08843390739238899,1.2727245141685488,47.81999969482422,-4.526260841631829,47.88000106811523,-1.5999923706345156,47.849998474121094,0.08843390739238899
7709,2010-10-05,48.4000015258789,48.5099983215332,47.88999938964844,47.88999938964844,3191700.0,0.021528080092216184,-1.4313581761335588,-2.6842411709196123,67.23712915197308,76.03597174995562,-0.4806528121129858,-1.3600298643354094,-3.0345742579372157,0.4583531925682749,16.647794901710245,1.1299972534179759,1.9089148505332858,1.1145009994506765,-0.8117219779823586,3.0407239768837115,0.1513895107341625,2.0776124881671905,0.43079986572265483,71.09832197746454,12.69487873634619,0.9631114887165169,10,-0.36500167846678977,-3.0799999237060476,-3.0550012588500906,0.08999824523926492,3.9599990844726634,1,0.06322308806039212,-1.3606426154875586,47.38000106811523,1.2727245141685488,47.81999969482422,-4.526260841631829,47.88000106811523,0.06322308806039212
7710,2010-10-06,47.91999816894531,48.4900016784668,47.68999862670898,48.27000045776367,1795100.0,-0.009917424417371867,1.0253120548540704,-0.6862761230870591,59.823362379959576,73.55249090368638,-0.04102019977879934,-0.6453335395899131,-2.5508242571684434,0.8745937154517591,17.438753589457033,0.8000030517578196,1.6800639856638924,0.46449775695801065,-0.9719223883691157,1.900917902285137,-0.2537123157055561,1.1827078296215774,0.8443710937499915,43.35251703380318,-14.160455298928866,0.7182100726635644,10,0.11500167846679688,-2.599996566772461,-2.617497444152832,0.5700016021728516,4.660003662109375,2,0.08576796259176533,-1.4313581761335588,48.4000015258789,-1.3606426154875586,47.38000106811523,1.2727245141685488,47.81999969482422,0.08576796259176533
7711,2010-10-07,47.599998474121094,48.349998474121094,47.54999923706055,48.20000076293945,2164300.0,-0.006677790213931889,-1.2857096146615006,1.7142810432583842,53.172827067757005,70.70851718195179,0.27322276430533066,-0.19265840453103777,-2.225238707683914,1.1235322673819326,18.55299872672782,0.7999992370605469,1.3741356670679536,0.053998184204104405,-1.1498443496655142,1.257840718073723,-0.5479230827307049,0.6559194511389137,1.1005959448242137,32.08957135902845,-22.995009077873867,0.6019212669348077,10,0.4350013732910156,-1.799997329711914,-3.219998359680176,0.7050018310546875,4.600002288818359,3,0.1109244277993986,1.0253120548540704,47.91999816894531,-1.4313581761335588,48.4000015258789,-1.3606426154875586,47.38000106811523,0.1109244277993986
7712,2010-10-08,47.459999084472656,47.91999816894531,47.20000076293945,47.61000061035156,2748300.0,-0.0029411637423591985,-1.1492518618050969,0.2500015894511307,48.53272321301711,66.62467494981945,0.3846993542781263,0.07565870784483764,-2.0479600809127874,1.1976412318940959,19.339808838399218,0.7199974060058594,1.1287578903880089,-0.16500110626220987,-1.0816193914926728,0.7516171789682531,-0.6233102488774449,0.29330803635302516,1.1793714844726537,21.641856903320207,-29.24721886041272,0.4583091426152322,10,0.5750007629394531,-1.1749992370605469,-3.782498359680176,0.845001220703125,3.8899993896484375,4,0.1036662890550335,-1.2857096146615006,47.599998474121094,1.0253120548540704,47.91999816894531,-1.4313581761335588,48.4000015258789,0.1036662890550335
7713,2010-10-11,47.59000015258789,47.9000015258789,47.38000106811523,47.38000106811523,2322600.0,0.0027391713152764563,-3.952406902815287,-1.3999796551549224,46.099327876140855,61.84654159718848,0.26185522919269744,0.01660417996770036,-2.1348564800258316,1.0110976704877856,19.924981120465375,0.5200004577636719,0.9423888812391894,-0.07950000762939169,-0.8869513911369893,0.7279513758782059,-0.4832256993831905,0.3242256841244071,0.9905955203574166,29.771001257978845,-15.518183386452456,0.40372569175379813,10,0.44499969482421875,-0.9349994659423828,-4.034998893737793,0.22500038146972656,2.6800003051757812,0,0.09182599112992706,-1.1492518618050969,47.459999084472656,-1.2857096146615006,47.599998474121094,1.0253120548540704,47.91999816894531,0.09182599112992706
7714,2010-10-12,48.459999084472656,48.7599983215332,47.27000045776367,47.59000015258789,3965000.0,0.01828112899969092,1.0272115551795635,4.142870118074337,53.1827196931957,59.140173356094834,-0.6305590360800011,-0.7683497834066415,-2.9555881687884806,0.12065616326046325,20.064515732669975,1.4899978637695312,0.8208074146448396,0.7114990234374972,-0.07972312191999009,1.5027211687949844,0.31588795075875,1.1071100961162443,-1.2900009155273438,80.76924957940452,37.19266441469025,0.3956110726787441,10,-0.4249992370605469,-1.8049983978271484,-4.729997634887695,-1.2449989318847656,2.020000457763672,1,0.06066864417973683,-3.952406902815287,47.59000015258789,-1.1492518618050969,47.459999084472656,-1.2857096146615006,47.599998474121094,0.06066864417973683
7715,2010-10-13,49.36000061035156,49.4900016784668,48.54999923706055,48.77999877929688,3997800.0,0.018572049997567674,1.2380904805587596,0.6666695898099144,64.15439397615549,57.69356663644234,-1.4458924655890115,-1.5617657067924924,-3.780019157164311,-0.8112081537491491,20.40184407317678,1.0300025939941406,0.7103572690079716,1.4930006027221694,0.4967525071231691,2.4892486983211697,0.9948765549226692,1.9911246505216695,-2.1582024383544933,94.32309973180524,50.07672219514751,0.4981240477995002,10,-1.0300006866455078,-2.4099998474121094,-5.629999160766602,-2.3600006103515625,1.8899993896484375,2,0.06077795710907785,1.0272115551795635,48.459999084472656,-3.952406902815287,47.59000015258789,-1.1492518618050969,47.459999084472656,0.06077795710907785
7716,2010-10-14,48.31999969482422,49.38000106811523,48.02000045776367,49.18000030517578,3647900.0,-0.021069710345774206,1.158727467590279,-1.482754991976025,53.28123100104673,55.92725888483086,-0.37650793294233864,-0.4428722270140639,-2.704311008140202,0.18880254260555063,20.468819534601668,1.3600006103515554,0.49941358297314764,0.3884996414184556,-0.5446169604444648,1.321616243281376,-0.07805865951300461,0.8550579423499158,-1.0499992370605469,48.90823074744715,6.285500332063933,0.4665583009314586,10,0.010000228881835938,-0.9949989318847656,-4.589998245239258,-1.7299995422363281,2.8800010681152344,3,0.0881622964225055,1.2380904805587596,49.36000061035156,1.0272115551795635,48.459999084472656,-3.952406902815287,47.59000015258789,0.0881622964225055
7717,2010-10-15,48.790000915527344,48.97999954223633,48.08000183105469,48.88999938964844,2776300.0,0.009726846516380894,5.42858310626703,0.11627721296641294,57.99699614425347,55.94230116705544,-0.7760550457530968,-0.8393441517468574,-3.117255595003627,-0.3140716583592251,20.215300915558785,0.8999977111816406,0.4186307662399784,0.7845008850097628,-0.17544423445463053,1.744446004474156,0.3045283252775661,1.2644734447419594,-1.4312004089355455,68.46845143996151,25.731556694415936,0.4799725597321978,10,-0.44499969482421875,-1.2150001525878906,-4.864999771118164,-2.229999542236328,2.7399978637695384,4,0.06989136674369045,1.158727467590279,48.31999969482422,1.2380904805587596,49.36000061035156,1.0272115551795635,48.459999084472656,0.06989136674369045
7718,2010-10-18,49.4900016784668,49.4900016784668,48.790000915527344,48.86999893188477,2356300.0,0.0143472176635413,1.2580569740970897,-6.200122072175103,59.45165333543244,55.07724829855093,-1.2798682845049143,-1.4648044649224232,-3.776034808994197,-1.0472004514416113,19.99637610596068,0.7000007629394531,0.356908559812517,1.3895015716552734,0.24447073243742068,2.534532410873126,0.8169861520463471,1.9620169912641998,-2.045953124999997,100.0,56.36518193211557,0.5725154196089264,10,-1.1450004577636719,-1.7650012969970703,-5.430000305175781,-2.940000534057617,1.1999969482421804,0,0.03758328414976764,5.42858310626703,48.790000915527344,1.158727467590279,48.31999969482422,1.2380904805587596,49.36000061035156,0.03758328414976764
7719,2010-10-19,47.91999816894531,48.849998474121094,47.790000915527344,48.02999877929688,4209700.0,-0.031723650359151145,-4.7297921478060045,-0.17741955331324796,50.42839400108324,54.03336292312022,0.240139580533409,0.11088413168866396,-2.1896181365274288,0.4513086507002413,19.81242965888976,1.7000007629394531,0.3172449615361259,-0.18050193786621094,-1.3255327770840637,0.9645289013516418,-0.7530173574751373,0.39201348174271544,-0.39411149047851524,7.646893828046989,-36.00319483918657,0.5725154196089264,10,0.4250030517578125,0.025003433227539062,-3.6799964904785156,-1.3699970245361328,3.8400001525878906,1,0.04904011641513972,1.2580569740970897,49.4900016784668,5.42858310626703,48.790000915527344,1.158727467590279,48.31999969482422,0.04904011641513972
7720,2010-10-20,48.86000061035156,49.22000122070313,48.09000015258789,48.09000015258789,2500600.0,0.019616078408271287,-1.9350659644985841,-6.999965321125917,55.396465360456894,54.280433844531316,-0.61743052072827,-0.8149843436998196,-3.096788038170729,-0.5447499946831087,19.30615056033983,1.3000030517578196,0.3762415893273783,0.7240005493164077,-0.47045064794183133,1.9184517465746467,0.12677495068728462,1.3212261479455307,-1.2555493318847653,62.941130271853154,16.492355816818495,0.5972255986291198,10,-0.5149993896484375,-0.8649997711181641,-3.7900009155273438,-2.309999465942383,2.6100006103515696,2,0.03315593351715074,-4.7297921478060045,47.91999816894531,1.2580569740970897,49.4900016784668,5.42858310626703,48.790000915527344,0.03315593351715074
7721,2010-10-21,49.68000030517578,50.56000137329102,48.88000106811523,49.040000915527344,4216400.0,0.016782637834238834,-2.5000039736467525,0.8311675443767927,59.451211475092066,55.49359920698409,-1.241958951138308,-1.5689327204880428,-3.8479594770060572,-1.3987234784920872,19.366560657799553,1.7000007629394602,0.3272150036157413,1.4510002136230469,0.08309822371783326,2.8189022035282605,0.7670492186704436,2.13495120857565,-2.0001270107089866,68.23101362135881,18.466994572756775,0.6839509949526053,10,-0.7649993896484375,-1.0650005340576172,-4.367501258850098,-3.1299991607666016,1.4000015258789062,3,0.031602248091384455,-1.9350659644985841,48.86000061035156,-4.7297921478060045,47.91999816894531,1.2580569740970897,49.4900016784668,0.031602248091384455
7722,2010-10-22,49.65999984741211,49.7599983215332,49.29999923706055,49.66999816894531,1836400.0,-0.0004025857013045808,3.8421306242094486,-0.015622392294304175,62.101887098080546,57.27166134275517,-0.9801425104953623,-1.48653228638522,-3.7405355738740553,-1.4288058184539523,19.33149173467664,0.45999908447265625,0.3495303162085861,1.3429998397827134,-0.1559563476955077,2.8419560272609345,0.5935217460435993,2.0924779335218275,-1.8073188682158587,67.50897555426698,12.449205574532627,0.7494780937391107,10,-0.7449989318847656,-1.039999008178711,-4.162500381469727,-3.1099987030029297,1.2000007629394531,4,0.03101089247400779,-2.5000039736467525,49.68000030517578,-1.9350659644985841,48.86000061035156,-4.7297921478060045,47.91999816894531,0.03101089247400779
7723,2010-10-25,50.22999954223633,50.72000122070313,49.959999084472656,50.040000915527344,1939700.0,0.011478044635030882,-3.3428409499624387,-19.003052270125906,60.20064343688008,58.051430647608996,-1.269810452551532,-1.9593021000306337,-4.2082382861996095,-2.0492756829658703,19.813569353251555,1.0600013732910227,0.45748658734081005,1.7874996185302763,0.0916355514844156,3.483363685576137,0.9395675850073459,2.6354316520532066,-2.2148793393943933,83.27639496824537,28.995987925220447,0.8479320335229321,10,-0.9749984741210938,-1.529998779296875,-4.732500076293945,-3.6799983978271484,1.3199996948242188,0,0.025880932687794234,3.8421306242094486,49.65999984741211,-2.5000039736467525,49.68000030517578,-1.9350659644985841,48.86000061035156,0.025880932687794234
7724,2010-10-26,50.31999969482422,50.34000015258789,49.52000045776367,50.08000183105469,2858500.0,0.0017917609677104984,4.85716621253406,1.2631557813158794,63.98600745688018,58.03272103435617,-1.1937596975893001,-1.9823971166073306,-4.191496958117639,-2.148380124248206,20.098143457806156,0.8199996948242188,0.6209861733332644,1.7704998016357436,-0.11506337864523175,3.656062981916719,0.8277182114952595,2.7132813917762277,-2.0884890105533884,84.79082268336987,27.924858827462586,0.9427815901404868,10,-1.0649986267089844,-1.6199989318847656,-4.822500228881836,-3.769998550415039,2.1800003051757812,1,0.007352919994608298,-3.3428409499624387,50.22999954223633,3.8421306242094486,49.65999984741211,-2.5000039736467525,49.68000030517578,0.007352919994608298
7725,2010-10-27,51.31000137329102,52.08000183105469,50.6500015258789,51.290000915527344,6863200.0,0.019674119325732597,-1.2000017606305273,0.08333598245226599,70.05404491439626,59.89636702472835,-2.098773216967551,-2.8457988970227532,-5.101672321267088,-3.1448555057220844,20.72815916989465,1.7600021362304688,0.8323842827239574,2.5875013351440472,0.36700397072043955,4.807998699567655,1.4772526529322434,3.697750017355851,-2.879411446105607,75.93749143183463,15.279119674298045,1.1102486822118034,10,-1.375000000000007,-1.6850013732910227,-5.545000076293952,-4.760000228881843,1.539997100830071,2,0.008770160518382308,4.85716621253406,50.31999969482422,-3.3428409499624387,50.22999954223633,3.8421306242094486,49.65999984741211,0.008770160518382308
7726,2010-10-28,50.97999954223633,52.040000915527344,50.5099983215332,51.790000915527344,3243900.0,-0.0064315303492951115,1.3358793741573458,-40.499141712745484,68.64404279728427,61.07937220839844,-1.5106288390756717,-2.3944075981470974,-4.682749633135977,-2.8212362981460544,20.83127105027025,1.5300025939941406,0.950041153543232,2.102499580383302,-0.2960258684000081,4.5010250291666125,0.9032368559916435,3.301762304774961,-2.184468424663983,60.431609265589124,-4.9488486384904675,1.199262724391656,10,-1.0449981689453125,-1.3549995422363281,-4.759998321533203,-4.429998397827148,1.4399986267089844,3,0.009611645407349378,-1.2000017606305273,51.31000137329102,4.85716621253406,50.31999969482422,-3.3428409499624387,50.22999954223633,0.009611645407349378
7727,2010-10-29,51.41999816894531,51.5,50.81000137329102,50.86999893188477,3111200.0,0.008630808761472153,-1.0597147493381385,-0.679010252570198,69.6409924148257,62.21152099499769,-1.719112647906961,-2.6887273089720054,-5.000446139374581,-3.267199521827173,21.420076524828417,0.6899986267089773,0.9442828665980727,2.3624982833862305,-0.23403306389877088,4.959029630671232,1.0642326097437333,3.6607639570287276,-2.296019980024731,74.21862077906209,4.1547810376345495,1.2982656736424996,10,-1.4849967956542969,-1.7949981689453125,-5.124997138977051,-4.869997024536133,0.910003662109375,4,-0.0066121421625402466,1.3358793741573458,50.97999954223633,-1.2000017606305273,51.31000137329102,4.85716621253406,50.31999969482422,-0.0066121421625402466
7728,2010-11-01,51.56999969482422,51.88000106811523,51.0099983215332,51.58000183105469,3078200.0,0.0029171826375034016,1.852465167471339,-0.0181857274637779,67.22035313142644,64.0772942317025,-1.7243746744330934,-2.644304675680644,-5.0190452947840996,-3.454288244334222,22.399682951993313,0.8700027465820241,1.1015945231862432,2.302999877929686,-0.3976912621598956,5.003691018019268,0.9526543078848988,3.6533454479744734,-2.1504191416902287,80.0780522404629,10.89875900723547,1.3503455700447904,11,-1.4849987030029297,-1.9449996948242188,-5.1649980545043945,-5.019998550415039,0.529998779296875,0,-0.013767676724340094,-1.0597147493381385,51.41999816894531,1.3358793741573458,50.97999954223633,-1.2000017606305273,51.31000137329102,-0.013767676724340094
7729,2010-11-02,51.459999084472656,52.0,51.22000122070313,52.0,2611900.0,-0.002133034923453847,1.8888794698992375,53.98855835240275,62.74268889434137,64.89354129102298,-1.183918991281935,-2.417235413385562,-4.770408462803985,-3.3860634322358294,22.976805891755873,0.7799987792968679,1.1981106649595432,2.039999389648436,-0.7971455989586786,4.877144378255551,0.6214268953448823,3.45857188395199,-1.7743764035465972,60.5094674743116,-5.262545880402492,1.4185724943035558,11,-0.9799976348876953,-1.8349990844726562,-5.029997825622559,-4.909997940063477,0.5699996948242259,1,0.001748934204995889,1.852465167471339,51.56999969482422,-1.0597147493381385,51.41999816894531,1.3358793741573458,50.97999954223633,0.001748934204995889
7730,2010-11-03,52.02999877929688,52.099998474121094,51.43000030517578,51.5,3466700.0,0.011076558588517749,1.0,-0.9814775569024843,73.87383141322286,66.49605461748197,-1.4046837626732014,-2.8074774451781863,-5.148124193707055,-3.9983016076629454,23.832936708795696,0.6699981689453125,1.2537659786842354,2.4044990539550852,-0.567372442266354,5.376370550176524,0.9185633058443656,3.890434802065805,-2.104938183357959,95.59750389267072,26.548393641461246,1.485935748110718,11,-1.3299999237060618,-2.395000457763679,-5.557497978210456,-5.479997634887702,1.0100021362304616,2,0.009033273721507973,1.8888794698992375,51.459999084472656,1.852465167471339,51.56999969482422,-1.0597147493381385,51.41999816894531,0.009033273721507973
7731,2010-11-04,52.88000106811523,52.91999816894531,52.25,52.61000061035156,2469500.0,0.016336773183945663,2.82861938549739,0.5094359993090142,75.09198554442658,67.93939888929819,-1.959044670687085,-3.416815248700196,-5.814245060233446,-4.907105100079583,25.04402530594721,0.8899993896484304,1.5467269201246125,2.9905012130737205,-0.15667122561650615,6.137673651763947,1.4169149937286036,4.564087432418837,-2.6939479267944435,98.1043999255135,27.784630314924996,1.573586219345114,11,-1.660001754760735,-2.8350028991699148,-6.404999732971184,-6.329999923706048,2.6800003051757955,3,-0.0005673712819235233,1.0,52.02999877929688,1.8888794698992375,51.459999084472656,1.852465167471339,51.56999969482422,-0.0005673712819235233
7732,2010-11-05,52.38000106811523,53.04999923706055,52.09000015258789,52.77000045776367,2978700.0,-0.009455370459541923,1.0210571965498965,-1.4444397349496962,68.17606888133089,68.82555727201495,-1.1539916533952876,-2.666009772638752,-5.11755303084437,-4.468612395464206,26.65028481265973,0.9599990844726562,1.7301323831584199,2.2445011138915945,-0.8720793173780379,5.361081545161227,0.6862108982567818,3.802791329526407,-1.8111956229270092,67.15696724223655,0.5671109613148673,1.5582902156348155,11,-1.095001220703118,-2.2700023651122976,-5.82499980926513,-5.829999923706048,2.7299995422363352,4,0.0007635948838198292,2.82861938549739,52.88000106811523,1.0,52.02999877929688,1.8888794698992375,51.459999084472656,0.0007635948838198292
7733,2010-11-08,51.959999084472656,52.290000915527344,51.81000137329102,52.2599983215332,1938500.0,-0.00801836531267719,1.6666313458298059,0.7692300168238054,79.70584242407924,70.57220560170373,-0.51716783104699,-2.0046095288156636,-4.511355465734056,-4.113344077149428,28.215604804122517,0.5699996948242045,1.8067676224188034,1.605999183654788,-1.3686828543608343,4.58068122167041,0.11865816464698042,3.0933402026625956,-0.9942026325848659,40.43708556812971,-32.220320010854685,1.487341019007811,11,-0.18000030517578125,-1.8500003814697266,-5.404997825622559,-5.409997940063477,3.4099998474121165,0,0.007120915186709542,1.0210571965498965,52.38000106811523,2.82861938549739,52.88000106811523,1.0,52.02999877929688,0.007120915186709542
7734,2010-11-09,51.4000015258789,52.209999084472656,51.18000030517578,52.0099983215332,2786200.0,-0.010777474373764973,1.0396049326761467,2.0333278232010716,69.78192072804791,70.54196958099836,0.2370691831507088,-1.278616393968342,-3.741073063148363,-3.6255065235334953,28.851689565569966,1.029998779296875,1.859268431428525,0.8990015029907141,-1.9702981518556584,3.7683011578370866,-0.5356483244324721,2.3336513304139004,1.6499977111816477,11.764777880454691,-59.55548902247173,1.4346498274231854,11,0.37999725341797586,-1.2750015258788991,-4.722500801086419,-4.8500003814697195,3.9699974060058736,1,0.013618617265794386,1.6666313458298059,51.959999084472656,1.0210571965498965,52.38000106811523,2.82861938549739,52.88000106811523,0.013618617265794386
7735,2010-11-10,52.36000061035156,52.40999984741211,51.0099983215332,51.5,3760700.0,0.018677024435287626,1.9166726271368286,-1.4098444720993915,70.42681543974233,70.74005543016037,-0.6239379759906853,-2.110548143117846,-4.467881705348454,-4.652336852792587,29.022376631775227,1.4000015258789062,1.9333567468522546,1.709000587463379,-1.222145620671938,4.640146795598696,0.2434274833957204,3.1745736915310374,0.6525986480712902,66.17655308597651,-5.305859772827702,1.465573104067657,11,-0.43000030517578125,-2.2350006103515625,-5.682499885559082,-5.809999465942383,3.4199981689453196,2,-0.006302555905422169,1.0396049326761467,51.4000015258789,1.6666313458298059,51.959999084472656,1.0210571965498965,52.38000106811523,-0.006302555905422169
7736,2010-11-11,52.58000183105469,52.58000183105469,51.6500015258789,51.86000061035156,1918100.0,0.004201703936948187,1.5833298012122436,0.8372101275704832,71.59762879529592,70.95745947243482,-0.6628128180739878,-2.1028512156263233,-4.503744530530263,-4.919088564980534,29.873642656346327,0.9300003051757884,1.984115606125883,1.7160017013549833,-1.1194984580119254,4.551501860721892,0.2982516216715325,3.133751781038434,0.3524933898925795,76.96092180996085,4.770346730057511,1.4177500796834528,11,-0.5500030517578125,-2.4550018310546875,-5.902501106262207,-6.030000686645508,2.9599990844726562,3,0.008748555885385478,1.9166726271368286,52.36000061035156,1.0396049326761467,51.4000015258789,1.6666313458298059,51.959999084472656,0.008748555885385478
7737,2010-11-12,52.20000076293945,52.66999816894531,51.68999862670898,52.06999969482422,2259700.0,-0.007227102603309499,-1.2022382334157513,0.18055673292925867,64.99238222643365,70.70990714965785,-0.17939841752091468,-1.532874089499117,-3.9511850757762232,-4.587564245395384,30.79193503265457,0.9799995422363352,1.8771546233766543,1.1655006408691406,-1.5525602191469687,3.88356150088525,-0.19352978913891405,2.5245310708771953,0.6555945820312488,71.6869006501072,0.861486691787448,1.3590304300080536,11,-0.17000198364257812,-2.075000762939453,-5.282500267028809,-6.879999160766602,3.329998016357429,4,0.06436782684373199,1.5833298012122436,52.58000183105469,1.9166726271368286,52.36000061035156,1.0396049326761467,51.4000015258789,0.06436782684373199
7738,2010-11-15,51.349998474121094,52.27999877929688,51.290000915527344,52.27000045776367,2554300.0,-0.016283568513313806,1.106381510865799,-7.076880190146425,57.025903478395705,70.07470877010833,0.7108704725511217,-0.565367470901819,-2.9665368689743943,-3.7694389510936688,31.177583666682906,0.9899978637695384,1.786871845149804,0.22249851226806783,-2.398605909352362,2.843602933888498,-1.0880536985421472,1.5330507230782828,1.4317729899121048,20.48193878559331,-46.570281406639864,1.310552210810214,11,0.6800003051757812,-1.1899986267089844,-4.189998626708984,-6.029996871948242,4.19000244140625,0,0.07322302332930741,-1.2022382334157513,52.20000076293945,1.5833298012122436,52.58000183105469,1.9166726271368286,52.36000061035156,0.07322302332930741
7739,2010-11-16,50.27000045776367,51.15999984741211,50.09000015258789,50.9900016784668,3545500.0,-0.021032094419666025,1.0188719986180688,0.7826083350955538,42.99191305376041,66.64338450794584,1.792853137757099,0.7375271792935294,-1.7442581148624186,-2.7268039910377126,32.241155248083274,1.2599983215332031,1.6154816530184846,-0.9749996185302763,-3.1661063784297667,1.2161071413692142,-2.070552998480025,0.1205537614194725,2.440900080569527,6.976761378674051,-56.51630479156669,1.0955533799497457,11,1.2999992370605469,-0.1100006103515625,-2.9250001907348633,-4.94999885559082,5.5,1,0.101452127067436,1.106381510865799,51.349998474121094,-1.2022382334157513,52.20000076293945,1.5833298012122436,52.58000183105469,0.101452127067436
7740,2010-11-17,50.47999954223633,50.97000122070313,50.25,50.38999938964844,2058000.0,0.004177423563962224,-2.8919097254441426,-0.125,46.57534389742754,63.4748687693904,1.497324324070867,0.6905205245277415,-1.8024117691008144,-2.975719350269742,33.05879615490633,0.7200012207031321,1.475513733565883,-0.8460004806518526,-2.7692811480020936,1.0772801866983883,-1.807640814326973,0.11563985302326785,2.0736469729521545,15.116267034928162,-46.74966012239859,0.9616403336751216,11,1.0900001525878906,-0.05999946594238281,-3.1349992752075195,-5.159997940063477,5.340000152587891,2,0.09687003633106239,1.0188719986180688,50.27000045776367,1.106381510865799,51.349998474121094,-1.2022382334157513,52.20000076293945,0.09687003633106239
7741,2010-11-18,51.25,51.63999938964844,50.81999969482422,50.86999893188477,2233200.0,0.015253574975162554,-2.416668653490054,4.222226931716956,48.885989120870335,61.33152657378367,0.5272374591504416,0.04655834341588161,-2.4494307747566637,-3.7597963722451127,33.15709475905432,1.1599998474121094,1.4212090433392603,-0.15450000762939453,-1.916287764506997,1.6072877492482078,-1.0353938860681922,0.7263938708094031,1.1558277334324458,44.96126896445675,-14.708358146756837,0.8808938784388012,11,0.12999916076660156,-0.8299999237060547,-3.609999656677246,-5.634998321533203,3.9399986267089773,3,0.08839022008384156,-2.8919097254441426,50.47999954223633,1.0188719986180688,50.27000045776367,1.106381510865799,51.349998474121094,0.08839022008384156
7742,2010-11-19,51.20000076293945,51.540000915527344,51.0099983215332,51.38000106811523,2924200.0,-0.0009755948694740724,1.1200103759765625,-0.4736836821763692,47.54316862931845,57.75789615214358,0.4383480787228393,0.22961879547403186,-2.2773968877779254,-3.713130334293048,33.26070554191549,0.5300025939941406,1.217747749929707,-0.2814992904663072,-1.8458027653604603,1.282804184427846,-1.0636510279133802,0.5006524469807658,1.0668773156423228,50.684991159999484,-6.138601664312432,0.782151737447076,11,0.17999839782714844,-0.7800006866455078,-3.372500419616699,-5.584999084472656,4.540000915527344,4,0.08476562671712595,-2.416668653490054,51.25,-2.8919097254441426,50.47999954223633,1.0188719986180688,50.27000045776367,0.08476562671712595
7743,2010-11-22,51.52999877929688,51.59000015258789,50.72000122070313,50.83000183105469,1902700.0,0.006445273660939055,1.121949404069615,-3.8888653414150194,50.451610934349844,55.61008395284378,0.04575125843657446,0.0021155535217332044,-2.505444643777146,-4.030365714070818,32.65793334139868,0.8699989318847585,0.9196329370291565,-0.016501235961904115,-1.4656435713180116,1.4326410993942034,-0.7410724036399614,0.7080699317161532,0.6062666237252614,92.9031829357437,35.03615798956308,0.7245711676780544,11,-0.14999961853028054,-1.1099987030029368,-3.569997787475593,-5.914997100830085,4.13999938964843,0,0.07762468648858323,1.1200103759765625,51.20000076293945,-2.416668653490054,51.25,-2.8919097254441426,50.47999954223633,0.07762468648858323
7744,2010-11-23,50.68999862670898,51.2599983215332,50.43000030517578,51.11999893188477,2022800.0,-0.016301187123749505,1.3380255961143765,-0.6142888283378887,41.645884812321114,52.412202772019214,0.8654582731160261,0.9183401339581465,-1.576955948113465,-3.1730970014187463,32.40247723594662,1.0999984741211009,0.694749332916615,-0.8750013351440487,-2.266517796506932,0.5165151262188346,-1.5707595658254903,-0.17924310446260705,1.3234908612871124,31.654591360666924,-20.55412648279294,0.6957582306814426,11,0.6900005340576243,-0.26999855041503196,-2.6549978256225515,-5.07499694824218,4.670001983642585,1,0.09567966897246794,1.121949404069615,51.52999877929688,1.1200103759765625,51.20000076293945,-2.416668653490054,51.25,0.09567966897246794
7745,2010-11-24,51.7599983215332,51.86999893188477,50.9900016784668,50.9900016784668,1932300.0,0.02110869449225894,-1.2857171166708137,-1.7906885967246264,43.20386506708599,49.25734013555145,-0.3336936873773695,-0.12249895070828387,-2.5477553588523207,-4.241625153298543,31.378948392788157,1.1800003051757955,0.44153224948825454,0.17249851226806356,-1.2162067547150528,1.56120377925118,-0.5218541212234982,0.8668511457596253,0.1380818063383913,92.36106144052597,44.059367802859434,0.6943526334915597,11,-0.37999916076660156,-1.1899986267089844,-3.614996910095215,-6.144996643066406,4.700000762939453,2,0.07747299587067857,1.3380255961143765,50.68999862670898,1.121949404069615,51.52999877929688,1.1200103759765625,51.20000076293945,0.07747299587067857
7746,2010-11-26,51.47000122070313,51.77999877929688,51.18999862670898,51.43999862670898,905600.0,-0.005602726240998113,-1.226404773386493,0.038964577656694206,44.33374584029103,46.96193609264671,-0.24329341812261873,0.21722743087641305,-2.161171894002841,-3.9465587008083958,30.45127997659281,0.5900001525879048,0.3075180226078871,-0.14199867248534304,-1.5025813862498936,1.2185840412792075,-0.8222900293676147,0.5382926843969287,0.3999977111816406,72.22235467711484,25.219063920935227,0.6802913568822744,11,-0.2850017547607493,-0.5050010681152415,-3.3000001907348704,-5.854999542236335,5.25,4,0.08451521995245947,-1.2857171166708137,51.7599983215332,1.3380255961143765,50.68999862670898,1.121949404069615,51.52999877929688,0.08451521995245947
7747,2010-11-29,51.08000183105469,51.18999862670898,49.90999984741211,51.099998474121094,2282600.0,-0.0075772174159493,11.8001831082636,-0.6664971392240963,44.50001192094035,45.570170364040564,-0.032266540475276884,0.611817328071794,-1.6861532672554063,-3.557538464359311,29.061259830472064,1.5600013732910227,0.07294569616144031,-0.514998245239255,-1.8940526638623538,0.8640561733838439,-1.2045254545508044,0.17452896407229446,0.7899971008300852,59.69400664069017,11.370205142053024,0.6895272093115482,11,-0.19000244140625,0.09499740600585938,-2.3150014877319336,-4.930000305175781,5.439998626708984,0,0.08046195474401041,-1.226404773386493,51.47000122070313,-1.2857171166708137,51.7599983215332,1.3380255961143765,50.68999862670898,0.08046195474401041
7748,2010-11-30,50.86000061035156,51.4000015258789,50.540000915527344,50.54999923706055,3432500.0,-0.004306993203147758,-4.212156241691381,-15.502670736360168,46.47518802084844,45.95720091593924,0.12395407564484628,0.817830507031104,-1.3909629089196258,-3.3461924567210843,27.398775330876045,0.8600006103515554,-0.2172946970227514,-0.6994995117187486,-2.1172740417928537,0.7182750183553566,-1.4083867767557976,0.00938775331830044,0.9199981689453196,48.46944932094447,-4.29380724182581,0.7088872650370522,11,0.029998779296875,0.4249992370605469,-2.0924997329711914,-4.709999084472656,5.720001220703125,1,0.0959496855987454,11.8001831082636,51.08000183105469,-1.226404773386493,51.47000122070313,-1.2857171166708137,51.7599983215332,0.0959496855987454
7749,2010-12-01,51.54999923706055,51.95000076293945,51.349998474121094,51.63999938964844,2867600.0,0.013566626394584613,-1.4489805451105868,-0.2903217867470621,44.51960853646137,45.728785875831875,-0.4083218525387906,0.14221143356854782,-2.0068427665451765,-4.023996718910702,25.763363527931226,1.0900001525878906,-0.42175932914135217,-0.014000892639160156,-1.431016789371462,1.4030150040931417,-0.7225088410053075,0.6945070557269872,-1.6399993896484375,80.39209086455213,28.114118868809754,0.7085079483661507,12,-0.6199989318847656,-0.2649993896484375,-2.572498321533203,-5.319997787475586,4.819999694824226,2,0.07992238589448508,-4.212156241691381,50.86000061035156,11.8001831082636,51.08000183105469,-1.226404773386493,51.47000122070313,0.07992238589448508
7750,2010-12-02,52.5,52.61000061035156,51.38000106811523,51.52000045776367,2093400.0,0.018428725063035056,1.0499979337069734,-10.888865341414826,49.50737759136488,45.79782903922016,-1.1640663748897424,-0.8124261332099536,-2.877572330151196,-4.977231741082967,24.182861822500236,1.2299995422363352,-0.48942189446085393,0.9124998092651353,-0.551854383110971,2.3768540016412416,0.18032271307708214,1.6446769054531885,-2.549200134277342,95.92590447153036,44.838132574905444,0.7321770961880548,12,-1.239999771118164,-1.0200004577636719,-3.5224990844726562,-6.269998550415039,3.6399993896484375,3,0.05447620210193449,-1.4489805451105868,51.54999923706055,-4.212156241691381,50.86000061035156,11.8001831082636,51.08000183105469,0.05447620210193449
7751,2010-12-03,52.849998474121094,52.88000106811523,52.04999923706055,52.22000122070313,2322800.0,0.006666637602306569,1.4057938965059997,0.642854640503533,54.01729488202953,46.51717640063251,-1.4116916812903781,-1.227734141845474,-3.131959618690999,-5.331655527149202,22.17354640273566,0.8300018310546804,-0.33197453173036706,1.263998413085936,-0.19483176664942903,2.722828592821301,0.5345833232182571,1.993413502953615,-2.7928305786132768,98.98981206522768,48.421270785802925,0.7294150898676826,12,-1.4549980163574219,-1.3699989318847656,-3.069997787475586,-5.939996719360352,3.210002899169929,4,0.06830654143006765,1.0499979337069734,52.5,-1.4489805451105868,51.54999923706055,-4.212156241691381,50.86000061035156,0.06830654143006765
7752,2010-12-06,52.41999816894531,52.75,52.209999084472656,52.70000076293945,1531000.0,-0.008136240635585601,1.8421020930582743,-0.4444504995458724,56.97523477575817,47.24202349412232,-0.8833267807114993,-0.8375240065024911,-2.611952566239111,-4.915332064583545,20.264236381032465,0.6399993896484375,-0.21908555444344557,0.8319982528686509,-0.6315170788660325,2.2955135846033343,0.10024058700130922,1.5637559187359926,-2.193460283081052,80.34175772761458,24.89477444278002,0.7317576658673401,12,-1.0249977111816406,-0.9399986267089844,-2.6399974822998047,-5.50999641418457,4.220001220703125,0,0.08202982071649956,1.4057938965059997,52.849998474121094,1.0499979337069734,52.5,-1.4489805451105868,51.54999923706055,0.08202982071649956
7753,2010-12-07,52.33000183105469,52.93999862670898,52.22999954223633,52.81999969482422,1776500.0,-0.0017168321448729484,-1.0579610791684888,1.7499761583629652,65.41919766732008,49.883502700233315,-0.746408899971243,-0.7572092273341795,-2.425336666595605,-4.822110904394222,18.673998748658793,0.7099990844726491,-0.1771508739216614,0.7235017776489272,-0.7688827296326366,2.215886284930491,-0.02269047599185825,1.4696940312897127,-1.9442561542553705,61.63542533870457,0.05491858158504925,0.7461922536407837,12,-0.9050025939941406,-0.8500022888183594,-2.5500011444091797,-5.420000076293945,4.209999084472656,1,0.08006876514616268,1.8421020930582743,52.41999816894531,1.4057938965059997,52.849998474121094,1.0499979337069734,52.5,0.08006876514616268
7754,2010-12-08,52.099998474121094,52.5,51.77000045776367,52.33000183105469,1538500.0,-0.00439524840217187,1.5614032739489498,0.4693966523939276,62.08955665770681,51.98191287696896,-0.3300743521455587,-0.4975865080055115,-2.114223735143483,-4.59034708911598,17.58757482006169,0.7299995422363281,-0.11881981777771955,0.4584985733032241,-1.046276560901731,1.9632737075081792,-0.29388899379925704,1.2108861404057052,-1.5099125613290028,46.15375210297788,-20.42411526384992,0.752387567102479,12,-0.6749992370605469,-0.6199989318847656,-2.244997978210449,-5.189996719360352,4.550003051757805,2,0.08598855063611732,-1.0579610791684888,52.33000183105469,1.8421020930582743,52.41999816894531,1.4057938965059997,52.849998474121094,0.08598855063611732
7755,2010-12-09,52.02999877929688,52.27000045776367,51.5,52.22999954223633,3021700.0,-0.0013435642394304947,4.49995231672593,0.8695558430357604,56.49999809264897,53.33371868278651,-0.24333685237605351,-0.47808922660739483,-1.9516169916569979,-4.5250436418061,16.203547627913252,0.7700004577636719,-0.10999148060676589,0.40499897003174823,-1.0736132541434316,1.883611194206928,-0.33430714205584167,1.1443050821193381,-1.2519198493914416,36.805505884971545,-31.163896901181566,0.7393061120875897,12,-0.6049995422363352,-0.549999237060554,-1.9774980545044016,-5.11999702453614,4.800003051757805,3,0.08341342022700204,1.5614032739489498,52.099998474121094,-1.0579610791684888,52.33000183105469,1.8421020930582743,52.41999816894531,0.08341342022700204
7756,2010-12-10,53.040000915527344,53.29999923706055,52.09000015258789,52.56000137329102,2373700.0,0.019411919275930334,1.4200074005409262,-2.3999885559519085,63.21840088439648,55.413539678726075,-1.1255810640833133,-1.5303228609004975,-2.8563336306855973,-5.522100872778196,14.948394946944637,1.2700004577636648,0.08344339024095859,1.3920011520385742,-0.16156969781850705,2.9455720018956555,0.6152157271100336,2.168786576967115,-2.088968409877623,85.55564268139423,14.763724991384109,0.7767854249285399,12,-1.1200008392333984,-1.4350013732910156,-2.872502326965332,-6.120000839233398,3.0400009155273438,4,0.05844642572797487,4.49995231672593,52.02999877929688,1.5614032739489498,52.099998474121094,-1.0579610791684888,52.33000183105469,0.05844642572797487
7757,2010-12-13,55.56000137329102,55.72000122070313,54.31000137329102,54.97000122070313,8186900.0,0.04751132002763514,2.098901283163768,1.2291681567842254,72.02187760697097,58.252060743850805,-3.289153154403188,-3.990277487876071,-5.23766088734444,-8.041036496362295,14.096104350184891,2.6800003051757884,0.2613328235328183,3.744001579284678,1.4089556485802888,6.079047509989067,2.57647861393248,4.911524544636876,-4.374072194500222,96.20853551825631,27.048071767744673,1.1675229653521957,12,-2.0250015258789134,-2.7450008392334055,-4.92750263214112,-8.230001449584968,-0.270000457763679,0,0.008999279835157914,1.4200074005409262,53.040000915527344,4.49995231672593,52.02999877929688,1.5614032739489498,52.099998474121094,0.008999279835157914
7758,2010-12-14,55.11000061035156,56.25,55.06000137329102,55.91999816894531,3314100.0,-0.008099365583453477,-1.6153929993712262,-1.3728768628972294,75.22832665833764,61.66414053517039,-2.428246976543484,-3.419461229444515,-4.63717218946698,-7.6039134822944945,13.815983664817317,1.1899986267089773,0.4553381378936123,3.1060007095336886,0.3596925287745094,5.852308890292868,1.7328466191541025,4.479154799913275,-3.3799827865312793,76.00001284950658,2.008753451569902,1.3731540903795882,12,-1.2950000762939453,-2.030000686645508,-4.412501335144043,-7.715000152587891,0.3999977111816406,1,0.02776263404739443,2.098901283163768,55.56000137329102,1.4200074005409262,53.040000915527344,4.49995231672593,52.02999877929688,0.02776263404739443
7759,2010-12-15,55.36999893188477,56.209999084472656,54.16999816894531,54.709999084472656,4156100.0,0.004717806544251246,-1.3448263766330286,-0.8148170823600419,72.70441506993137,64.24158914389999,-2.334937424431203,-3.454925918161912,-4.7734413319076054,-7.873811722085115,14.571651045346288,2.0400009155273438,0.7059148061582334,3.110999107360847,0.10755592014601945,6.1144422945756745,1.6092775137534332,4.612720700968261,-3.0071836033993264,81.47366172388996,9.400980568680808,1.501721593607412,12,-1.4949989318847727,-2.289999008178718,-4.42500019073487,-7.974998474121101,0.8700027465820241,2,0.02113061235709779,-1.6153929993712262,55.11000061035156,2.098901283163768,55.56000137329102,1.4200074005409262,53.040000915527344,0.02113061235709779
7760,2010-12-16,55.36999893188477,55.43000030517578,54.83000183105469,55.349998474121094,2738400.0,0.0,7.571210593716793,0.030303730890395668,75.45690462708839,66.6237680044621,-2.106540322033709,-3.2356912756450456,-4.631686814824853,-7.806850433388966,15.368155630105138,0.5999984741210938,0.9803711354392277,2.866499137878428,-0.31787243160418654,6.050870707361042,1.2743133531371242,4.458684922619732,-2.462977749387292,78.84612739438761,6.511792765843822,1.5921857847413068,12,-1.4949989318847727,-2.289999008178718,-4.417499542236335,-7.974998474121101,1.5400009155273366,3,0.02311725878067583,-1.3448263766330286,55.36999893188477,-1.6153929993712262,55.11000061035156,2.098901283163768,55.56000137329102,0.02311725878067583
7761,2010-12-17,55.77999877929688,55.88000106811523,54.75,55.290000915527344,3858500.0,0.007404729191280657,2.2753538257408694,24.49933244324933,80.59893724922591,69.2486238348474,-2.298973177206605,-3.466651107620038,-4.881929115128813,-8.144110672719492,15.736362854117452,1.1300010681152273,1.2591816641847373,3.049999046325688,-0.39289433018284114,6.492892422834217,1.328552358071427,4.771445734579949,-2.4049605623490464,77.40380735795802,3.3271911514697905,1.7214466882542632,12,-1.904998779296882,-2.6999988555908274,-4.7524986267089915,-8.38499832153321,1.7900009155273366,4,0.018824006359561274,7.571210593716793,55.36999893188477,-1.3448263766330286,55.36999893188477,-1.6153929993712262,55.11000061035156,0.018824006359561274
7762,2010-12-20,55.540000915527344,55.7400016784668,55.099998474121094,55.6500015258789,2959100.0,-0.00430257922233257,3.413801268053984,-0.22449202024132128,80.38962441565745,70.91200458466267,-1.7543490877437051,-3.04074063023031,-4.477155356575757,-7.815584166177388,16.124468454046667,0.6800003051757884,1.439447709837495,2.593001174926755,-0.9881666746052318,6.174169024458742,0.8024172501607651,4.383585099692745,-1.7624680489522078,65.86545868026262,-10.977292170861432,1.790583924765993,12,-1.6650009155273438,-2.460000991821289,-4.462501525878906,-8.145000457763672,2.30999755859375,0,0.00972273868609852,2.2753538257408694,55.77999877929688,7.571210593716793,55.36999893188477,-1.3448263766330286,55.36999893188477,0.00972273868609852
7763,2010-12-21,55.52999877929688,55.75,55.31000137329102,55.599998474121094,1130500.0,-0.00018008887406528729,1.378353300204098,0.636357331113862,78.34757323865063,72.7184508714342,-1.388731663235795,-2.862463504901932,-4.303287193434002,-7.714456392737141,16.87274904963937,0.43999862670897727,1.564935469966045,2.3829990386962976,-1.3099990971947335,6.075997174587329,0.536499970750782,4.229498106641813,-1.4063205140422639,66.66666666666701,-9.325299392807338,1.8464990679455155,12,-1.654998779296882,-2.4499988555908274,-4.452499389648445,-7.654998779296882,1.479999542236321,1,-0.004321949739696684,3.413801268053984,55.540000915527344,2.2753538257408694,55.77999877929688,7.571210593716793,55.36999893188477,-0.004321949739696684
7764,2010-12-22,55.540000915527344,55.6500015258789,55.31000137329102,55.47000122070313,1326500.0,0.00018012131190947578,1.3448212359580292,-1.0,75.0,74.77400663891764,-0.9604556741481218,-2.625074479442844,-4.1739754714818105,-7.63474464011918,17.99191352134298,0.3400001525878764,1.714454033517427,2.150501060485837,-1.499880070012317,5.800882190983991,0.3253104952367565,3.9756916257349175,-1.118637607408374,69.91151936210264,-3.4119215128056197,1.8251905652490776,12,-1.3700008392333984,-2.460000991821289,-4.445001602172852,-7.180002212524414,1.7299995422363281,2,-0.0005401979384150879,1.378353300204098,55.52999877929688,3.413801268053984,55.540000915527344,2.2753538257408694,55.77999877929688,-0.0005401979384150879
7765,2010-12-23,55.77000045776367,55.790000915527344,55.290000915527344,55.290000915527344,1271700.0,0.004141151214349881,-1.0833353201567206,6.857166212534756,74.49664902050014,76.02714532070695,-0.6751433459577285,-2.676475579220501,-4.288130368975871,-7.765437190476703,18.65490682437157,0.5,1.8358157544739129,2.1800004959106474,-1.5334910772938386,5.893492069115133,0.32325470930840083,4.036746282512894,-1.0926280127813612,90.26544191369396,19.354653129701248,1.8567457866022434,12,-0.5600013732910156,-2.690000534057617,-4.905000686645508,-7.040000915527344,1.6399993896484375,3,0.008427491784926078,1.3448212359580292,55.540000915527344,1.378353300204098,55.52999877929688,3.413801268053984,55.540000915527344,0.008427491784926078
7766,2010-12-27,55.81999969482422,56.11999893188477,55.22999954223633,55.68999862670898,971900.0,0.0008965256706141567,1.438356021215973,0.27083581686258223,80.46595349625777,76.96537597507213,-0.3233310688181703,-2.5127019285970533,-4.18578803270961,-7.7293606112397555,19.428357630477144,0.8899993896484446,2.0274504165511473,2.0124998092651367,-1.687712793889105,5.712712412419378,0.16239350768801586,3.8626061108422576,-0.9224593921394302,70.58832329170778,0.8345296637561432,1.8501063015771195,12,-0.6100006103515625,-2.739999771118164,-4.824999809265137,-7.090000152587891,0.24000167846680398,0,0.019527054076443395,-1.0833353201567206,55.77000045776367,1.3448212359580292,55.540000915527344,1.378353300204098,55.52999877929688,0.019527054076443395
7767,2010-12-28,55.18999862670898,55.9000015258789,55.18999862670898,55.86000061035156,1721900.0,-0.011286296516652583,-1.1194053644732722,-5.153819067460673,73.36596184184847,76.75844655101778,0.27788857668716815,-1.6432531108947543,-3.422776967762182,-7.008568775135636,21.405278317362058,0.7100028991699219,2.290698542527359,1.1769989013671776,-2.3372555801623776,4.691253382896733,-0.5801283393975964,2.9341261421319516,-0.1031139664000591,0.0,-67.85683439086893,1.757127240764777,12,7.105427357601002e-15,-2.1099987030029226,-4.289999008178704,-6.459999084472649,0.7299995422363352,1,0.04312377472978324,1.438356021215973,55.81999969482422,-1.0833353201567206,55.77000045776367,1.3448212359580292,55.540000915527344,0.04312377472978324
7768,2010-12-29,55.7400016784668,56.0,55.13999938964844,55.36999893188477,1377600.0,0.009965629016914779,-1.0722860557036493,-0.5522412703473477,78.26086698980984,77.37583009767096,-0.19372286299235952,-1.906669329127844,-3.8532031305389154,-7.476115448693946,23.509505545231775,0.8600006103515625,2.4533637995036486,1.4830018997192411,-1.7780227526269385,4.744026552065421,-0.1475104264538487,3.113514225892331,0.5099983215332031,61.22475194724771,-8.990006645376212,1.6305123261730896,12,-0.30500221252441406,-2.660001754760742,-4.840002059936523,-6.635002136230469,0.21999740600585938,2,0.03785426501824851,-1.1194053644732722,55.18999862670898,1.438356021215973,55.81999969482422,-1.0833353201567206,55.77000045776367,0.03785426501824851
7769,2010-12-30,55.66999816894531,55.790000915527344,55.349998474121094,55.52000045776367,1055100.0,-0.001255893566801336,1.2564042372135333,0.40539621007485777,78.2608206325041,77.68737632049492,-0.08570169669019378,-1.5938999522103146,-3.611357113253007,-7.326897951425593,25.21281225854327,0.44000244140625,2.29861809874528,1.206998443603517,-1.8480347262850785,4.262031613492113,-0.32051814134078427,2.7345150285478184,0.5578018188476577,54.081533353314704,-19.51825053158141,1.527516584944299,12,-0.2349987030029297,-2.589998245239258,-4.769998550415039,-6.314998626708984,0.3600006103515696,3,0.024070418477854183,-1.0722860557036493,55.7400016784668,-1.1194053644732722,55.18999862670898,1.438356021215973,55.81999969482422,0.024070418477854183
7770,2010-12-31,55.36000061035156,55.63000106811523,55.25,55.61999893188477,901600.0,-0.005568485158792047,1.714268197981041,-1.7333485923552774,70.20903723513123,76.53294298559551,0.24890329098050756,-1.1158632214174844,-3.1598799498960446,-6.936130088357146,26.38851628084886,0.4199981689453125,2.1409881113191247,0.7540008544921903,-2.179475399115283,3.687477108099664,-0.7127372723115428,2.2207389812959235,0.8460433654785149,22.449114639491313,-47.58782516105654,1.4667381268037363,12,0.2499980926513672,-2.280000686645508,-4.460000991821289,-5.855001449584961,0.5200004577636648,4,0.034501441950038014,1.2564042372135333,55.66999816894531,-1.0722860557036493,55.7400016784668,-1.1194053644732722,55.18999862670898,0.034501441950038014
7771,2011-01-03,56.459999084472656,56.52999877929688,55.56999969482422,55.63999938964844,2416400.0,0.019869914414621714,-1.0000000000000149,-3.1538653403171226,60.41663171335386,74.31372157422844,-0.8319854494130325,-2.035925537694503,-4.129134823374528,-7.935368117659358,27.631647941579313,1.1699981689453196,2.038278408670948,1.673499298095706,-1.249270178327265,4.596268774518677,0.21211455988422045,3.1348840363071915,-1.3199996948242188,94.96404852077453,27.07117180140463,1.4613847382114837,1,-0.625,-3.239999771118164,-5.484999656677246,-6.73499870300293,0.4900016784667969,0,0.01682608534084662,1.714268197981041,55.36000061035156,1.2564042372135333,55.66999816894531,-1.0722860557036493,55.7400016784668,0.01682608534084662
7772,2011-01-04,56.72000122070313,56.790000915527344,56.209999084472656,56.5099983215332,3109100.0,0.004605068020661296,2.314274503820122,0.25610119186074426,69.49150976856913,73.32971452199716,-1.0135920133155096,-2.0630378519524086,-4.2520316884246085,-8.083452694467645,28.999587136062015,0.5800018310546875,1.9235562145895528,1.7185012817382912,-1.102131655348579,4.539134218825161,0.30818481319485613,3.1288177502817263,-1.5522018432617273,95.75759817634562,27.696794480690315,1.4103164685434353,1,-0.7550010681152415,-3.3700008392334055,-5.645001411437995,-6.945001602172859,0.2799987792968679,1,-0.011636104252607193,-1.0000000000000149,56.459999084472656,1.714268197981041,55.36000061035156,1.2564042372135333,55.66999816894531,-0.011636104252607193
7773,2011-01-05,56.52000045776367,56.61999893188477,56.06999969482422,56.40999984741211,2665400.0,-0.00352610646394802,2.5484101201022655,0.5238051988156259,64.12775744942473,72.12168757193325,-0.7357647693742777,-1.615885335511038,-3.9327984721475318,-7.76836771569149,30.200666531320653,0.6500015258789134,1.7204205925636487,1.3090005874633803,-1.2898653817375987,3.9078665566643593,0.00956760286288727,2.6084335720638734,-1.2873130187988266,82.4675131656519,15.438133199526419,1.2994329846004904,1,-0.5550003051757812,-2.854999542236328,-5.48750114440918,-6.660001754760742,1.3299980163574219,2,-0.010615751662400141,2.314274503820122,56.72000122070313,-1.0000000000000149,56.459999084472656,1.714268197981041,55.36000061035156,-0.010615751662400141
7774,2011-01-06,56.58000183105469,56.79999923706055,56.34000015258789,56.72000122070313,2355100.0,0.0010615954141022232,2.0667073573917247,-1.2727146622278354,64.64891466087582,71.02749486530833,-0.7070854763239609,-1.3945463834344736,-3.8733132738209335,-7.7111289098309115,32.06358204648362,0.45999908447265625,1.5325995606114517,1.1450017929077134,-1.0685597918645442,3.358563377679971,0.03822100052158106,2.251782585293846,-1.2850218530273452,85.80661198110863,19.434556877454085,1.1067807923861293,1,-0.6100025177001953,-2.505002975463867,-5.492502212524414,-6.715002059936523,0.5699996948242116,3,-0.010957983855025888,2.5484101201022655,56.52000045776367,2.314274503820122,56.72000122070313,-1.0000000000000149,56.459999084472656,-0.010957983855025888
7775,2011-01-07,56.36999893188477,56.58000183105469,56.0,56.5,1599900.0,-0.0037116099747923625,2.9999473843442117,0.9285831062669321,57.50634082325384,68.47642679053011,-0.4503851787371289,-0.8882727217274962,-3.575716096801294,-7.4040353841685445,34.14227297284167,0.5800018310546875,1.380398376037995,0.7179988861084041,-0.8455813522044195,2.281579124421228,-0.06379123304800771,1.499789005264816,-0.9847177983154367,65.04061258478458,0.061356176503352344,0.781790119156413,1,-0.39999961853028054,-2.279998779296882,-5.262498855590827,-6.504999160766609,0.25,4,-0.006031579901194073,2.0667073573917247,56.58000183105469,2.5484101201022655,56.52000045776367,2.314274503820122,56.72000122070313,-0.006031579901194073
7776,2011-01-10,56.13999938964844,56.63000106811523,55.83000183105469,56.0099983215332,1882700.0,-0.004080176451914719,-2.2653426651822612,-1.0000000000000546,57.65301554678435,66.73054386885632,-0.19022421950823798,-0.43650081270104124,-3.2483503142424084,-7.071708429742614,35.33405606764424,0.7999992370605398,1.2781817355001195,0.33299942016601847,-0.6454875314746928,1.3114863718067298,-0.15624405565434074,0.8222428959863777,-0.6698351698696285,31.958596659574717,-31.549142407327743,0.489243475820357,1,-0.1700000762939453,-1.989999771118164,-4.7699995040893555,-6.274999618530273,1.029998779296875,0,-0.004631249097967638,2.9999473843442117,56.36999893188477,2.0667073573917247,56.58000183105469,2.5484101201022655,56.52000045776367,-0.004631249097967638
7777,2011-01-11,56.06000137329102,56.86000061035156,55.95000076293945,56.45000076293945,2374100.0,-0.0014249735879435788,-1.9836030717662656,-2.99997065641592,56.641621022661525,64.32840542806206,0.029236400851871736,-0.3342611675349261,-3.084092801559528,-6.875716280579631,35.13478605171684,0.9099998474121094,1.1621267457841782,0.228001403808598,-0.7494631787056889,1.205465986322885,-0.26073088744854545,0.7167336950657415,-0.5100470524753078,22.330079108767837,-39.09357657011431,0.48873229125714457,1,-0.00500106811524148,-1.8800010681152415,-4.622501373291023,-5.950002670288093,1.1399993896484304,1,0.015875836030080137,-2.2653426651822612,56.13999938964844,2.9999473843442117,56.36999893188477,2.0667073573917247,56.58000183105469,0.015875836030080137
7778,2011-01-12,56.63999938964844,56.91999816894531,56.290000915527344,56.47999954223633,2130000.0,0.01034602215749758,-1.3333356880973741,-0.4102566610587343,62.06137305521764,62.52846680836357,-0.45781548770070657,-0.8366540898711676,-3.5761901830380936,-7.3327748728527595,34.68441174437417,0.8599967956542898,1.0235861911092172,0.731499481201169,-0.24752914297077666,1.7105281053731147,0.24198516911519619,1.2210137932871419,-0.9852413656698573,74.31195229162584,13.385200354959075,0.4895143120859741,1,-0.5550003051757812,-2.4300003051757812,-5.2024993896484375,-6.530000686645508,1.0400009155273438,2,0.006355943047862356,-1.9836030717662656,56.06000137329102,-2.2653426651822612,56.13999938964844,2.9999473843442117,56.36999893188477,0.006355943047862356
7779,2011-01-13,56.540000915527344,56.84000015258789,56.27999877929688,56.58000183105469,1689100.0,-0.0017655098022365534,1.0000136239781763,-0.2500059604701619,58.690742005288875,61.248656227269976,-0.24745105104755538,-0.679337725904702,-3.3840945533721722,-7.106296263938589,35.14690632551316,0.5600013732910085,0.964268793643555,0.5730009078979492,-0.4103581003890966,1.556359916184995,0.08132140375442987,1.0646804120414686,-0.7587188770520896,65.13774953103564,7.59488894204042,0.4916795041435219,1,-0.2950019836425781,-2.3300018310546875,-5.087501525878906,-6.430002212524414,-0.3899993896484446,3,0.02316939401099294,-1.3333356880973741,56.63999938964844,-1.9836030717662656,56.06000137329102,-2.2653426651822612,56.13999938964844,0.02316939401099294
7780,2011-01-14,56.6500015258789,56.68000030517578,55.86999893188477,56.31000137329102,2409800.0,0.0019455360553655154,3.050030040912827,-8.499809269501839,59.242770775206615,61.11822723414251,-0.1734630406985218,-0.7257357891815346,-3.4171965528241586,-7.06601806331016,35.38045018298914,0.8100013732910085,0.8198077643230448,0.6190013885497976,-0.36736743523734816,1.6053702123369433,0.1258169766562247,1.1121858004433705,0.26999664306641336,75.22958255172541,18.53809847504383,0.4931844118935742,1,-0.27500152587889914,-2.440002441406243,-5.197502136230462,-6.5400028228759695,-1.680000305175767,4,0.008826125093246207,1.0000136239781763,56.540000915527344,-1.3333356880973741,56.63999938964844,-1.9836030717662656,56.06000137329102,0.008826125093246207
7781,2011-01-18,56.83000183105469,57.04999923706055,56.52999877929688,56.52999877929688,3021500.0,0.003177410420607929,-2.466634453995336,0.8823615209415726,70.29704559596554,61.20773121496433,-0.3301810337774711,-0.8675172309028909,-3.5440234517751037,-7.1041845150333245,35.49599516094107,0.5200004577636648,0.6842311507983183,0.7465015411376967,-0.2939096248487587,1.7869127071241522,0.226295958144469,1.2667071241309245,-0.9600028991699148,81.35615685513842,16.77093951651908,0.5202055829932263,1,-0.3900012969970703,-2.2600021362304688,-5.37750244140625,-6.720003128051758,-1.5,1,-0.0036952822875884195,3.050030040912827,56.6500015258789,1.0000136239781763,56.540000915527344,-1.3333356880973741,56.63999938964844,-0.0036952822875884195
7782,2011-01-19,56.08000183105469,56.75,55.72000122070313,56.61000061035156,2214400.0,-0.01319725454575238,1.5432145279179992,-1.7666446264178233,54.009434174455755,60.08347307330111,0.35703383665676114,-0.0790398505409513,-2.732349830079208,-6.207927075905275,35.17121737516273,1.1100006103515554,0.6378916959016152,-0.030498504638671875,-1.0390622299205106,0.9780652206431668,-0.5347803672795877,0.4737833580022439,0.9699974060058594,27.06775543451722,-36.37517106214189,0.5042818626409191,1,0.30499839782714844,-0.4700031280517578,-4.317502021789551,-5.845003128051758,-0.5200004577636648,2,0.019436453322065228,-2.466634453995336,56.83000183105469,3.050030040912827,56.6500015258789,1.0000136239781763,56.540000915527344,0.019436453322065228
7783,2011-01-20,55.290000915527344,55.95000076293945,54.79999923706055,55.709999084472656,3452400.0,-0.014087034410363963,1.555554613656593,0.7924512005527725,46.169381818964894,58.03019164642211,1.0663488763237012,0.72945886991468,-1.875043605228342,-5.279567836060096,34.41009371694844,1.2800025939941406,0.5776669176042333,-0.8084995269775419,-1.8512752797861651,0.23427622583108132,-1.3298874033818535,-0.2871116505732303,1.7599983215332031,21.777852376302086,-41.079170010131214,0.5213878764043108,1,0.6349983215332031,0.31999778747558594,-2.1150007247924805,-3.845001220703125,0.529998779296875,3,0.03454512236905605,1.5432145279179992,56.08000183105469,-2.466634453995336,56.83000183105469,3.050030040912827,56.6500015258789,0.03454512236905605
7784,2011-01-21,55.5099983215332,56.099998474121094,55.38999938964844,55.70000076293945,2068700.0,0.003978972732193942,-2.302318979436135,0.45238873751135333,51.54001790636522,57.36726687787893,0.7583593727663285,0.5345027301561203,-2.005738466045514,-5.3452702398531216,33.66730446865126,0.80999755859375,0.45201311416172985,-0.5870019912719755,-1.633241276827448,0.459237294283497,-1.1101216340497118,-0.06388234849423924,1.4500009155273403,31.55551486545139,-34.90865939330139,0.5231196427777373,1,0.41500091552734375,0.10000038146972656,-2.062498092651367,-3.799999237060547,0.14000320434569602,4,0.0390920924024023,1.555554613656593,55.290000915527344,1.5432145279179992,56.08000183105469,-2.466634453995336,56.83000183105469,0.0390920924024023
7785,2011-01-24,56.2400016784668,56.709999084472656,55.58000183105469,55.66999816894531,2031000.0,0.013150844514625337,-2.0133413357611887,-2.999979922903951,47.55558644986771,56.24533031155485,0.0089140943354451,-0.1670485883034445,-2.6670637247151276,-5.911494790432187,33.02217698687393,1.2000007629394531,0.38043679470015945,0.11950130462646769,-0.9168794911237441,1.1558821003766795,-0.39868909324863466,0.63769170250157,0.633597558593749,64.00010850694444,1.0938441000160068,0.5181903978751052,1,-0.31500244140625,-0.34000205993652344,-2.7625017166137695,-4.530002593994141,-0.2800025939941406,0,-0.0016002871604172686,-2.302318979436135,55.5099983215332,1.555554613656593,55.290000915527344,1.5432145279179992,56.08000183105469,-0.0016002871604172686
7786,2011-01-25,56.90999984741211,57.099998474121094,56.09000015258789,56.22000122070313,2456300.0,0.011913196105074908,-1.1263105482317888,1.210516453290311,51.934812959404866,55.72235163785968,-0.6038772335314917,-0.7917954787058221,-3.2662747465199686,-6.440097941830537,32.26249591850162,1.0099983215332031,0.31294201832280777,0.73499946594238,-0.348416984541295,1.818415916426055,0.19329124070053894,1.276707691184221,-2.1100006103515625,91.73918740287031,31.62567917800135,0.5417082252418377,1,-0.9600009918212891,-0.9850006103515625,-3.432499885559082,-5.184999465942383,0.2999992370605469,1,-0.034088888278167806,-2.0133413357611887,56.2400016784668,-2.302318979436135,55.5099983215332,1.555554613656593,55.290000915527344,-0.034088888278167806
7787,2011-01-26,57.56999969482422,57.72999954223633,56.86999893188477,57.040000915527344,3228000.0,0.011597256179611826,1.023534480437283,0.7681157016569167,59.77653115372241,55.468480315471325,-1.1478692585349535,-1.3326764422065054,-3.834108268819655,-6.958858267637936,31.716005309637307,0.8600006103515554,0.3151343591424123,1.2759992599487333,0.1272624161190663,2.4247361037784003,0.7016308380338998,1.8503676818635668,-2.724000473022464,94.53925492330247,35.714479366962905,0.5743684219148353,1,-1.3050003051757812,-1.3050003051757812,-4.092499732971191,-5.844999313354492,-0.5499992370605469,2,-0.03890911717289647,-1.1263105482317888,56.90999984741211,-2.0133413357611887,56.2400016784668,-2.302318979436135,55.5099983215332,-0.03890911717289647
7788,2011-01-27,57.849998474121094,57.95000076293945,57.41999816894531,57.63000106811523,2320200.0,0.004863623081138302,1.52380995631284,0.41509040133588027,61.359548077500534,55.76501432349483,-1.3836893199447076,-1.5246648824965234,-3.989384536037832,-7.110203253007711,31.136604919669214,0.5300025939941406,0.34518781503889784,1.450498199462892,0.13983797612690552,2.7611584227988786,0.7951680877948988,2.1058283111308853,-2.8886392395019556,96.09366268855547,39.001380322063966,0.6553301116679935,1,-1.4749984741210938,-1.4749984741210938,-4.372498512268066,-6.124998092651367,-1.2399978637695312,3,-0.03958508489597434,1.023534480437283,57.56999969482422,-1.1263105482317888,56.90999984741211,-2.0133413357611887,56.2400016784668,-0.03958508489597434
7789,2011-01-28,57.0099983215332,58.09000015258789,56.72999954223633,57.77000045776367,2879400.0,-0.014520314170166526,-1.0606074617807704,-3.4545958974180015,55.14469492816458,55.30967256271238,-0.5252438943879838,-0.6104247958042919,-2.9970343476795236,-6.136505533656788,30.20969167871358,1.3600006103515625,0.3711169277355566,0.5434980392456055,-0.7469892675268852,1.8339853460180962,-0.10174561414063987,1.1887416926318508,-1.8693205952148446,56.97200983007108,0.8485736518197555,0.6452436533862445,1,-0.5649986267089844,-0.5649986267089844,-3.532498359680176,-5.284997940063477,-0.10999679565430398,4,-0.02087350748543193,1.52380995631284,57.849998474121094,1.023534480437283,57.56999969482422,-1.1263105482317888,56.90999984741211,-0.02087350748543193
7790,2011-01-31,57.27000045776367,57.31999969482422,56.63000106811523,56.79999923706055,1992500.0,0.004560641008338084,1.4210491092342743,-0.6184209205440948,59.0400140625086,54.05889128121717,-0.7689094411258495,-0.7589073129760351,-3.1052940068102615,-6.257865132893443,29.34728511800116,0.6899986267089915,0.3267940575384145,0.7080001831054688,-0.5188326335072446,1.9348329997181821,0.09458377479911206,1.3214165914118254,-1.8933769373437528,59.00001525878906,-0.17267041724937826,0.6134164083063558,1,-0.8250007629394531,-0.8250007629394531,-3.645000457763672,-5.510000228881836,-1.3699989318847727,0,-0.028287042412013186,-1.0606074617807704,57.0099983215332,1.52380995631284,57.849998474121094,1.023534480437283,57.56999969482422,-0.028287042412013186
7791,2011-02-01,57.40999984741211,58.15999984741211,56.90999984741211,57.5099983215332,3800100.0,0.0024445501751251264,-1.2727304253740142,-0.212762158301409,60.69729791164888,54.80198725201641,-0.9141127619385401,-0.8686204569429492,-3.11361872706064,-6.2772786556952695,28.066272769580138,1.25,0.31417508943512473,0.800499534606935,-0.48200525719472864,2.0830043264085987,0.15924713870610674,1.4417519305077633,-1.8163061964187506,50.98035304677394,-12.32174384971757,0.6412523959008315,2,-0.9300003051757812,-0.9300003051757812,-3.265000343322754,-5.649999618530273,-2.5699996948242188,1,-0.02525693723729938,1.4210491092342743,57.27000045776367,-1.0606074617807704,57.0099983215332,1.52380995631284,57.849998474121094,-0.02525693723729938
7792,2011-02-02,56.06000137329102,56.90999984741211,55.77000045776367,56.4900016784668,4129000.0,-0.023515040545361354,-1.2574197593346579,4.300068665598464,45.90396766342727,54.772496790290006,0.48360670338387024,0.4526024186079738,-1.6433059658595184,-4.814757324280755,26.09445048599799,1.6399993896484375,0.2558584221358444,-0.5164989471435462,-1.8208113664240102,0.7878134721369179,-1.1686551567837782,0.13565726249668586,2.0999984741210866,12.133932618702852,-47.719317401815395,0.6521562096402336,2,0.7149982452392507,0.4199981689453054,-1.9150018692016673,-4.040000915527351,-0.8100013732910227,2,0.020513693953092327,-1.2727304253740142,57.40999984741211,1.4210491092342743,57.27000045776367,-1.0606074617807704,57.0099983215332,0.020513693953092327
7793,2011-02-03,55.91999816894531,56.22999954223633,55.22999954223633,55.83000183105469,2597400.0,-0.002497381393437026,1.8169050407797036,-0.20929366050993053,45.64604980749716,54.117611445971335,0.8072655468249081,0.5748215976861388,-1.3927731539480703,-4.574996077253296,24.095907593219483,1.0,0.12410592091974593,-0.6265020370483398,-1.9634781551496232,0.7104740810529435,-1.294990096098985,0.04198602200230539,2.240001678466797,23.549438731802073,-34.16329777549353,0.6684880590506418,2,0.7750015258789062,0.5600013732910156,-1.784998893737793,-3.8999977111816406,-1.2399978637695312,3,0.019671000086499246,-1.2574197593346579,56.06000137329102,-1.2727304253740142,57.40999984741211,1.4210491092342743,57.27000045776367,0.019671000086499246
7794,2011-02-04,55.959999084472656,56.18000030517578,55.20000076293945,56.08000183105469,2734700.0,0.0007153239777744069,5.125002980235081,-1.3334181078331637,45.10636778210897,53.845476038442584,0.9362687503746372,0.5122535495699481,-1.2924209080630504,-4.51686767501716,21.876845389743828,0.9799995422363281,0.12638264012517908,-0.5555009841918945,-1.9177197975253009,0.8067178291415118,-1.2366103908586012,0.1256084224748122,2.0828007507324244,25.675626912182032,-28.589457320760538,0.6811094066667044,2,0.720001220703125,0.5200004577636719,-1.7024993896484375,-3.9399986267089844,-1.8799972534179688,4,0.011615467057061846,1.8169050407797036,55.91999816894531,-1.2574197593346579,56.06000137329102,-1.2727304253740142,57.40999984741211,0.011615467057061846
7795,2011-02-07,56.02999877929688,56.16999816894531,55.349998474121094,56.09000015258789,2866500.0,0.0012508880623560703,6.454630576893066,0.49999999999994077,44.236291280066894,52.99008474073837,0.9312816587793193,0.43792870155093766,-1.2528548264975186,-4.4890911751572915,20.102825192842346,0.8199996948242188,0.241113255049882,-0.468501281738277,-1.846757339922931,0.9097547764463769,-1.1576293108306075,0.22062674735405352,1.8422331115722628,28.040482198503746,-21.856011450326555,0.6891280290923284,2,0.6500015258788991,0.450000762939446,-1.7724990844726634,-4.00999832153321,-3.1100006103515696,0,0.015527445395973949,5.125002980235081,55.959999084472656,1.8169050407797036,55.91999816894531,-1.2574197593346579,56.06000137329102,0.015527445395973949
7796,2011-02-08,55.88000106811523,56.13000106811523,55.5,55.91999816894531,2342000.0,-0.002677096456355388,1.7391178153532842,0.6666030898342619,48.42270695484272,51.72854871864062,1.0279042322405658,0.5981149348535766,-0.9834264128196253,-4.241835495082107,18.509175610311512,0.6300010681152273,0.3138197335681312,-0.605499076843266,-2.002766310872154,0.7917681571856221,-1.30413269385771,0.09313454017117806,1.831896955078136,39.76612100850792,-12.480292089372334,0.6986336170144433,2,0.799999237060554,0.5999984741211009,-1.535001754760735,-3.8600006103515554,-3.2600021362304545,1,0.0003579179917927444,6.454630576893066,56.02999877929688,5.125002980235081,55.959999084472656,1.8169050407797036,55.91999816894531,0.0003579179917927444
7797,2011-02-09,56.95000076293945,56.959999084472656,55.81999969482422,55.81999969482422,3114400.0,0.019148168832708867,-1.01769612757956,-28.252074391983538,62.5377652209038,51.85946173457431,-0.15566045388889194,-0.42350272984711523,-1.9065267432903141,-5.211838685938076,16.882803312434035,1.1399993896484375,0.3888902612870879,0.4200006484985366,-0.9768978980467651,1.8168991950438382,-0.27844862477411425,1.1184499217711874,0.6111834246386749,99.43191300747985,41.5414551374382,0.6984492732726499,2,-0.2700004577636719,-0.470001220703125,-2.422501564025879,-4.64000129699707,-4.369998931884766,2,-0.03705005411913287,1.7391178153532842,55.88000106811523,6.454630576893066,56.02999877929688,5.125002980235081,55.959999084472656,-0.03705005411913287
7798,2011-02-10,57.0,57.13999938964844,56.72000122070313,56.81999969482422,2154800.0,0.0008779497171329531,-1.2105326560524075,0.1592921548968176,61.55039924202856,52.571206658336976,-0.37874035098420933,-0.4692051632051033,-1.7989244918302916,-5.165006273798916,15.179054648632981,0.4199981689453054,0.3934279367861535,0.45199985504150675,-0.960062197365211,1.8640619074482245,-0.2540311711618557,1.1580308812448692,0.4195131820998057,92.78353150765201,30.258091735486367,0.7060310262033591,2,-0.31999969482421875,-0.5200004577636719,-2.3424997329711914,-4.164999008178711,-3.25,3,-0.030701754385964897,-1.01769612757956,56.95000076293945,1.7391178153532842,55.88000106811523,6.454630576893066,56.02999877929688,-0.030701754385964897
7799,2011-02-11,57.849998474121094,57.93000030517578,56.7400016784668,56.91999816894531,1909800.0,0.01491225393194906,1.1834757715109645,5.166659602424448,62.25264691964449,52.92816586468541,-1.2259789546186255,-1.2817456385665196,-2.500439140898294,-5.917516472437441,13.646430228884993,1.1899986267089844,0.3129741497279426,1.2364984512329116,-0.29082789314310276,2.763824795608926,0.47283527904490796,2.000161623420915,-2.6499977111816406,96.89915603579308,33.13260358280387,0.7636631721880065,2,-1.1699981689453125,-1.3699989318847656,-3.0349979400634766,-4.804998397827148,-3.8999977111816406,4,-0.05479685829833503,-1.2105326560524075,57.0,-1.01769612757956,56.95000076293945,1.7391178153532842,55.88000106811523,-0.05479685829833503
7800,2011-02-14,57.1500015258789,57.7400016784668,57.06999969482422,57.33000183105469,2514400.0,-0.012100206857487361,-2.941142151912936,-0.19354865173056704,51.81819600508389,51.94159898617819,-0.6088176042753375,-0.5716796295150459,-1.6876570281228567,-5.126784474397496,12.75857789299885,0.779998779296875,0.17198569298187039,0.5115015029907184,-1.0345936716898194,2.057596677671256,-0.26154608434955406,1.2845490903309909,-1.8954007720947175,67.90128883376998,7.356119283329733,0.7730475873402699,2,-0.585000991821282,-0.670001983642571,-2.127502441406243,-3.9900016784667898,-3.6599998474121023,0,-0.05371827844018595,1.1834757715109645,57.849998474121094,-1.2105326560524075,57.0,-1.01769612757956,56.95000076293945,-0.05371827844018595
7801,2011-02-15,56.61999893188477,57.22999954223633,56.38999938964844,57.16999816894531,1820300.0,-0.009273885911518787,1.5074557183281427,3.0555461365657703,42.658414653631915,51.58098198508982,-0.22647799455121032,-0.06136269780493819,-1.059985783467532,-4.502938421372548,11.179086500640523,0.8400001525878906,0.11156231947884976,-0.00800094604491619,-1.5514702549320702,1.5354683628422379,-0.7797356004884932,0.7637337083986608,-1.3118901870727555,37.91464481743729,-17.57328744613747,0.7717346544435785,2,-0.05499839782715554,-0.1399993896484446,-1.5899991989135813,-3.4599990844726634,-2.4300003051757955,1,-0.06534794829986923,-2.941142151912936,57.1500015258789,1.1834757715109645,57.849998474121094,-1.2105326560524075,57.0,-0.06534794829986923
7802,2011-02-16,57.16999816894531,57.65999984741211,56.5099983215332,56.68999862670898,1875600.0,0.009713868729001707,-1.7380983737585207,-0.8727276510449059,44.955485751478626,51.504252645532205,-0.6732671316519685,-0.5539146847637966,-1.49004929876849,-4.956220664473733,10.931216783748305,1.1500015258789062,0.008464530578464746,0.4874984741210966,-1.0514669232374843,2.0264638714796774,-0.28198422455819383,1.256981172800387,-1.8094515929260169,50.64924127202739,0.28536475610741263,0.7694826986792921,2,-0.6049976348876953,-0.6899986267089844,-2.1099987030029297,-3.8149986267089844,-2.779998779296875,2,-0.07958718528579722,1.5074557183281427,56.61999893188477,-2.941142151912936,57.1500015258789,1.1834757715109645,57.849998474121094,-0.07958718528579722
7803,2011-02-17,57.20000076293945,57.31000137329102,54.88999938964844,55.22000122070313,2311500.0,0.000524796133550387,1.200001040371613,4.1250029802350054,51.60204411153581,52.22599445991296,-0.5616729335465749,-0.4569143220215821,-1.394393428629897,-4.885475819220375,11.579374972850735,2.4200019836425852,-0.12665125689780155,0.42200107574463175,-0.9844740541322707,1.8284762056215342,-0.28123648919382305,1.1252386406830865,0.7299995422363281,75.98686439508205,25.36588357919885,0.7032375649384519,2,-0.7900009155273438,-0.720001220703125,-2.082500457763672,-3.815000534057617,-2.979999542236321,3,-0.08076921101857948,-1.7380983737585207,57.16999816894531,1.5074557183281427,56.61999893188477,-2.941142151912936,57.1500015258789,-0.08076921101857948
7804,2011-02-18,57.68000030517578,58.0099983215332,57.36000061035156,57.41999816894531,2245900.0,0.008391600276818956,-2.4210653121047243,0.13131424057644375,53.33333333333332,53.2367769102759,-0.8627608456463562,-0.8074032131800521,-1.7331512347219729,-5.268258814179873,12.013933085302572,0.80999755859375,-0.029622860857706712,0.7935005187988295,-0.5336769851457888,2.120678022743448,0.12991176682651684,1.4570892707711423,-2.7900009155273438,89.42313688043242,38.21538750268982,0.6635887519723103,2,-1.230001449584961,-1.2000007629394531,-2.532501220703125,-4.26500129699707,-3.049999237060554,4,-0.06813454029789823,1.200001040371613,57.20000076293945,-1.7380983737585207,57.16999816894531,1.5074557183281427,56.61999893188477,-0.06813454029789823
7805,2011-02-22,56.1500015258789,57.27000045776367,56.02000045776367,57.099998474121094,2534000.0,-0.026525637503500343,-1.066117265774258,-3.653804395668914,41.644570251926936,52.48365060995192,0.7666744648759831,0.7541741688101311,-0.07452069550070206,-3.643684205964135,12.052327941562464,1.6599998474121094,0.05209860935043764,-0.7319982528686566,-2.068979572735884,0.604983066998571,-1.400488912802274,-0.06350759293503927,-1.2600021362304616,40.384697679024676,-10.403538488219574,0.6684906599336148,2,0.29999732971192117,0.329998016357429,-0.9225025177001882,-2.735002517700188,-1.2400016784667898,1,-0.03918077832866118,-2.4210653121047243,57.68000030517578,1.200001040371613,57.20000076293945,-1.7380983737585207,57.16999816894531,-0.03918077832866118
7806,2011-02-23,54.97000122070313,56.20000076293945,54.93999862670898,56.18000030517578,2233900.0,-0.021015142887073957,1.0160034179687614,1.273687338376764,42.60515393107976,50.26891602219369,2.016022776178069,1.877650746260187,1.1904914020185302,-2.3754886194646474,11.96209052217241,1.2600021362304759,0.11209315990114987,-1.8149986267089773,-3.4016196794986016,-0.22837757391935298,-2.6083091531037894,-1.0216881003141651,3.039997100830071,2.5641621295801587,-50.91951612551645,0.793310526394813,2,1.4799976348876882,1.509998321533196,0.322498321533196,-1.5550022125244212,0.5799980163574148,2,-0.0269237676800147,-1.066117265774258,56.1500015258789,-2.4210653121047243,57.68000030517578,1.200001040371613,57.20000076293945,-0.0269237676800147
7807,2011-02-24,55.33000183105469,55.79999923706055,54.43000030517578,54.43000030517578,3075900.0,0.006549037699783877,-2.0444369092527443,-0.7438034767366387,46.11332923215485,48.55368602109662,1.5668277980070613,1.4137124889725357,0.8401990056283424,-2.6433471357395817,11.406310459598398,1.3699989318847656,0.18636985160503627,-1.3429981231689467,-3.010483161698467,0.3244869153605734,-2.176740642433707,-0.5092556039041867,2.618596496582029,25.13972135645595,-30.80316167438083,0.8337425192647598,2,0.8899974822998047,0.9649982452392578,0.17499828338623047,-1.8500022888183594,0.6499977111816406,3,-0.02060370805384415,1.0160034179687614,54.97000122070313,-1.066117265774258,56.1500015258789,-2.4210653121047243,57.68000030517578,-0.02060370805384415
7808,2011-02-25,55.56000137329102,55.790000915527344,55.18000030517578,55.43999862670898,2174800.0,0.004156868509396006,1.1034437399700088,0.13333615903023663,47.4293189584203,46.906649580960604,1.241656874544823,1.0575782341939686,0.6372875435604541,-2.7719061795334667,10.633890936347457,0.6100006103515625,0.24548990203091137,-0.9984987258911033,-2.6399769537406783,0.6429795019584716,-1.8192378398158908,-0.17775961196631584,2.2478530334472566,31.564293135139653,-27.04198413776646,0.8207391139247866,2,0.6599979400634695,0.7349987030029226,0.4374980926513601,-2.0800018310546946,0.289997100830071,4,-0.021058350516978797,-2.0444369092527443,55.33000183105469,1.0160034179687614,54.97000122070313,-1.066117265774258,56.1500015258789,-0.021058350516978797
7809,2011-02-28,55.81999969482422,56.0099983215332,55.38999938964844,55.5099983215332,4103800.0,0.004679595304297068,-1.2545446979102366,2.583285650708576,48.682564282726204,46.55824605625419,0.7413854908368904,0.7418944268837961,0.3995751975652553,-2.9442087800989682,10.648253200811899,0.6199989318847656,0.11418267669492366,-0.6790004730224624,-2.3377487985452134,0.9797478525002887,-1.508374635783838,0.15037368973891319,1.8527405478515604,48.943637850928624,-12.970137610802567,0.8293741627613765,2,0.39999961853027344,0.47500038146972656,-0.05250072479248047,-2.3400001525878906,-0.9000015258789062,0,-0.02866353426851498,1.1034437399700088,55.56000137329102,-2.0444369092527443,55.33000183105469,1.0160034179687614,54.97000122070313,-0.02866353426851498
7810,2011-03-01,55.6500015258789,56.75,55.56000137329102,56.290000915527344,4614300.0,-0.0030454706176051838,-1.9024367550870733,-2.064505014458892,48.560702668714534,47.21405583570781,0.7557027505176777,0.826688248857316,0.5903434370109863,-2.678948831978012,10.53872959598149,1.1899986267089773,-0.02381009557796432,-0.7679986953735423,-2.4264384158280947,0.8904410250810102,-1.5972185556008185,0.06122116485373397,1.8930291192968767,52.58626643033048,-11.628000304282537,0.8292198602272778,3,0.569997787475593,0.6449985504150462,0.11749744415283914,-2.170001983642571,-0.12000274658201704,1,-0.018328848693550226,-1.2545446979102366,55.81999969482422,1.1034437399700088,55.56000137329102,-2.0444369092527443,55.33000183105469,-0.018328848693550226
7811,2011-03-02,55.959999084472656,56.25,55.349998474121094,55.459999084472656,2782700.0,0.0055704860753615915,-1.5,-0.7812507450587616,43.1535077051167,47.013836052778714,0.38245829572357337,0.42424153342500404,0.29192883876135767,-2.8858053916004778,9.718290395910797,0.9000015258789062,-0.24000044513226726,-0.38550109863281534,-1.9871504214231805,1.2161482241575499,-1.186325760027998,0.41532356276236726,1.4585103471031218,65.94823192047012,5.933109270621443,0.8008246613951809,3,0.26000022888183594,0.33500099182128906,-0.047499656677246094,-2.479999542236328,-0.329998016357429,2,-0.018763389103626515,-1.9024367550870733,55.6500015258789,-1.2545446979102366,55.81999969482422,1.1034437399700088,55.56000137329102,-0.018763389103626515
7812,2011-03-03,57.209999084472656,57.4000015258789,56.22999954223633,56.25,3762800.0,0.022337384211052358,-1.340003967285142,1.9199981689453125,51.245547253415594,46.974225290765354,-0.9624866139132067,-0.7749164595012985,-0.923987243936466,-4.022113204741217,9.807511973911998,1.440002441406243,-0.30123239481173414,0.8069990158081026,-0.8335918065835273,2.4475898381997325,-0.013296395387712323,1.6272944270039176,-2.779998779296875,91.4413361743078,34.101787414300034,0.820295411195815,3,-0.9899997711181641,-0.9149990081787109,-1.2725000381469727,-3.7049999237060547,-1.3999977111816335,3,-0.02901590410727084,-1.5,55.959999084472656,-1.9024367550870733,55.6500015258789,-1.2545446979102366,55.81999969482422,-0.02901590410727084
7813,2011-03-04,57.02000045776367,57.47000122070313,56.5099983215332,57.16999816894531,3988600.0,-0.003321073758949855,1.5599947103133336,-0.1562477648236893,44.65895249396496,46.010405197502195,-0.8948044137260922,-0.5252108668811033,-0.7010873159492661,-3.7204487447710903,10.306433024584532,0.960002899169929,-0.2557008198096469,0.5620002746582031,-1.0841566574396424,2.2081572067560487,-0.2610781913907232,1.3850787407071294,-2.5306001281738304,78.77357641800364,25.345923270626926,0.8230784660489235,3,-1.0699996948242188,-0.7250003814697266,-0.7550010681152344,-3.200000762939453,-1.0400009155273438,4,-0.01823923022059082,-1.340003967285142,57.209999084472656,-1.5,55.959999084472656,-1.9024367550870733,55.6500015258789,-0.01823923022059082
7814,2011-03-07,56.61000061035156,57.43999862670898,56.06000137329102,57.08000183105469,3143800.0,-0.007190456754131547,1.3193332264786062,3.133389283080288,46.39036614994833,46.537715852837906,-0.729232213341561,-0.067477311666849,-0.262594495826562,-3.2139249419487754,10.930215904928541,1.3799972534179545,-0.2801864138340733,0.11950035095215128,-1.5108485946263244,1.749849296530627,-0.6956741218370865,0.9346748237413891,-2.001376245117193,59.43398602958886,7.513405854420746,0.8151744727892385,3,-0.6599998474121094,-0.3150005340576172,-0.2350006103515625,-2.6800003051757812,-1.1700019836425852,0,-0.013425227486952185,1.5599947103133336,57.02000045776367,-1.340003967285142,57.209999084472656,-1.5,55.959999084472656,-0.013425227486952185
7815,2011-03-08,56.9000015258789,57.099998474121094,56.290000915527344,56.84000015258789,2802000.0,0.0051227859459572755,2.5217647302732513,-0.12766216479447876,51.93372116120735,47.574223322852085,-1.0076195228900815,-0.3045735465194923,-0.5275598463893658,-3.4191060888442237,11.587708787233836,0.80999755859375,-0.3610134987137954,0.3660011291503835,-1.259030914956412,1.991033173257179,-0.4465148929030107,1.1785171512037778,-2.176922086425776,73.11325677557676,18.61875767128008,0.8125160220533969,3,-0.950000762939446,-0.6050014495849538,-0.4550018310546804,-2.900001525878899,-1.5,1,-0.03479794910081069,1.3193332264786062,56.61000061035156,1.5599947103133336,57.02000045776367,-1.340003967285142,57.209999084472656,-0.03479794910081069
7816,2011-03-09,55.9000015258789,56.72999954223633,55.59000015258789,56.709999084472656,3423600.0,-0.017574691971584344,1.6823563202915333,-13.499650327422405,41.74253901262268,47.08857996512629,0.15441232964132467,0.7346685004754576,0.48475993886242463,-2.3226343150949305,12.47526130659962,1.3100013732910085,-0.5288539936822616,-0.6349988937378015,-2.2583601163913585,0.9883623289157555,-1.44667950506458,0.176681717588977,-1.0670452151757743,16.48942538111398,-36.90142993412252,0.8116806113267795,3,0.424999237060554,0.39499855041504617,0.5449981689453196,-1.9000015258788991,-1.0300025939941264,2,-0.0066190113860860045,2.5217647302732513,56.9000015258789,1.3193332264786062,56.61000061035156,1.5599947103133336,57.02000045776367,-0.0066190113860860045
7817,2011-03-10,54.84000015258789,55.61000061035156,54.47999954223633,55.22999954223633,4679800.0,-0.018962456965234242,-1.0360368410200014,0.4814821791876983,36.46787646321305,45.87064191010327,1.2712867926953635,1.7164944352360152,1.5653277208462981,-1.178850203218829,12.987904705652609,1.420001983642571,-0.5152144777220471,-1.5895002365112276,-3.3663027088878366,0.1873022358653813,-2.4779014726995285,-0.7010990003229267,2.6300010681152415,12.04014743350116,-36.90238068936604,0.8884012361883029,3,1.135000228881836,1.3799991607666016,1.6399993896484375,-0.8050003051757812,0.9099998474121094,3,0.014405560053413868,1.6823563202915333,55.9000015258789,2.5217647302732513,56.9000015258789,1.3193332264786062,56.61000061035156,0.014405560053413868
7818,2011-03-11,55.25,55.47999954223633,54.58000183105469,54.81000137329102,3629300.0,0.00747629187219756,1.0,-1.1282033725888938,35.953745550251696,44.4563287176061,0.9081952649908942,1.231822988602417,1.1633515959833645,-1.5130096203125305,13.35623525797224,0.8999977111816406,-0.4109634559046569,-1.0920003890991197,-2.922071123113369,0.7380703449151298,-2.007035756106248,-0.1769650220919914,2.1602011871337936,26.013537024483725,-17.072816964195916,0.9150353670071256,3,0.7250003814697266,0.9699993133544922,1.3774995803833008,-1.2150001525878906,-0.6500015258789062,4,0.010135771462280951,-1.0360368410200014,54.84000015258789,1.6823563202915333,55.9000015258789,2.5217647302732513,56.9000015258789,0.010135771462280951
7819,2011-03-14,54.68000030517578,55.290000915527344,54.08000183105469,54.9900016784668,3925500.0,-0.010316736557904438,1.6593390931079728,-0.7045507746460671,40.442118254702905,43.554263782715914,1.452193901985531,1.6360381305211007,1.7371737664965465,-0.8446455890295681,13.156509804317428,1.2099990844726562,-0.3721890969071353,-1.503500175476077,-3.3327506040498704,0.3257502530977163,-2.41812538976297,-0.5888749611891839,2.671596849060066,19.867521227171792,-22.58731110150766,0.9146252142868952,3,1.095001220703125,1.364999771118164,1.9074993133544922,-0.6450004577636719,0.020000457763671875,0,0.023774675014723634,1.0,55.25,-1.0360368410200014,54.84000015258789,1.6823563202915333,55.9000015258789,0.023774675014723634
7820,2011-03-15,54.08000183105469,54.4900016784668,52.79999923706055,53.5099983215332,4289700.0,-0.010972905464016636,1.431652583422297,-1.8387128530117516,43.74120767747475,43.61956377964459,2.018314957743712,2.102018881501138,2.3440951696189956,-0.16378228491635838,13.203986343521679,1.8800010681152344,-0.3761262910990766,-1.9499986648559542,-3.9454452584098334,0.04544792869792502,-2.947721961632894,-0.9522753680790146,3.1407315102539144,32.570038030490394,-14.313924155591693,0.9977232967769414,3,1.0549983978271484,1.3249969482421875,2.499998092651367,-0.045001983642578125,1.8899993896484446,1,0.025147868890665004,1.6593390931079728,54.68000030517578,1.0,55.25,-1.0360368410200014,54.84000015258789,0.025147868890665004
7821,2011-03-16,52.91999816894531,53.88000106811523,52.47999954223633,53.86999893188477,4580700.0,-0.021449771132279416,1.8865860996299646,-1.6666577434531622,34.766088047693856,41.78851275678662,3.019252144221227,3.1311508583561647,3.462223488608771,1.0580687411255667,14.142909994220517,1.6000022888183594,-0.4445934110412324,-2.925002288818362,-5.333456687223517,-0.5165478904132073,-4.12922948802094,-1.7207750896157847,4.035491126108404,14.057459314987856,-34.1073537978143,1.2042271992025764,3,2.055002212524414,2.325000762939453,3.660001754760742,1.1150016784667969,3.9800033569335866,2,0.046863254775940444,1.431652583422297,54.08000183105469,1.6593390931079728,54.68000030517578,1.0,55.25,0.046863254775940444
7822,2011-03-17,52.61999893188477,53.86000061035156,52.45000076293945,53.59000015258789,4918900.0,-0.0056689200196644585,-1.15267553464101,1.02105309652781,31.57892220881604,40.33517605843674,2.9052019290183893,3.238855678941306,3.707616057989192,1.419118098127889,14.744190479378593,1.4099998474121094,-0.5154859630641226,-2.9975015640258746,-5.718298314712847,-0.2767048133389025,-4.357899939369361,-1.6371031886823886,3.977451182943554,5.610502885574379,-42.809546891310326,1.3603983753434854,3,2.325000762939446,2.6100006103515554,3.960000991821282,1.4150009155273366,4.24000167846679,3,0.04275940793751376,1.8865860996299646,52.91999816894531,1.431652583422297,54.08000183105469,1.6593390931079728,54.68000030517578,0.04275940793751376
7823,2011-03-18,52.58000183105469,53.209999084472656,52.40999984741211,53.11000061035156,5537600.0,-0.0007601121558717949,1.1917915595409796,0.5463898065125099,29.123710326628768,38.41665874473456,2.513470147726423,3.0725170048417993,3.69786345895362,1.5114512606861226,16.168938186470193,0.7999992370605469,-0.574072741738533,-2.8064987182617216,-5.737920596730277,0.12492316020683347,-4.272209657495999,-1.340787779027444,3.602703348584754,5.902844465048512,-40.69736895605272,1.465710939234278,3,2.174997329711914,2.6299972534179688,3.999998092651367,1.4549980163574219,5.5,4,0.06028904637795307,-1.15267553464101,52.61999893188477,1.8865860996299646,52.91999816894531,1.431652583422297,54.08000183105469,0.06028904637795307
7824,2011-03-21,53.75,54.16999816894531,53.040000915527344,53.13000106811523,3441000.0,0.022251771171569068,-1.8249958276708866,-1.1698119997696916,39.155235631733454,36.99682701923746,1.0003103922577097,1.6790844768314912,2.4887510205095964,0.3996869159580001,17.517512574969896,1.589996337890625,-0.7908678370004196,-1.4400005340576172,-4.24839435815295,1.3683932900377158,-2.8441974461052837,-0.035803622009950686,1.9799805397721641,64.42302754649158,17.812488542696435,1.4041969120476667,3,0.8199996948242188,1.4599990844726562,2.8299999237060547,0.2849998474121094,6.049999237060547,0,0.015813925099927406,1.1917915595409796,52.58000183105469,-1.15267553464101,52.61999893188477,1.8865860996299646,52.91999816894531,0.015813925099927406
7825,2011-03-22,53.95000076293945,54.13000106811523,53.65999984741211,53.65999984741211,2363800.0,0.0037209444267805036,-2.2413774959879547,0.4677442179549442,38.38150951800293,36.62337929761305,0.3775489304846573,1.3763822475462177,2.257923619799712,0.24386666916486632,18.26192543996133,0.4700012207031179,-0.9481536412766474,-1.1299997329711928,-3.952376773265513,1.6923773073231274,-2.5411882531183494,0.28118878717596374,1.3815820937495076,87.50013546523095,41.54553213411875,1.4111885201471597,3,0.05999946594238281,1.2599983215332031,2.6299991607666016,0.39999961853027344,6.209999084472656,1,0.013901760693119547,-1.8249958276708866,53.75,1.1917915595409796,52.58000183105469,-1.15267553464101,52.61999893188477,0.013901760693119547
7826,2011-03-23,53.4900016784668,53.77000045776367,53.29999923706055,53.709999084472656,3475600.0,-0.008526396255190583,1.7647118221903084,-0.7586093499250217,26.33588471650134,35.497602436867304,0.5137666094795392,1.812759549659532,2.6885299655540535,0.7510891151892736,18.40444502080948,0.6500015258789062,-1.1265380406320347,-1.5159988403320312,-4.426744240078236,1.3947465594141732,-2.9713715402051335,-0.060626140458929,1.4909912171089417,61.36379892191351,20.288741274472926,1.4553726998731031,3,0.4549980163574219,1.7199974060058594,3.032498359680176,1.2649974822998047,6.5,2,0.04636379630615517,-2.2413774959879547,53.95000076293945,-1.8249958276708866,53.75,1.1917915595409796,52.58000183105469,0.04636379630615517
7827,2011-03-24,54.18999862670898,54.209999084472656,53.5,54.13000106811523,2560700.0,0.013086500771675613,13.200198367282638,-0.27271939102841986,33.09436390683557,35.17989336537662,-0.32199009829755454,1.0782603480629191,1.9692472594299275,0.09583987398719529,18.07271056105832,0.7199974060058594,-1.3861698958049544,-0.7590017318725657,-3.6876258416385355,2.169622377893404,-2.223313786755547,0.7053103230104156,0.4824751030871255,98.88886298661214,59.99719944119025,1.4643120548829835,3,-0.3399982452392507,1.020000457763679,2.3325014114379954,0.5800018310546946,7.060001373291023,3,0.05000928156204498,1.7647118221903084,53.4900016784668,-2.2413774959879547,53.95000076293945,-1.8249958276708866,53.75,0.05000928156204498
7828,2011-03-25,54.38999938964844,54.5,53.849998474121094,54.18999862670898,2206100.0,0.0036907320171233327,2.0952307426817196,3.333481688708155,36.39704473015209,34.73044075153764,-0.733998745853647,0.8285941497389544,1.7331892041094648,-0.06019099634498559,17.61334191366877,0.6500015258789062,-1.492288575757577,-0.5005008697509794,-3.424474398994043,2.4234726594920843,-1.9624876343725148,0.961485894870556,-1.9799995422363281,92.46570689520027,53.85208058551271,1.4619867646215323,3,-0.9349994659423828,0.8199996948242188,2.132500648498535,0.4400005340576172,6.25,4,0.04541278265160664,13.200198367282638,54.18999862670898,1.7647118221903084,53.4900016784668,-2.2413774959879547,53.95000076293945,0.04541278265160664
7829,2011-03-28,54.22000122070313,54.72999954223633,54.13999938964844,54.5099983215332,1577500.0,-0.0031255409239379084,-1.6222184546263723,-1.4499799729156657,33.33331751782572,33.574008511576636,-0.7108689053415063,0.9197336697855789,1.867635006757716,0.15499132128751114,17.264613894006487,0.5900001525878906,-1.4659122890733656,-0.5904991149902301,-3.4948805856296516,2.3138823556491914,-2.042689850309941,0.8616916203294807,-1.768201370239268,64.33578932205157,28.84330707141813,1.4521907353197117,3,-0.6500015258789134,0.9899978637695241,2.2249984741210866,0.6099987030029226,6.229999542236321,0,0.07119145192637277,2.0952307426817196,54.38999938964844,13.200198367282638,54.18999862670898,1.7647118221903084,53.4900016784668,0.07119145192637277
7830,2011-03-29,54.63000106811523,54.65999984741211,53.88000106811523,54.06999969482422,2071900.0,0.007561782334588818,1.5161294292095793,-1.9310585233027944,41.476499139004076,34.31960974394444,-1.1562375200683377,0.45260516838684595,1.4225678233224457,-0.21608279982351064,17.68461548912694,0.7799987792968821,-1.4622973952958773,-0.12949924468994567,-3.0075138525238643,2.748515363143973,-1.568506548606905,1.3095080592270136,-2.0870732299804615,93.00710120416312,52.83428728153744,1.4390073039169582,3,-1.0600013732910085,0.3099994659423899,1.834998130798347,0.19999885559082742,5.090000152587905,1,0.0946366111635093,-1.6222184546263723,54.22000122070313,2.0952307426817196,54.38999938964844,13.200198367282638,54.18999862670898,0.0946366111635093
7831,2011-03-30,54.90999984741211,54.97000122070313,54.47999954223633,54.81000137329102,3802900.0,0.005125366535281062,3.454535996670605,0.17856826588373698,50.52473608777361,36.42470017493973,-1.2563919058582513,0.09476860205888471,1.10422947014154,-0.46870460487565424,17.85419674451085,0.490001678466804,-1.4748513071649327,0.20299949645995952,-2.6206012760904898,3.026600269010409,-1.2088008898152651,1.6147998827351842,-2.2795891411132843,95.91827731528531,50.0310845056135,1.4118003862752262,3,-1.2199993133544922,0.030000686645507812,1.5549993515014648,-0.07999992370605469,5.450000762939453,2,0.0956110000835746,1.5161294292095793,54.63000106811523,-1.6222184546263723,54.22000122070313,2.0952307426817196,54.38999938964844,0.0956110000835746
7832,2011-03-31,55.54999923706055,55.599998474121094,54.54999923706055,54.86999893188477,3493700.0,0.011655425085174143,1.6923099495285419,6.800106813153689,52.17391063975883,38.98583354306529,-1.6059449851208427,-0.7125005674461775,0.45671531729765746,-1.069343944239506,18.816203753847958,1.0499992370605469,-1.4641952544672705,0.9259988784790067,-1.676764461566556,3.5287622185245695,-0.3753827915437711,2.2273805485017846,-2.7792130998974613,97.14290073939732,46.72834965456087,1.301381670022781,3,-1.2299995422363281,-0.6099987030029297,0.9149999618530273,-0.7199993133544922,5.220001220703125,3,0.07992803784674174,3.454535996670605,54.90999984741211,1.5161294292095793,54.63000106811523,-1.6222184546263723,54.22000122070313,0.07992803784674174
7833,2011-04-01,55.97999954223633,56.349998474121094,55.59000015258789,55.65999984741211,3136300.0,0.007740779677435139,-2.3043471049707263,0.47058757531219286,59.615392211799524,41.25918427418374,-1.6795601178160524,-1.2905786798971093,0.04950993908619239,-1.4503779431924144,19.893192596241253,0.7999992370605469,-1.2514071102480244,1.4079992294311552,-1.0295201302082688,3.845518589070579,0.18923954961144318,2.626758909250867,-2.9828764181166036,85.0202704267987,29.47181653606023,1.2187596798197133,4,-1.1550006866455078,-1.039999008178711,0.2775001525878906,-0.8549995422363281,5.100002288818359,4,0.09414077350585748,1.6923099495285419,55.54999923706055,3.454535996670605,54.90999984741211,1.5161294292095793,54.63000106811523,0.09414077350585748
7834,2011-04-04,55.849998474121094,56.61000061035156,55.61000061035156,56.61000061035156,2511100.0,-0.0023222770485582522,1.631571550469307,-2.375008940705243,64.06994063863804,44.11345439869876,-1.3637618379816132,-1.2863882194099432,0.19417303339338332,-1.2627278388092265,20.744514751148557,1.0,-0.9638364198772322,1.3159982681274442,-1.00883707006453,3.6408336063194184,0.15358059903145715,2.4784159372234313,-2.517587815001235,72.16108924297117,13.139838725032277,1.1624176690959873,4,-0.8949985504150391,-0.9099979400634766,0.407501220703125,0.3150005340576172,5.490001678466797,0,0.08576546188710932,-2.3043471049707263,55.97999954223633,1.6923099495285419,55.54999923706055,3.454535996670605,54.90999984741211,0.08576546188710932
7835,2011-04-05,54.91999816894531,55.83000183105469,54.83000183105469,55.38999938964844,3896300.0,-0.016651751666684644,-2.0769519695760366,0.6184209205440948,66.50167758830162,48.57632027334322,-0.31480237718599824,-0.5400174709656085,1.104797188556958,-0.2952295875237141,21.489371922443855,1.0199966430664062,-0.6513270459443987,0.4849981307983384,-1.5683992300922611,2.538395491688938,-0.5417005496469613,1.5116968112436382,-1.1942767156776526,20.65720216273526,-42.23193667955383,1.026698680445301,4,0.13500213623046875,0.020002365112304688,1.3375015258789062,1.2450008392333984,6.75,1,0.10069196610281561,1.631571550469307,55.849998474121094,-2.3043471049707263,55.97999954223633,1.6923099495285419,55.54999923706055,0.10069196610281561
7836,2011-04-06,55.52999877929688,55.61000061035156,55.040000915527344,55.09000015258789,2601700.0,0.011107076305339358,-1.1111213150886214,-0.9361648594247278,72.84147425974112,52.99266586811051,-0.6760967005189187,-1.2428822527958303,0.46050984623445146,-0.8673172336297839,21.717124413915432,0.69000244140625,-0.4743167438757325,1.1134988784790139,-0.8903942382511687,3.1173919952091964,0.11155232011392258,2.115445436844105,-1.4581638271791562,47.57276159824633,-21.6297372862048,1.001946558365092,4,-0.299999237060554,-0.5899982452392649,0.7275009155273366,0.6350002288818288,6.380001068115227,2,0.0754547547904576,-2.0769519695760366,54.91999816894531,1.631571550469307,55.849998474121094,-2.3043471049707263,55.97999954223633,0.0754547547904576
7837,2011-04-07,55.63000106811523,55.79999923706055,55.11999893188477,55.38000106811523,3120500.0,0.001800869638333813,1.305100087932471,0.568183591548676,73.7169588006538,57.13932298705514,-0.615030558604758,-1.3498737918991708,0.3053989196331841,-0.9223726163013382,21.141845854773685,0.6800003051757741,-0.2883494973841323,1.1740011215209876,-0.8951237256715245,3.2431259687134997,0.13943869792473151,2.2085635451172436,-1.2535862370094435,44.94380818488825,-30.93280967076455,1.034562423596255,4,-0.38500022888182883,-0.6900005340576101,0.6274986267089915,0.664999008178718,6.6800003051757955,3,0.08502605521155338,-1.1111213150886214,55.52999877929688,-2.0769519695760366,54.91999816894531,1.631571550469307,55.849998474121094,0.08502605521155338
7838,2011-04-08,55.81000137329102,55.91999816894531,55.4900016784668,55.75,2133800.0,0.0032356696336459656,2.07145873921988,0.24000549316409092,68.93384093129134,61.09493669966244,-0.6396911810744186,-1.5660618994263729,0.06221879666139074,-1.042350899508456,20.577281525660045,0.4299964904785156,0.06241232648303452,1.3260013580322365,-0.8026637764353026,3.4546664924997756,0.26166879079846694,2.390333925266006,-1.165556248675749,55.05619181511175,-21.349309339550338,1.0643325672337713,4,-0.5650005340576243,-0.8700008392334055,0.447498321533196,0.4849987030029226,6.0699996948242045,4,0.08887294324358064,1.305100087932471,55.63000106811523,-1.1111213150886214,55.52999877929688,-2.0769519695760366,54.91999816894531,0.08887294324358064
7839,2011-04-11,55.97999954223633,56.06999969482422,55.61999893188477,56.0,2202700.0,0.0030460162114718248,4.625014901175316,-0.33333333333329385,68.76155515661429,64.12660959050802,-0.5965081637341498,-1.7219595194484327,-0.14320656884026306,-1.1334846710570332,19.70762090573018,0.450000762939446,0.3320945551445078,1.4309995651245089,-0.7998072764071509,3.6618064066561686,0.315596144358679,2.5464029858903388,-1.0996877593327028,92.74191067440272,17.006993051347848,1.1154034207658317,4,-0.4349994659423828,-1.0550003051757812,0.1425008773803711,0.3150005340576172,6.760002136230469,0,0.09110400733337731,2.07145873921988,55.81000137329102,1.305100087932471,55.63000106811523,-1.1111213150886214,55.52999877929688,0.09110400733337731
7840,2011-04-12,55.43999862670898,56.02999877929688,55.18000030517578,55.7400016784668,1748300.0,-0.00964631868422805,-1.0731677816131697,14.99980926950255,67.75954195821198,66.04158802055673,0.07875601373889651,-1.1329330280609753,0.3459799319113941,-0.520311876788007,18.0027786693741,0.8499984741211009,0.5530006690259057,0.8229988098144432,-1.430410807839202,3.0764084274680883,-0.3037059990123794,1.9497036186412657,-0.3521241845116023,38.83477526591736,-37.118591901085736,1.1267048088268223,4,0.14000129699707742,-0.6849994659423757,0.682501792907722,0.855001449584968,9.939998626708991,1,0.10642138658056366,4.625014901175316,55.97999954223633,2.07145873921988,55.81000137329102,1.305100087932471,55.63000106811523,0.10642138658056366
7841,2011-04-13,55.4000015258789,55.7400016784668,54.79999923706055,55.02000045776367,2354400.0,-0.0007214484455417836,-1.2926790690317689,-1.2666573419459308,62.52591507358893,67.19181073542674,0.21855254767626064,-0.9461221488995761,0.32913687572730055,-0.41892733486687206,16.1739132420281,0.94000244140625,0.831120725373637,0.659001541137691,-1.4707657824051878,2.78876886468057,-0.4058821206337484,1.7238852029091305,1.2099990844726634,47.244257681205006,-24.741824816023033,1.0648836617714383,4,0.30499839782715554,-0.8300018310546804,0.7224988937378001,0.8949985504150462,9.779998779296882,2,0.11317683159516734,-1.0731677816131697,55.43999862670898,4.625014901175316,55.97999954223633,2.07145873921988,55.81000137329102,0.11317683159516734
7842,2011-04-14,54.86999893188477,55.11999893188477,54.4000015258789,55.06999969482422,2064800.0,-0.009566833563110055,3.7999949137239115,-0.5263163178236121,54.65115849254405,66.64022921106502,0.7173949977604863,-0.2518234996217714,0.8384898596452146,0.1708023236704861,14.365062208279134,1.0,0.9934329826886241,0.016498947143560372,-1.8647345402087154,1.8977324344958362,-0.9241177965325775,0.9571156908196983,1.7038016510009726,28.14358810361442,-39.54788374044959,0.9406167436761376,4,0.6350021362304616,-0.3599987030029368,1.4400014877319265,1.4250011444091726,9.520000457763665,3,0.12830328143922043,-1.2926790690317689,55.4000015258789,-1.0731677816131697,55.43999862670898,4.625014901175316,55.97999954223633,0.12830328143922043
7843,2011-04-15,55.75,56.02000045776367,55.0,55.06000137329102,2940500.0,0.016037927560517362,-1.5185153788553103,-3.44997997291584,63.03235147707347,66.52494152644674,-0.22200913724711313,-0.9298324841254271,-0.04784746722161515,-0.6490172830700658,12.123412033784561,1.1500015258788991,1.0826915340006096,0.7380001068115263,-0.8476534236847328,2.3236536373077854,-0.05482665843660328,1.5308268720596558,0.7368486206054712,80.83832061766192,12.196829211631993,0.7928267652481309,4,-0.5149993896484375,-1.239999771118164,0.3474998474121094,0.5450000762939453,8.739997863769531,4,0.11766818606800045,3.7999949137239115,54.86999893188477,-1.2926790690317689,55.4000015258789,-1.0731677816131697,55.43999862670898,0.11766818606800045
7844,2011-04-18,54.599998474121094,55.2599983215332,54.2599983215332,55.2599983215332,2777800.0,-0.0206278300606082,2.030303730890385,-0.9565234217349818,49.77305163457654,64.66620530936618,0.8180609664194307,0.30262984462724773,1.0810344954122542,0.5685018828576744,11.058225236319522,1.4900016784667969,1.0852427936468558,-0.45450134277344034,-1.9401440626470006,1.0311413771001199,-1.197322702710217,0.2883200171633362,1.8033762626953163,19.209043200896485,-44.43567677337974,0.7428213599367798,4,0.5650005340576172,-0.08999824523925781,1.4975013732910156,1.6950016021728516,9.590003967285156,0,0.1333333845685849,-1.5185153788553103,55.75,3.7999949137239115,54.86999893188477,-1.2926790690317689,55.4000015258789,0.1333333845685849
7845,2011-04-19,54.70000076293945,54.790000915527344,54.11999893188477,54.61000061035156,2159000.0,0.0018315438024372188,3.962969242289327,-0.13636389908389446,48.36703868323695,61.946823578643475,0.7639027917978751,0.27583902507397795,0.9583825943999145,0.5201993506758953,9.97918395787057,0.670001983642571,0.9905684446490142,-0.3919990539550753,-1.7958669666093172,1.0118688586991667,-1.0939330102821998,0.30993490237204924,1.5747713889599666,30.526387645209084,-27.836499466955885,0.7019339563271224,4,0.39499855041503906,-0.1900005340576172,1.2100000381469727,1.4200000762939453,10.609996795654297,1,0.14698356130507828,2.030303730890385,54.599998474121094,-1.5185153788553103,55.75,3.7999949137239115,54.86999893188477,0.14698356130507828
7846,2011-04-20,55.97000122070313,56.09000015258789,55.36000061035156,55.43999862670898,1992500.0,0.023217558319014397,-1.1159449134504282,5.888907726868297,52.97451450474653,59.642107545764894,-0.4884895099707478,-0.8420100746139596,-0.3151413308398432,-0.6855610667667733,8.49010168566624,1.3899993896484375,0.899970992316014,0.7540014266967816,-0.48216266094191695,1.9901655143354802,0.13591938287743233,1.3720834705161309,0.13238907359511387,93.90868743513117,38.78021342585008,0.6180820438193482,4,-0.865001678466804,-1.4600009918212962,-0.7000017166137766,-0.490001678466804,9.18000030517576,2,0.16812570711958652,3.962969242289327,54.70000076293945,2.030303730890385,54.599998474121094,-1.5185153788553103,55.75,0.16812570711958652
7847,2011-04-21,56.9000015258789,56.959999084472656,56.08000183105469,56.22000122070313,1929200.0,0.01661604939954442,1.2000057220786404,1.2830131642398461,56.08466195817862,58.21442099319681,-1.3626973019461772,-1.6428012245494088,-1.2724256306965245,-1.5390340693828577,7.65351947348854,0.9899978637695241,0.887934696054522,1.5485015869140568,0.19713109371867432,2.8998720801094393,0.872816340316362,2.2241868335117516,-2.7800025939941264,97.88741002217603,44.61752588159576,0.675685246597692,4,-1.3600025177001882,-2.2150020599365163,-1.790001869201653,-1.5800018310546804,8.549995422363288,3,0.14551842807123694,-1.1159449134504282,55.97000122070313,3.962969242289327,54.70000076293945,2.030303730890385,54.599998474121094,0.14551842807123694
7848,2011-04-25,56.86000061035156,56.9000015258789,56.36999893188477,56.709999084472656,1762000.0,-0.000703003768974253,3.6086509437093195,0.22059038023539376,56.76038112202015,56.880957211575236,-1.2941884598787254,-1.4843705624333623,-1.2623479323085718,-1.418448742167918,7.086057304671632,0.5300025939941264,0.7757073067088385,1.385000610351561,-0.04553158098596555,2.8155328016890877,0.6697345146827942,2.100266706020328,-2.6832016754150345,96.47892715674777,43.71502007429993,0.7152660956687648,4,-1.3200016021728516,-2.1750011444091797,-1.772500991821289,-1.5550003051757812,7.0,0,0.13243050823896785,1.2000057220786404,56.9000015258789,-1.1159449134504282,55.97000122070313,3.962969242289327,54.70000076293945,0.13243050823896785
7849,2011-04-26,58.08000183105469,58.9000015258789,57.0099983215332,57.0099983215332,5100000.0,0.021456229468999055,-2.5327046827929065,7.133284166624281,70.36082271511727,57.16998840678694,-2.4417542939846513,-2.5300815759895556,-2.5261149850347238,-2.5609705054292675,7.194410180286989,2.0400009155273366,0.6771173366765311,2.412001800537112,0.6838120855116543,4.14019151556257,1.5479069430243868,3.2760966580498376,-3.8475388931274352,82.84520397845586,24.945154688940278,0.864094857512729,4,-1.5700016021728516,-2.1100006103515625,-3.0975027084350586,-2.795001983642578,5.699996948242195,1,0.11036494198744151,3.6086509437093195,56.86000061035156,1.2000057220786404,56.9000015258789,-1.1159449134504282,55.97000122070313,0.11036494198744151
7850,2011-04-27,59.79999923706055,60.25,59.04999923706055,59.11000061035156,5677200.0,0.029614279472804705,-1.9629598232997547,0.644856414552844,74.06988330991624,58.45265154415664,-3.8870058535290113,-4.050571310005509,-4.2482276131918155,-4.207868969699618,7.332382309296065,2.1699981689453125,0.6732999744244523,3.8734992980957017,1.4091825858630145,6.337816010328389,2.641340941979358,5.105657654212045,-5.380834755615226,90.79752926161805,30.286149816601394,1.2321583561163443,4,-2.614999771118164,-3.0249996185302734,-4.909999847412109,-4.5149993896484375,3.0,2,0.07341142575843107,-2.5327046827929065,58.08000183105469,3.6086509437093195,56.86000061035156,1.2000057220786404,56.9000015258789,0.07341142575843107
7851,2011-04-28,60.15999984741211,60.209999084472656,59.40999984741211,59.43999862670898,3015800.0,0.00602007717298525,-1.0512833052936343,1.0434821068228035,74.80830425307191,60.69233440643751,-3.9122038473290104,-4.213096136912803,-4.589117636640516,-4.49752361512369,7.822657717284301,0.7999992370605469,0.6769020904615317,3.9709999084472685,0.9151274216098315,7.026872395284705,2.4430636650285464,5.4989361518659905,-5.39098523485351,97.84172201181917,33.90041689045633,1.527936243418719,4,-2.9750003814697266,-3.385000228881836,-5.550000190734863,-4.875,2.1399993896484375,3,0.08560501536309717,-1.9629598232997547,59.79999923706055,-2.5327046827929065,58.08000183105469,3.6086509437093195,56.86000061035156,0.08560501536309717
7852,2011-04-29,59.9900016784668,60.36999893188477,59.849998474121094,60.040000915527344,3276800.0,-0.0028257674430932633,-2.1514640095250637,-0.06944326707074064,72.91666143819067,61.79059106878387,-3.28500996001862,-3.8930053551578183,-4.41932108747374,-4.250587967356928,9.027167442039689,0.520000457763679,0.7351970555287153,3.5790016174316435,0.10243932998741911,7.055563904875868,1.8407204737095313,5.317282761153756,-4.892127942661716,90.50006866455061,24.384168781881726,1.7382811437221124,4,-2.745002746582024,-3.055002212524414,-5.412502288818359,-4.7050018310546875,2.5,4,0.08601433077246035,-1.0512833052936343,60.15999984741211,-1.9629598232997547,59.79999923706055,-2.5327046827929065,58.08000183105469,0.08601433077246035
7853,2011-05-02,61.25,61.72000122070313,60.25,60.25,3058400.0,0.021003472016662306,-1.9400024414062642,-20.000305180437934,75.80802625527237,64.68336602663896,-4.115585238718637,-4.993989490581001,-5.665851116425316,-5.42410391190468,10.489012781915697,1.7299995422363352,0.8936863057169688,4.575499916076659,0.4908091378907784,8.660190694262539,2.533154526983722,6.617845305169595,-5.730356248508542,90.02121164753501,26.146690216877843,2.0423453890929393,5,-3.3299999237060476,-3.4650001525878906,-6.720000267028809,-5.965000152587891,1.2900009155273438,0,0.06857137874681118,-2.1514640095250637,59.9900016784668,-1.0512833052936343,60.15999984741211,-1.9629598232997547,59.79999923706055,0.06857137874681118
7854,2011-05-03,60.63999938964844,61.45000076293945,60.349998474121094,61.27999877929688,2281900.0,-0.009959193638392816,1.2448949404831415,-0.6399993896484446,75.29182612258026,67.6750090754549,-2.8594064128292587,-4.223263324540049,-5.06466697423275,-4.726617564379708,11.799972418606874,1.1000022888183594,1.1518913992291502,3.725999259948729,-0.702389908497075,8.154388428394533,1.511804675725827,5.940193844171631,-4.5003198912358116,59.55052327035023,-7.181897390900623,2.214194584222902,5,-2.0999984741210938,-2.839998245239258,-6.307499885559082,-5.354999542236328,2.8899993896484446,1,0.0531002845170343,-1.9400024414062642,61.25,-2.1514640095250637,59.9900016784668,-1.0512833052936343,60.15999984741211,0.0531002845170343
7855,2011-05-04,60.45000076293945,60.93999862670898,60.04999923706055,60.459999084472656,2731200.0,-0.003133222767502497,-1.1975256314254994,0.015622392294304002,74.20899924401007,70.03439626870639,-1.9757682750274341,-3.792154357472384,-4.836550412871119,-4.44823216522213,13.499774671409273,0.8899993896484304,1.3037861316872537,3.259500503540039,-1.332224449334511,7.851225456414589,0.9636380271027676,5.5553629799773105,-3.7522890922977794,45.02165788956527,-23.177203479530156,2.2958624764372737,5,-1.5499992370605469,-2.6499996185302734,-6.060001373291016,-5.165000915527344,2.3899993896484375,2,0.055086815125384936,1.2448949404831415,60.63999938964844,-1.9400024414062642,61.25,-2.1514640095250637,59.9900016784668,0.055086815125384936
7856,2011-05-05,59.72000122070313,60.45000076293945,59.52999877929688,60.29999923706055,2719200.0,-0.012076088222051196,1.0909110613081634,58.00953834414275,72.81280245288963,71.89307854589651,-0.7352056435647043,-2.879804556996149,-4.0380889284684685,-3.649320296611201,15.090929933829726,0.920001983642571,1.6536283629756454,2.3200008392334084,-2.3346405258514835,6.9746422043183,-0.007319843309041119,4.647321521775858,-2.5200605950553125,8.675900894623895,-61.92154996933492,2.327320682542447,5,-0.6750011444091797,-1.8000011444091797,-5.465001106262214,-4.435001373291023,2.6699981689453054,3,0.05157397778635131,-1.1975256314254994,60.45000076293945,1.2448949404831415,60.63999938964844,-1.9400024414062642,61.25,0.05157397778635131
7857,2011-05-06,60.36000061035156,60.83000183105469,60.09000015258789,60.4000015258789,2739800.0,0.010716667390598733,-1.5517218699850044,0.06896733161012521,72.1847973106934,73.60690256686021,-0.9306586057230604,-3.3173577752681283,-4.612383661458374,-4.256223405197666,16.957151056212606,1.1100006103515554,2.0664835145256006,2.7235002517700195,-2.032040973294883,7.479041476834922,0.34572963923756816,5.101270864302471,-2.7080539251982145,37.89958473844063,-30.105261539792885,2.3777706125324527,5,-0.9950008392333984,-2.44000053405761,-6.045000076293945,-5.075000762939453,2.729999542236328,4,0.03214046731431419,1.0909110613081634,59.72000122070313,-1.1975256314254994,60.45000076293945,1.2448949404831415,60.63999938964844,0.03214046731431419
7858,2011-05-09,60.77000045776367,60.83000183105469,60.02999877929688,60.45000076293945,1268400.0,0.006792575269487289,2.636357331113853,-7.999809269503614,81.96892977753402,74.89669224046206,-0.8132162495976871,-3.517034505723629,-4.957974637572853,-4.623221613347475,18.780681756147388,0.8000030517578054,2.3976785553713853,2.885500144958499,-1.9849199906646575,7.755920280581655,0.45029007714691716,5.320710212770081,-2.7112483190553434,64.58335402936903,-9.19752181497384,2.4352100678115796,5,-0.38500022888183594,-2.8500003814697195,-6.140000343322754,-5.4850006103515625,0.5600013732910156,0,0.028303459071035597,-1.5517218699850044,60.36000061035156,1.0909110613081634,59.72000122070313,-1.1975256314254994,60.45000076293945,0.028303459071035597
7859,2011-05-10,61.08000183105469,61.38000106811523,60.86000061035156,61.22000122070313,2725400.0,0.005101223810364708,1.2608760552635023,-0.43749850988248173,82.35295710708131,75.8170337734804,-0.7296453754676406,-3.610477137666116,-5.20701873050038,-4.8921335752462625,20.650444391176183,0.6100006103515554,2.6710405218872992,2.9405014038085966,-2.042803756292713,7.923806563909906,0.4488488237579418,5.432153983859251,-2.655124784146878,83.78384508636697,4.344373014156929,2.4916525800506553,5,-0.5150012969970703,-3.160001754760735,-6.197502136230469,-5.795001983642578,-0.40000152587890625,1,0.023903062225030247,2.636357331113853,60.77000045776367,-1.5517218699850044,60.36000061035156,1.0909110613081634,59.72000122070313,0.023903062225030247
7860,2011-05-11,61.34000015258789,61.58000183105469,60.88000106811523,61.11000061035156,2362800.0,0.0042566849007692475,-1.028991756920351,-1.64286103542226,80.33899532451463,76.43155500364071,-0.8361520508854241,-3.5898523374201474,-5.396301373829431,-5.1091134600114145,22.797077210727668,0.7000007629394602,2.982693817733832,2.9054996490478544,-2.103412547896859,7.914411845992568,0.40104355057550123,5.409955747520208,-2.585610688300548,88.29261847873818,10.242084404951441,2.5044560984723554,5,-0.7150001525878835,-3.420000076293938,-6.392499923706055,-6.055000305175781,0.8800010681152415,2,0.03570261854028689,1.2608760552635023,61.08000183105469,2.636357331113853,60.77000045776367,-1.5517218699850044,60.36000061035156,0.03570261854028689
7861,2011-05-12,61.66999816894531,61.9000015258789,60.86999893188477,61.16999816894531,2046100.0,0.005379817664436404,1.1458237304299472,2.1739173701756425,78.90909729845214,77.09738121033641,-1.0386574571931533,-3.6111803806469354,-5.660284778940522,-5.400283914107646,24.731553815684926,1.0300025939941264,3.10811412410753,2.9219978332519503,-2.0720686426361112,7.916064309140012,0.4249645953079195,5.419031071195981,-2.6190475290163917,87.7003733093983,11.65679196668411,2.497033237944031,5,-0.9549980163574219,-3.6599979400634766,-6.672497749328613,-6.384998321533203,1.1300010681152344,3,0.018971980191037963,-1.028991756920351,61.34000015258789,1.2608760552635023,61.08000183105469,2.636357331113853,60.77000045776367,0.018971980191037963
7862,2011-05-13,61.90999984741211,62.4000015258789,61.27000045776367,61.83000183105469,2812600.0,0.0038917088631866825,1.132074724784359,0.15999603271484375,79.88167657209675,77.5500090233169,-1.092560375971793,-3.4748792876523495,-5.8704193287838535,-5.595836165596602,26.469956392654616,1.1300010681152273,3.056770092777356,2.809999465942383,-2.0229922024309204,7.642991134315686,0.39350363175572767,5.226495300129038,-2.5171631011691886,79.32484765372264,5.623873444737072,2.416495834186652,5,-0.9449996948242188,-3.6499996185302734,-6.824999809265137,-6.625,2.0699996948242188,4,0.007753182739773434,1.1458237304299472,61.66999816894531,-1.028991756920351,61.34000015258789,1.2608760552635023,61.08000183105469,0.007753182739773434
7863,2011-05-16,62.31000137329102,62.6500015258789,61.5,61.88000106811523,3137500.0,0.0064610164248875,1.0720736820400165,5.375137094082482,77.71954901540236,77.81975601140826,-1.4822641324598607,-3.5397058977993723,-6.229164717132065,-5.948451310179955,29.240423700389726,1.1500015258788991,2.9774108115262834,2.8820009231567454,-1.8836550073296863,7.647656853643177,0.49917295791352956,5.264828888399961,-2.4961615578990646,81.00558778274636,8.111769684110314,2.3828279652432167,5,-1.220001220703132,-3.925001144409187,-7.217500686645515,-7.025001525878913,1.3899993896484304,0,0.012518035020156582,1.132074724784359,61.90999984741211,1.1458237304299472,61.66999816894531,-1.028991756920351,61.34000015258789,0.012518035020156582
7864,2011-05-17,61.88000106811523,62.06999969482422,61.15999984741211,62.04999923706055,1944300.0,-0.0069009837216937875,7.6667029972752045,-0.3953442983623462,66.403809404618,76.95251269592025,-0.9586882805499428,-2.6734087804255537,-5.748836760625046,-5.473243684200703,31.383846505217495,1.1500015258789134,2.927559633660252,2.0880004882812457,-2.214564112627677,6.390565089190169,-0.06328181217321571,4.239282788735707,-1.6123753790453605,56.74161035710195,-13.313830030355078,2.1512823004544614,5,-0.7900009155273366,-3.4950008392333913,-6.7875003814697195,-6.595001220703118,1.6800003051757955,1,-0.00888815817011901,1.0720736820400165,62.31000137329102,1.132074724784359,61.90999984741211,1.1458237304299472,61.66999816894531,-0.00888815817011901
7865,2011-05-18,62.7400016784668,63.290000915527344,61.97999954223633,62.04999923706055,4472700.0,0.013897876462621861,-2.156622851365015,-4.058881608473038,68.85967260510498,76.5132760461664,-1.6312329298038648,-3.0569188236359963,-6.556827816901837,-6.2862495954014435,33.721543376524856,1.4099998474121165,2.7371504060654814,2.5460010528564467,-1.2226358023341675,6.314637908047061,0.6616826252611361,4.430319480451757,-2.091195855507486,77.27277742836014,10.288782200852694,1.884318427595307,5,-1.0800018310546875,-4.035001754760742,-7.505002021789551,-7.4550018310546875,-0.23000335693359375,2,-0.03283393876602392,7.6667029972752045,61.88000106811523,1.0720736820400165,62.31000137329102,1.132074724784359,61.90999984741211,-0.03283393876602392
7866,2011-05-19,65.37999725341797,65.81999969482422,64.94999694824219,65.0,6890700.0,0.04207834721587611,-2.624986092346817,0.550718708536046,78.94736410797685,77.26467235697567,-3.781601319932271,-5.223612232593268,-9.080826613105828,-8.864220271509964,36.80812772352454,3.079998016357422,2.662892501389514,4.715496826171872,0.8198190166495039,8.611174635694233,2.767657921410688,6.663335730933056,-4.25577631379641,90.55788721429676,25.45182526464609,1.9478389047611813,5,-2.454998016357422,-5.409997940063477,-10.21249771118164,-10.09499740600586,-2.05999755859375,3,-0.04833276484344973,-2.156622851365015,62.7400016784668,7.6667029972752045,61.88000106811523,1.0720736820400165,62.31000137329102,-0.04833276484344973
7867,2011-05-20,65.18000030517578,65.55000305175781,64.62000274658203,65.47000122070311,3597300.0,-0.0030589929128780335,3.1332926436430837,-0.7631658200654152,73.8182056942154,76.35903634771805,-3.158092645608612,-4.6077338809583495,-8.730593025194146,-8.592672387149229,39.23774740512059,0.9300003051757812,2.619433948601504,4.101499938964842,0.13114082067055222,8.071859057259132,2.116320379817701,6.086679498111984,-3.200000762939453,86.26610706856877,23.307355056050724,1.9851795591471435,5,-1.8400001525878906,-5.210000991821289,-10.042500495910645,-9.895000457763672,-0.8799972534179688,4,-0.036514284396624075,-2.624986092346817,65.37999725341797,-2.156622851365015,62.7400016784668,7.6667029972752045,61.88000106811523,-0.036514284396624075
7868,2011-05-23,64.38999938964844,65.08000183105469,63.77000045776367,64.72000122070311,3271600.0,-0.012120296284573895,1.4952334587941232,1.1379337560180016,72.24201220704182,75.23559802549144,-2.0121979566941945,-3.398945407470187,-7.809655338332092,-7.743769933577553,41.481091117737975,1.4099998474121094,2.6415665956107617,2.9349990844726577,-0.7702762805424328,6.640274449487748,1.0823614019651089,4.7876367669802065,-1.6419998168945327,69.31329716738254,5.678736475642353,1.8526376825075457,5,-1.0450000762939453,-4.420000076293945,-9.382498741149902,-9.104999542236328,-0.31999969482421875,0,-0.006367446052158554,3.1332926436430837,65.18000030517578,-2.624986092346817,65.37999725341797,-2.156622851365015,62.7400016784668,-0.006367446052158554
7869,2011-05-24,64.48999786376953,64.66000366210939,64.19999694824219,64.37999725341797,2643300.0,0.0015530125030125408,1.0444188254441222,-0.3333333333333477,74.22062783386745,74.55577941541952,-1.7630206096223446,-3.1559055551421267,-7.756479812343663,-7.7825696469103605,42.53109780475698,0.4600067138672017,2.652823654013389,2.7144977569580107,-0.8684811358121607,6.297476649728182,0.923008310572925,4.505987203343096,-1.1275982666015665,65.36453702590715,-0.5986361033557301,1.7914894463850843,5,-1.144998550415039,-4.519998550415039,-9.617497444152832,-9.279998779296875,-0.09999847412109375,1,-0.012249916684737516,1.4952334587941232,64.38999938964844,3.1332926436430837,65.18000030517578,-2.624986092346817,65.37999725341797,-0.012249916684737516
7870,2011-05-25,64.19000244140625,64.65000152587889,64.08999633789061,64.08999633789061,3887000.0,-0.004651813184999631,-10.19942020140054,0.9091413510890458,78.25542208650249,74.48314883631402,-1.135664994197711,-2.6458110991213672,-7.284295543354801,-7.417548843476496,42.92212924219734,0.5600051879882812,2.544606147299028,2.195002174377443,-1.4161753773898624,5.806179726144748,0.38941339849378664,4.000590950261099,-0.4200019836425781,20.487909265996148,-50.54383871260036,1.8055887758836544,5,-0.7000026702880859,-4.220003128051758,-9.352502822875977,-8.980003356933594,0.8199996948242188,2,-0.00981462913465847,1.0444188254441222,64.48999786376953,1.4952334587941232,64.38999938964844,3.1332926436430837,65.18000030517578,-0.00981462913465847
7871,2011-05-26,65.30999755859375,65.68000030517578,63.9000015258789,64.15000152587889,3528000.0,0.01744812392256656,-1.1445819679288805,11.599252364966452,79.49944166184704,74.44067829073072,-1.8830495870995776,-3.5417881796255557,-8.178141105258433,-8.482909551344093,43.4826971611855,1.779998779296882,2.4397911749241388,3.057497406005858,-0.732759422014226,6.847754234025949,1.1623689919958196,4.9526258200159035,0.5100021362304688,80.628126903604,5.1820923019968745,1.8951284140100453,5,-1.819997787475586,-4.719997406005859,-10.507497787475586,-10.099998474121094,-0.32999420166014204,3,-0.04287244436885007,-10.19942020140054,64.19000244140625,1.0444188254441222,64.48999786376953,1.4952334587941232,64.38999938964844,-0.04287244436885007
7872,2011-05-27,65.15000152587889,65.41000366210939,64.91000366210939,65.33000183105469,1857500.0,-0.002449793886017404,1.9411421519126904,-0.1551732075794451,76.90424852390987,74.35008934723155,-1.3579274340628373,-3.1361911857470517,-7.779520619475512,-8.272806311897575,43.99648305724501,0.5,2.388609423444393,2.639501380920393,-1.2044017162682223,6.4834044781090014,0.7175498323260854,4.561452929514701,0.6315982055664193,72.25137059487238,-4.379990930996499,1.9219515485943046,5,-1.660001754760728,-4.200000762939439,-10.34250164031981,-9.940002441406236,0.09999847412110796,4,-0.028089052773510037,-1.1445819679288805,65.30999755859375,-10.19942020140054,64.19000244140625,1.0444188254441222,64.48999786376953,-0.028089052773510037
7873,2011-05-31,65.44999694824219,65.86000061035156,65.01999664306639,65.63999938964844,3408600.0,0.004604687879310898,1.666658593295918,1.0555673292925034,76.87582347045623,75.51364646565801,-1.30266276429397,-3.273219799082817,-7.831196273074539,-8.517247928597492,44.00552008177656,0.8400039672851705,2.3730151059547637,2.729496955871582,-1.2798037961444066,6.738797707887578,0.7248465798635806,4.734147331879576,-1.5499954223632884,79.08143603956395,3.216231609706824,2.0046503760079966,5,-1.5299968719482422,-4.334997177124023,-10.33749771118164,-10.239997863769531,0.12000274658203125,1,-0.01757057219412539,1.9411421519126904,65.15000152587889,-1.1445819679288805,65.30999755859375,-10.19942020140054,64.19000244140625,-0.01757057219412539
7874,2011-06-01,63.86000061035156,65.5,63.77000045776367,65.44999694824219,2855000.0,-0.024293298885070924,1.047333778756907,8.36829424991969,63.319280205655446,74.8980473101636,0.6679780134499822,-1.5068786573140613,-6.0439545557348,-6.881337593825272,43.542149464496504,1.7299995422363281,2.2972913029496596,0.9785005569458036,-2.936528460300636,4.893529574192243,-0.9790139516774161,2.9360150655690234,2.0,4.306227082158352,-67.09590256003946,1.957514508623218,6,0.9549999237060547,-2.4250011444091797,-8.747501373291016,-8.650001525878906,0.9199981689453267,2,0.0032884291021852974,1.666658593295918,65.44999694824219,1.9411421519126904,65.15000152587889,-1.1445819679288805,65.30999755859375,0.0032884291021852974
7875,2011-06-02,63.77999877929688,64.16999816894531,63.2599983215332,64.01999664306639,3186200.0,-0.0012527690305363937,2.3703640910439536,0.15094240033779202,61.45497320178597,72.95444832058685,1.0180794333331917,-1.2275473514635777,-5.770017809875483,-6.752067697145925,43.22132907770364,0.9099998474121094,2.2503180375720007,0.7319988250732479,-3.027790217143753,4.491787867290249,-1.1478956960352562,2.611893346181752,2.0800018310546804,20.000000000000274,-47.3023057991054,1.8798945211085016,6,0.7800006866455007,-1.3249988555908274,-7.539998054504402,-8.124998092651374,-1.020000457763679,3,0.009564136438170667,1.047333778756907,63.86000061035156,1.666658593295918,65.44999694824219,1.9411421519126904,65.15000152587889,0.009564136438170667
7876,2011-06-03,62.79999923706055,63.540000915527344,62.09000015258789,62.9000015258789,2841300.0,-0.015365311398444992,1.1014487545575922,0.41667991226118933,54.472370401552546,70.80491106584653,1.780900010213287,-0.005239670381733674,-4.588643101118279,-5.724326122784639,43.09735986486313,1.6899986267089915,2.358557936067129,-0.4020006179809599,-3.825070160634283,3.021068924672363,-2.1135353893076143,1.3095341533457017,2.9560012817382812,18.83286467540168,-45.009269288367065,1.7115347713266602,6,1.1750011444091797,-0.16499900817871094,-5.819999694824219,-6.469999313354492,-0.30999755859375,4,0.03519112939520097,2.3703640910439536,63.77999877929688,1.047333778756907,63.86000061035156,1.666658593295918,65.44999694824219,0.03519112939520097
7877,2011-06-06,62.29999923706055,63.20000076293945,62.27999877929688,62.81999969482422,1970200.0,-0.007961783536215905,-2.2857133125796727,5.199885561701685,49.95023799221113,68.32804726419869,2.0444002011840325,0.6825467123052249,-3.9114925049683222,-5.177729539503446,42.77183953421454,0.920001983642571,2.371981610110943,-0.9990005493164062,-4.184696866497575,2.1866957678647623,-2.5918487079069905,0.593847609274178,3.236041259765628,5.570266816286428,-53.78333925740993,1.5928481585905836,6,1.6750011444091797,0.3950004577636719,-5.319999694824219,-5.969999313354492,0.20999908447265625,0,0.04301772315719066,1.1014487545575922,62.79999923706055,2.3703640910439536,63.77999877929688,1.047333778756907,63.86000061035156,0.04301772315719066
7878,2011-06-07,62.4900016784668,63.63999938964844,62.4900016784668,62.86999893188477,2174600.0,0.0030497984547843693,-5.052663280261811,0.7307633055790035,53.10908351369914,65.98232011751332,1.7394631588069416,0.661947817878783,-3.9249316525339495,-5.328818399570103,42.592064214998516,1.3400001525878906,2.0093427220927182,-0.8949981689453139,-3.8797615817575917,2.089765243866964,-2.3873798753514563,0.5973835374608285,2.8392763977050777,11.730250550670034,-45.97283524361401,1.4923817064061404,6,1.4849987030029297,0.20499801635742188,-5.400002479553223,-6.100002288818359,-0.15000152587890625,1,0.04416703868459426,-2.2857133125796727,62.29999923706055,1.1014487545575922,62.79999923706055,2.3703640910439536,63.77999877929688,0.04416703868459426
7879,2011-06-08,62.540000915527344,62.72999954223633,62.16999816894531,62.33000183105469,1851400.0,0.000800115790007716,-1.1131871770142079,-0.5526331640130802,48.88888135366206,62.71937114719772,1.5463870544449208,0.7662208166243119,-3.788665860058188,-5.3376215632949595,42.016175703551816,0.5600013732910156,1.729585062007473,-0.9179988861083999,-3.7319224427643576,1.8959246705475579,-2.324960664436375,0.48896289221957545,2.594920485229494,21.63467269682848,-32.20528742071391,1.406961778327978,6,1.4349994659423828,0.154998779296875,-4.687500953674316,-5.475000381469727,0.6800003051757884,2,0.04844897241670165,-5.052663280261811,62.4900016784668,-2.2857133125796727,62.29999923706055,1.1014487545575922,62.79999923706055,0.04844897241670165
7880,2011-06-09,63.52999877929688,63.86999893188477,62.45000076293945,62.58000183105469,2338900.0,0.015829834494353934,-1.3471061873806054,4.523814713896492,37.414934563451965,58.04331480293159,0.5061491066339201,-0.054067575691945535,-4.590271993941968,-6.28200472987924,41.5474128428016,1.4199981689453196,1.5274507329194833,-0.03750095367431072,-2.668920186832274,2.5939182794836455,-1.3532105702532888,1.2782086629046674,1.4222273465698194,80.89885473279963,30.393827995302573,1.3157096165789794,6,0.44500160217284446,-0.8349990844726634,-5.35999774932862,-6.464998245239265,-1.029998779296882,3,0.01967574412117501,-1.1131871770142079,62.540000915527344,-5.052663280261811,62.4900016784668,-2.2857133125796727,62.29999923706055,0.01967574412117501
7881,2011-06-10,62.84000015258789,63.29999923706055,62.790000915527344,63.16999816894531,2129300.0,-0.010860989138470556,-1.3721045767869342,-0.34736744888288984,35.076486361687955,53.39578567379583,0.903997625803143,0.7674252298994588,-3.725041830866097,-5.552814716566097,40.89114581831652,0.7399978637695384,1.2693580614242563,-0.7859996795654283,-3.2886737159934114,1.7166743568625549,-2.0373366977794234,0.46533733864856686,1.9404924148820868,39.41186370317164,-6.298242370313027,1.2513370182139927,6,1.135000228881836,-0.14500045776367188,-4.489998817443848,-5.774999618530273,0.6899986267089915,4,-0.0012731036101277793,-1.3471061873806054,63.52999877929688,-1.1131871770142079,62.540000915527344,-5.052663280261811,62.4900016784668,-0.0012731036101277793
7882,2011-06-13,62.38999938964844,62.9900016784668,62.18999862670898,62.93000030517578,1949700.0,-0.007161056044665215,1.4242382207426119,1.6363762470089125,36.6666259764384,48.9280970633494,1.029592646677365,1.3230643518483802,-3.1220579348871667,-5.05386605926693,39.76146173080544,0.8000030517578196,0.9795352144999896,-1.260000419616702,-3.701853188923536,1.181852349690125,-2.480926804270112,-0.03907403496328499,2.2290636329286144,12.94124246878115,-28.55290463090585,1.220926384653415,6,1.4050006866455078,0.5550003051757812,-3.907499313354485,-5.32499885559082,1.2600021362304616,0,0.0016028576662392435,-1.3721045767869342,62.84000015258789,-1.3471061873806054,63.52999877929688,-1.1131871770142079,62.540000915527344,0.0016028576662392435
7883,2011-06-14,63.09000015258789,63.54999923706055,62.77000045776367,62.77000045776367,1473100.0,0.0112197590926022,-3.874997019764919,-0.5925910227609884,41.358016842166776,46.48795668962845,-0.0451239896623008,0.7214862914711233,-3.67164962987367,-5.687737466758989,38.57311711473362,1.1599998474121094,0.5699115716554672,-0.5989995956420913,-2.9747608542659236,1.776761662981741,-1.786880224954004,0.5888810336698214,1.3773190977898082,54.11773945629346,14.996838457355842,1.1878806293119157,6,0.03999900817871094,-0.14500045776367188,-4.447500228881836,-6.024999618530273,2.0099983215332173,1,-0.009193245041241194,1.4242382207426119,62.38999938964844,-1.3721045767869342,62.84000015258789,-1.3471061873806054,63.52999877929688,-0.009193245041241194
7884,2011-06-15,61.33000183105469,62.93000030517578,61.27999877929688,62.61000061035156,3180000.0,-0.027896628899611864,-1.3912980981866574,-4.0,35.04181011710671,43.55316079133074,1.4731728158049862,2.5699289570972894,-1.7744015013220462,-3.8746854671808535,37.33543556485975,1.8100013732910085,0.13351687017949843,-2.331497955322263,-4.806102331610447,0.14310642096591408,-3.5688001434663477,-1.094195767178178,2.9946782734556194,1.9306196452476294,-37.91357423701828,1.2373021881440884,6,1.24499702453614,2.029998779296875,-2.177501678466797,-4.26500129699707,3.5999984741210938,2,0.01646825846044231,-3.874997019764919,63.09000015258789,1.4242382207426119,62.38999938964844,-1.3721045767869342,62.84000015258789,0.01646825846044231
7885,2011-06-16,60.68000030517578,61.9000015258789,60.4900016784668,61.2400016784668,2933800.0,-0.010598426650458292,-2.0000040581944942,0.43750149011754047,24.532436717493113,40.226501493101914,1.8295972860755043,3.2229285837402415,-0.9618921727846015,-3.186527451170292,35.287136917196015,1.4099998474121023,-0.3789395497911485,-2.8784994125366197,-5.6662703576527065,-0.09072846742053287,-4.272384885094667,-1.4846139399785798,3.401105293317457,6.20911040191483,-27.29986819634352,1.393885472558042,6,1.5,2.4950008392333984,-1.4375,-3.614999771118164,3.3799972534179688,3,0.041858946980108946,-1.3912980981866574,61.33000183105469,-3.874997019764919,63.09000015258789,1.4242382207426119,62.38999938964844,0.041858946980108946
7886,2011-06-17,62.22000122070313,62.40999984741211,61.13999938964844,61.13999938964844,3908100.0,0.025379052534315827,-1.3518487121886436,-1.9285699688694347,36.00763085658421,38.677322922476705,0.2220192781263961,1.51154820794455,-2.3378049331582886,-4.689727434553127,32.327951570098094,1.7299995422363281,-0.6520573037892987,-1.1804986953735295,-3.890707998191438,1.5297106074443718,-2.535603346782487,0.17460595603542117,1.5019939857874647,56.53597785977883,26.773988824146816,1.355104651408952,6,-0.040000915527350855,0.9549999237060476,-2.9475011825561523,-5.155000686645515,-0.6700019836425852,4,0.004500141012592884,-2.0000040581944942,60.68000030517578,-1.3912980981866574,61.33000183105469,-3.874997019764919,63.09000015258789,0.004500141012592884
7887,2011-06-20,62.79999923706055,62.88000106811523,61.6500015258789,61.93000030517578,1738200.0,0.009321729427488767,1.388342610801895,0.805553200808144,37.674424876519105,36.96236085167892,-0.3124527767677563,0.784316614153326,-2.7468158903346875,-5.239716563984437,29.68973904429354,1.2299995422363281,-0.8986887745196839,-0.48150062561035156,-3.068944919874312,2.1059436686536017,-1.7752227727423247,0.8122215215216286,0.5987966166276664,75.49017652338685,49.82007234869287,1.2937221471319782,6,-0.6199989318847656,0.3750019073486328,-3.4374990463256836,-5.644998550415039,-2.7700004577636648,0,0.011624196673644782,-1.3518487121886436,62.22000122070313,-2.0000040581944942,60.68000030517578,-1.3912980981866574,61.33000183105469,0.011624196673644782
7888,2011-06-21,63.97999954223633,64.19000244140625,62.7400016784668,62.97999954223633,1778100.0,0.018789814004956495,1.0422462565077932,1.149426698528928,50.58026561950646,37.150292436772745,-1.406811190081406,-0.4511030526782065,-3.7443948825675903,-6.387012464028913,28.095568155443306,1.4500007629394531,-0.977736338585153,0.7189996719360323,-1.8377807250688534,3.275780068940918,-0.5593905265664176,1.9973898704384752,-3.4899978637695312,94.32424713871988,63.22735717477932,1.2783901985024442,6,-1.6399974822998047,-0.8049983978271484,-4.367499351501465,-6.57499885559082,-3.6899986267089844,1,-0.0051578308646217375,1.388342610801895,62.79999923706055,-1.3518487121886436,62.22000122070313,-2.0000040581944942,60.68000030517578,-0.0051578308646217375
7889,2011-06-22,63.70000076293945,64.40000152587889,63.47999954223633,63.47999954223633,1867800.0,-0.004376348566742849,-7.363607990012355,0.220001220703125,49.62050266431701,38.50646667020219,-1.0560133112484635,-0.24593254325180425,-3.286947655864907,-6.062193029899412,26.456409069309693,0.9200019836425639,-0.9688378252497785,0.47850074768066264,-2.02212778121428,2.9791292765755983,-0.7718135167668123,1.7288150121281305,-3.1359990692138666,82.09716648959086,47.54781041424132,1.2503142644474692,6,-1.2549991607666087,-0.5249996185302734,-3.96250057220459,-6.170000076293945,-3.6100006103515625,2,0.021977985783575793,1.0422462565077932,63.97999954223633,1.388342610801895,62.79999923706055,-1.3518487121886436,62.22000122070313,0.021977985783575793
7890,2011-06-23,63.56000137329102,63.56000137329102,62.22000122070313,62.88000106811523,2416300.0,-0.0021977925898217787,2.9411751506242934,3.0908933277847783,53.91753801720629,40.59991685414867,-1.0184068528131576,-0.16395742999262808,-2.9500595144575925,-5.881883539676508,24.514675561356608,1.479999542236321,-1.0127567705180311,0.3700014114379968,-2.0948748250356815,2.834877647911675,-0.8624367067988388,1.6024395296748324,-2.8425596862793014,74.23314103839323,36.13858176619872,1.2324381182368391,6,-1.1149997711181783,-0.38500022888184304,-3.8225011825561594,-6.030000686645515,-5.9300003051757955,3,0.021554419482131326,-7.363607990012355,63.70000076293945,1.0422462565077932,63.97999954223633,1.388342610801895,62.79999923706055,0.021554419482131326
7891,2011-06-24,62.5099983215332,63.43999862670898,62.22000122070313,63.43999862670898,2315600.0,-0.016519871445425216,1.6236494745563974,-1.367646893828008,51.02438577791539,42.19522349875723,-0.02250385697341528,0.7014867871946677,-1.7100199952123774,-4.799502258839723,22.042802135766934,1.3400001525878906,-1.035051456665883,-0.540001678466794,-2.8080953934457398,1.7280920365121446,-1.6740485359562598,0.5940451790226717,-1.6452542409667927,31.27261075106568,-10.484295718440382,1.1340468574894693,6,-0.06499671936035867,0.6650028228759766,-2.327498435974121,-4.659997940063477,-6.159999847412109,4,0.024796021095502274,2.9411751506242934,63.56000137329102,-7.363607990012355,63.70000076293945,1.0422462565077932,63.97999954223633,0.024796021095502274
7892,2011-06-27,63.31999969482422,63.4900016784668,62.08000183105469,62.4000015258789,1983800.0,0.012957949048800321,1.2380912013853989,-0.989245018335167,53.81783853686867,43.579648131501884,-0.7674131778821334,-0.26629638862591776,-2.2995682921924896,-5.550530947993472,19.400666978553957,1.4099998474121094,-1.011964486847134,0.3614997863769531,-1.6868952883907866,2.4098948611447,-0.6626977510069167,1.385697323760823,-2.3138453164453097,53.448190813813476,7.567057901541382,1.0241975373838725,6,-0.8749980926513743,-0.14499855041503906,-1.8725004196166992,-4.204999923706055,-6.6899986267089915,0,-0.027953260680580017,1.6236494745563974,62.5099983215332,2.9411751506242934,63.56000137329102,-7.363607990012355,63.70000076293945,-0.027953260680580017
7893,2011-06-28,64.30000305175781,64.58999633789061,63.13000106811523,63.47000122070313,2871300.0,0.015476995604181809,1.0709323088577773,0.9021776989036723,57.45763424174829,46.07029525646205,-1.7407901904129943,-1.4091180364625444,-3.071554988313899,-6.463028794755601,16.680643958270576,1.4599952697753835,-0.881294481591965,1.3990028381347628,-0.4048865389255667,3.2028922151950923,0.49705814960459804,2.3009475266649275,-3.158094787478902,88.44645733912935,37.86667582256858,0.9019446885301649,6,-1.7600040435791087,-1.1250019073486328,-2.645003318786621,-5.185003280639648,-10.050003051757812,1,-0.06640752830173002,1.2380912013853989,63.31999969482422,1.6236494745563974,62.5099983215332,2.9411751506242934,63.56000137329102,-0.06640752830173002
7894,2011-06-29,64.06999969482422,64.66999816894531,63.7599983215332,64.56999969482422,1898400.0,-0.0035770349302853832,1.6000108991825612,-0.6024083095872834,52.445654427395,49.1717638908956,-1.2083112835004144,-1.2254024351489576,-2.594845118290145,-6.166810757245813,15.185486926803593,0.9099998474121094,-0.7340683734295297,1.1584995269775362,-0.6711540639077356,2.988153117862808,0.24367273153490032,2.073326322420172,-2.7212061461286083,76.8340029928478,28.846419066643193,0.9148267954426363,6,-1.1650009155273438,-0.8949985504150391,-2.4125003814697266,-4.954999923706055,-10.25,2,-0.05899795219762172,1.0709323088577773,64.30000305175781,1.2380912013853989,63.31999969482422,1.6236494745563974,62.5099983215332,-0.05899795219762172
7895,2011-06-30,64.38999938964844,64.73000335693361,63.959999084472656,64.20999908447266,1922300.0,0.00499453248553805,-1.2647174320367527,-0.3600006103515625,57.26334508249499,51.53350991599679,-1.057959774218105,-1.5782784015617395,-2.66255718764193,-6.41918045990208,14.11831973301524,0.7700042724609517,-0.6608861667240333,1.4479991912841825,-0.4612204520632872,3.3572188346316523,0.49338936961044766,2.4026090129579174,-2.775509471332853,87.16966899962813,36.52355339141625,0.9546098216737359,6,-1.1999969482421875,-1.2149982452392578,-2.7325000762939453,-5.274999618530273,-14.380001068115234,3,-0.06678054477124018,1.6000108991825612,64.06999969482422,1.0709323088577773,64.30000305175781,1.2380912013853989,63.31999969482422,-0.06678054477124018
7896,2011-07-01,65.01000213623047,65.02999877929689,64.31999969482422,64.52999877929689,2672200.0,0.009628867098292027,1.7307833384684412,2.6666807951510254,62.08487058899708,54.24578166182768,-1.3863732383311742,-2.1336156778164295,-3.0588083729061637,-6.964866299790771,14.0930249745853,0.7099990844726705,-0.333805524481825,1.9575017929077134,-0.16141453500861758,4.076418120824037,0.8980436289495515,3.0169599568658754,-3.0839608740530835,99.32214699142872,42.09288139134399,1.0594581639581628,7,-1.4550018310546804,-1.835000991821289,-3.2800025939941406,-5.895002365112305,-12.970001220703125,4,-0.11352100946943855,-1.2647174320367527,64.38999938964844,1.6000108991825612,64.06999969482422,1.0709323088577773,64.30000305175781,-0.11352100946943855
7897,2011-07-05,64.98000335693361,65.18000030517578,64.43000030517578,65.02999877929689,1927100.0,-0.0004614486742209323,3.285732970027596,-0.1041564014940824,59.29204236898111,55.21375685621375,-1.1338581387366276,-1.9948185192409653,-2.83077462470019,-6.8770554195840745,14.100291567609084,0.75,0.18679311702221213,1.7935028076172017,-0.45975071239158183,4.046756327625985,0.666876047612817,2.9201295676215935,-2.68148719270188,90.24404767443015,31.273647029762742,1.12662676000439,7,-1.3500022888183736,-1.8050022125244283,-2.9400033950805806,-5.865003585815444,-14.980003356933608,1,-0.13281016369617749,1.7307833384684412,65.01000213623047,-1.2647174320367527,64.38999938964844,1.6000108991825612,64.06999969482422,-0.13281016369617749
7898,2011-07-06,65.25,65.44999694824219,64.84999847412111,64.95999908447266,1105100.0,0.004155072778056157,-1.3529253369635892,-5.800549366702274,72.58061397232684,57.76488033488151,-1.3463423731131599,-2.1580874215907784,-2.8942263158553274,-7.087881369820202,13.896814942799054,0.5999984741210795,0.5285279002382097,1.925499534606935,-0.48100520485219533,4.332004274066065,0.7222471648773734,3.1287519043364966,-2.548076056036102,88.1658514343499,21.072318501646933,1.2032523697295636,7,-1.4850006103515625,-2.0749988555908203,-3.0299997329711914,-6.135000228881836,-12.65999984741211,2,-0.13210726332390454,3.285732970027596,64.98000335693361,1.7307833384684412,65.01000213623047,-1.2647174320367527,64.38999938964844,-0.13210726332390454
7899,2011-07-07,65.56999969482422,65.68000030517578,65.08000183105469,65.68000030517578,2150600.0,0.004904209882363508,9.909002635594396,-0.37931125200599825,79.28141206740918,60.58308856268184,-1.534562840698726,-2.36047077833544,-3.0390344279738457,-7.359820928689544,14.020377868610467,0.5999984741210938,0.8429687025765134,2.093999290466307,-0.4802166517064137,4.668215232639035,0.8068913193799432,3.381107261552671,-2.4283840701757953,93.60462021610688,18.032611416995266,1.2871079710863638,7,-1.6899986267089844,-2.4849987030029297,-3.052499771118164,-6.434999465942383,-11.930000305175781,3,-0.1726399229450929,-1.3529253369635892,65.25,3.285732970027596,64.98000335693361,1.7307833384684412,65.01000213623047,-0.1726399229450929
7900,2011-07-08,64.77999877929689,64.95999908447266,64.18000030517578,64.73000335693361,1688600.0,-0.012048206789753713,2.804908911591473,-0.45450131779719793,66.84207567550219,62.3406096624137,-0.6183300975221897,-1.5515712983708383,-2.1348588791432235,-6.514688822621409,13.15746813004299,1.3899993896484375,0.8927641511276576,1.2414983749389776,-1.3981053669648418,3.881102116842797,-0.07830349601293563,2.561300245890884,-1.1814739121535425,39.99989827474053,-36.41112412102649,1.3198018709519093,7,-0.8999977111816548,-1.6949977874756001,-1.6549987792968892,-5.644998550415053,-9.86999893188478,4,-0.16918801004941342,9.909002635594396,65.56999969482422,-1.3529253369635892,65.25,3.285732970027596,64.98000335693361,-0.16918801004941342
7901,2011-07-11,62.7599983215332,64.22000122070311,62.65999984741211,64.12999725341797,2405100.0,-0.03118247137740393,1.0128960807235774,-27.402487410346406,49.77875620731678,61.89182273690793,1.6101910003649351,0.4871023039620326,-0.03340800754767059,-4.442281045458145,11.990020214257962,2.11999893188478,0.9298077103967302,-0.7745019912719755,-3.4188009420192884,1.8697969594753445,-2.096651466645639,0.547647484101681,2.920001983642578,3.3112072504499954,-70.19180629338798,1.3221494753736598,7,1.4100017547607422,0.32500267028808594,0.7475013732910156,-3.30999755859375,-8.739997863769531,0,-0.2031548811502346,2.804908911591473,64.77999877929689,9.909002635594396,65.56999969482422,-1.3529253369635892,65.25,-0.2031548811502346
7902,2011-07-12,62.4900016784668,63.349998474121094,62.06000137329102,62.36000061035156,2468600.0,-0.00430204987710725,-2.5342408486400827,-0.09489136457674927,40.83642700560048,60.045021932891515,1.9557377114429642,0.8063152014790944,0.3220613834158641,-4.129696970458042,11.460852296316453,1.289997100830071,0.9190219576757102,-1.0494987487792997,-3.6850492447768204,1.586051747218221,-2.367273996778067,0.2682764992194606,3.129598617553711,11.878464973797485,-56.553953348290555,1.3177752479987612,7,1.3799991607666016,0.5949993133544922,0.8149986267089844,-2.910001754760742,-8.120002746582024,1,-0.16722676399831782,1.0128960807235774,62.7599983215332,2.804908911591473,64.77999877929689,9.909002635594396,65.56999969482422,-0.16722676399831782
7903,2011-07-13,62.5099983215332,63.15999984741211,62.40999984741211,62.7400016784668,2332100.0,0.0003199974800656147,-2.4883696172885506,-1.769242055224625,42.43963134623379,58.93324159054026,1.8496355912805313,0.7806633582011102,0.3489123874161635,-4.107036601946923,10.555968330320853,0.75,1.0269838747115898,-1.0005020141601548,-3.6694306169824245,1.668426588662122,-2.334966315571293,0.33396228725098354,2.9672180175781193,12.430858591659549,-52.03109682254212,1.3344643014111384,7,1.3600025177001953,0.5750026702880859,0.8250017166137695,-2.9299983978271484,-11.439998626708984,2,-0.2001279580457741,-2.5342408486400827,62.4900016784668,1.0128960807235774,62.7599983215332,2.804908911591473,64.77999877929689,-0.2001279580457741
7904,2011-07-14,62.34000015258789,63.08000183105469,61.93000030517578,62.79999923706055,2888100.0,-0.0027195356504553514,1.2548955076518018,1.9999668292035693,42.27847477809566,57.26825600116256,1.9538996177659982,1.0858814334991038,0.5844138583971912,-3.9026011141542796,10.963964471639503,1.1500015258789062,1.0388411117513172,-1.2210000991821275,-3.750805441496766,1.308805243132511,-2.4859027703394503,0.043902571975195315,3.000527587890616,13.531353550817327,-47.64177941172917,1.2649026711573192,7,1.4650001525878906,0.7450008392333984,0.994999885559082,-2.6599998474121094,-11.880001068115234,3,-0.1564003846027462,-2.4883696172885506,62.5099983215332,-2.5342408486400827,62.4900016784668,1.0128960807235774,62.7599983215332,-0.1564003846027462
7905,2011-07-15,63.22000122070313,63.36000061035156,62.54999923706055,62.54999923706055,2782200.0,0.014116154410671822,-1.4179073885343065,-1.4565289502927525,54.59251579052825,56.435772134666024,0.9951294506941011,0.4278644853425817,-0.2123825214589985,-4.718268367624539,11.766830141260435,1.0200004577636719,0.938594788742563,-0.46799907684325603,-2.6148761721849,1.6788780184983807,-1.5414376245140815,0.6054394708275623,1.9158948736572157,56.33189518748713,-8.26722680434954,1.0734385476708186,7,0.5849990844726491,-0.13500022888184304,0.11499881744384055,-3.365001678466804,-13.11000061035157,4,-0.15153435061809928,1.2548955076518018,62.34000015258789,-2.4883696172885506,62.5099983215332,-2.5342408486400827,62.4900016784668,-0.15153435061809928
7906,2011-07-18,62.5,63.45000076293945,61.86999893188477,62.849998474121094,1599700.0,-0.011388820101245867,1.0387080261072352,-0.5223842356678776,44.63350942190354,54.807046251657404,1.4769625035869893,1.2331418842222277,0.607706078485748,-3.918625734292334,12.539015835263479,1.5800018310546804,0.9079383905093579,-1.202000236511232,-3.311903673983622,0.907903200961151,-2.2569519552474304,-0.14704851777504047,2.44354234700927,39.87343911460469,-25.056541186872124,1.054951718736192,7,1.2749996185302734,0.5850009918212891,0.8350000381469727,-2.6299991607666016,-10.34000015258789,0,-0.12144000244140629,-1.4179073885343065,63.22000122070313,1.2548955076518018,62.34000015258789,-2.4883696172885506,62.5099983215332,-0.12144000244140629
7907,2011-07-19,63.52999877929688,63.7599983215332,62.7599983215332,62.81999969482422,2676700.0,0.0164799804687501,-1.409633238349113,-2.0285776566757696,44.99346689247313,51.74180768722921,0.24546334368350387,0.27472209778765233,-0.3288053106472333,-4.8679333562410605,12.941023686634722,1.2599983215332031,0.8096535512086618,-0.2085014343261662,-2.2775654576603515,1.860562589008019,-1.2430334459932553,0.82603057734093,1.1676600945024305,87.83070812106958,24.806517758638932,1.0345320116670942,7,0.24500083923339133,-0.44499778747559304,-0.19499874114990945,-3.6599979400634837,-9.869998931884773,1,-0.14969303485383223,1.0387080261072352,62.5,-1.4179073885343065,63.22000122070313,1.2548955076518018,62.34000015258789,-0.14969303485383223
7908,2011-07-20,63.6500015258789,63.849998474121094,62.88000106811523,63.63000106811523,1706600.0,0.0018889146684688551,3.619097357832374,0.02816969514619415,47.229561410130536,48.18049094753159,-0.14010004915434848,0.1356858031488386,-0.36521625993076867,-4.909400379688321,12.543045367813319,0.9699974060058665,0.5894955708042673,-0.07199878692627948,-2.1382151783853445,1.9942176045327784,-1.1051069826558049,0.961109408803253,0.8214445525672502,89.8991416929164,27.439462727975226,1.03310819572953,7,-0.2350025177001882,-0.5650005340576101,-0.2800016403198171,-3.660001754760735,-11.030002593994126,2,-0.14579736640259233,-1.409633238349113,63.52999877929688,1.0387080261072352,62.5,-1.4179073885343065,63.22000122070313,-0.14579736640259233
7909,2011-07-21,65.09999847412111,65.30000305175781,63.959999084472656,64.19000244140625,2282000.0,0.02278078418666918,1.0457994816691418,45.49876025176497,54.07577371421372,46.76201295183287,-1.859303501640504,-1.2691173903830872,-1.7230426376858148,-6.275784064973507,11.817284507326892,1.6500015258789134,0.4377138983495996,1.3079982757568516,-0.8479889134648033,3.4639854649785136,0.23000468114602768,2.3859918703676826,-3.2299995422363352,94.16896975493698,33.39594297477669,1.0779935946108308,7,-1.514997482299819,-2.014997482299819,-2.062499046325698,-5.109998703002944,-11.680000305175795,3,-0.21551457923419415,3.619097357832374,63.6500015258789,-1.409633238349113,63.52999877929688,1.0387080261072352,62.5,-0.21551457923419415
7910,2011-07-22,64.93000030517578,65.22000122070311,64.44000244140625,65.16000366210939,1519000.0,-0.0026113390619034726,3.4571553133517794,-0.2527520435967419,49.51572664556418,46.73278744497147,-1.8615520680717026,-1.044786575415408,-1.4693307397074307,-6.019597919724568,12.009414439704976,0.7799987792968608,0.12019918473531277,1.069500160217288,-1.1417966512543813,3.2807969716889573,-0.03614824551854667,2.1751485659531227,-2.991401290893549,89.21276086992785,31.93969148332834,1.105648405735833,7,-1.3449993133544922,-1.8449993133544922,-1.9625005722045898,-4.940000534057617,-10.049999237060554,4,-0.2228554004727099,1.0457994816691418,65.09999847412111,3.619097357832374,63.6500015258789,-1.409633238349113,63.52999877929688,-0.2228554004727099
7911,2011-07-25,64.05999755859375,64.81999969482422,64.01999664306639,64.61000061035156,1624500.0,-0.01339908736320583,-1.539672544080535,2.391282714697832,44.94501800035877,47.189297555500175,-0.8803276555577071,-0.055556230441141,-0.5346362262870912,-5.072541000131494,12.100654035657126,0.9100036621093892,-0.3280520284795969,0.12199745178222798,-1.9967175861219317,2.240712489686395,-0.9373600671698483,1.1813549707343114,-2.0541704635620093,51.18097701123532,-1.842110786598333,1.0593575189520825,7,-0.47499656677246094,-0.6499977111816406,-1.3824968338012695,-4.069997787475586,-9.289997100830078,0,-0.21776455635176295,3.4571553133517794,64.93000030517578,1.0457994816691418,65.09999847412111,3.619097357832374,63.6500015258789,-0.21776455635176295
7912,2011-07-26,61.54999923706055,63.20000076293945,61.34000015258789,62.88000106811523,7049600.0,-0.039181992150989164,-1.1257149832589286,2.4181717297822036,33.68605289918871,46.216677728050726,1.6565084731955224,2.4401466640596823,2.0044841112101324,-2.51926069009874,12.921135271777823,2.7199974060058594,-0.6629962218739252,-2.2995008468627915,-4.660879002447089,0.0618773087215132,-3.480189924654937,-1.1188117690706392,3.7500038146972656,5.30300330125201,-41.48712549748904,1.180689077792152,7,1.7700023651123047,1.960000991821289,1.1275014877319336,-1.5599994659423828,-6.619998931884766,1,-0.15255888718182997,-1.539672544080535,64.05999755859375,3.4571553133517794,64.93000030517578,1.0457994816691418,65.09999847412111,-0.15255888718182997
7913,2011-07-27,60.02999877929688,61.97000122070313,59.099998474121094,61.81000137329102,5866100.0,-0.02469537736157179,1.7333329700292346,1.3383459724883335,27.91067032845362,44.62025501142382,3.1153367471001516,3.8196841343986563,3.5236492620697035,-0.9613438287200822,13.445874174253133,2.8700027465820384,-0.7405122554679551,-3.6060010910034137,-6.506472839842253,-0.7055293421645743,-5.056236965422833,-2.155765216583994,5.190804214477531,14.999993847267131,-24.799819026060963,1.4502358744194186,7,2.170001983642571,2.3600006103515554,2.6475019454955984,-0.03999900817871804,-5.549999237060554,2,-0.10611359422651956,-1.1257149832589286,61.54999923706055,-1.539672544080535,64.05999755859375,3.4571553133517794,64.93000030517578,-0.10611359422651956
7914,2011-07-28,60.290000915527344,61.56000137329102,60.02000045776367,60.18999862670898,3221100.0,0.004331203423581176,-6.000026009380749,-0.05618097926136824,31.307244307173164,42.033002624384366,2.8317503223660907,3.438255167113674,3.2796781601662843,-1.17498619823931,13.950472657450607,1.5400009155273509,-0.7067761329438369,-3.156999015808104,-6.409639444644739,0.09564141302852391,-4.783319230226425,-1.53067880138979,4.685969897460936,19.444475610257836,-19.49021532766213,1.6263202144183155,7,1.9099998474121094,2.0999984741210938,2.467500686645508,-0.3000011444091797,-7.950000762939453,3,-0.1272184751562544,1.7333329700292346,60.02999877929688,-1.1257149832589286,61.54999923706055,-1.539672544080535,64.05999755859375,-0.1272184751562544
7915,2011-07-29,60.09000015258789,60.97999954223633,59.459999084472656,59.7599983215332,2606600.0,-0.0033173123221490464,-2.2688171160898136,3.2999427808504236,36.898922824779184,41.17360411359278,2.8396929506801953,3.4779075116847693,3.465991824472141,-0.9339484975081191,14.524958146526778,1.5200004577636719,-0.7005815841703011,-3.1419998168945327,-6.687467827598127,0.4034681938090614,-4.914733822246333,-1.3692658115427392,4.6509317668457015,17.307717957883618,-25.053572511456252,1.7727340053517964,7,2.1100006103515625,2.299999237060547,2.720001220703125,-0.10000038146972656,-8.069999694824219,4,-0.1110001991463686,-6.000026009380749,60.290000915527344,1.7333329700292346,60.02999877929688,-1.1257149832589286,61.54999923706055,-0.1110001991463686
7916,2011-08-01,57.63000106811523,60.72000122070313,57.13999938964844,60.599998474121094,4889400.0,-0.040938576771941015,1.2305287213170026,-8.999942201877305,30.37156022385318,39.54894781707945,5.06932897601726,5.646147910578435,5.7983282386506545,1.5691665139089466,15.221848495087869,3.5800018310546946,-0.7463446740655115,-5.232998847961433,-9.468364001387577,-0.9976336945352884,-7.350681424674512,-3.1153162712483606,6.885293513505864,8.085834445953,-36.556162594828834,2.1176825767130736,8,3.5900001525878977,3.779998779296882,5.180000305175788,2.359998703002937,-3.409999847412095,0,-0.04771820144076799,-2.2688171160898136,60.09000015258789,-6.000026009380749,60.290000915527344,1.7333329700292346,60.02999877929688,-0.04771820144076799
7917,2011-08-02,56.349998474121094,58.02000045776367,56.33000183105469,57.27999877929688,4873500.0,-0.022210698772697324,-2.4845562730554747,0.3131316893729137,27.419360702754375,37.347814405148775,5.837630693867176,6.584028723834749,6.939609778503538,2.902204803186521,15.942620003921364,1.6899986267089844,-1.0291351574081418,-6.081501197814944,-11.095600170638036,-1.0674022249918522,-8.58855068422649,-3.5744517114033982,7.722778395981635,0.35455044734770247,-46.36415716179774,2.5070494864115473,8,4.465003967285156,4.655002593994141,6.460002899169922,3.6400012969970703,-3.6599998474121165,1,-0.028039007260719617,1.2305287213170026,57.63000106811523,-2.2688171160898136,60.09000015258789,-6.000026009380749,60.290000915527344,-0.028039007260719617
7918,2011-08-03,56.63000106811523,56.72000122070313,55.11999893188477,56.33000183105469,4419400.0,0.004968990267545825,5.666682561253568,-0.32257971894303195,29.236378486562018,34.58788160207635,4.980917435077565,5.929114618519897,6.546747644527784,2.670858006213848,16.639935257325845,1.6000022888183594,-1.182763457282661,-5.37049865722657,-10.82690712107243,0.08590980661929137,-8.0987028891495,-2.642294425303639,6.823353798863657,23.44722925137165,-26.3347205786984,2.7282042319229314,8,3.539999008178718,3.769998550415046,6.180000305175788,3.359998703002937,-6.13999938964843,2,-0.03001943723954137,-2.4845562730554747,56.349998474121094,1.2305287213170026,57.63000106811523,-2.2688171160898136,60.09000015258789,-0.03001943723954137
7919,2011-08-04,54.25,56.11000061035156,54.25,55.81999969482422,4461600.0,-0.04202721213535798,-1.3694279896784476,-5.233345625167018,20.59017464550847,31.373931379847946,6.3251492779048135,7.818421235419024,8.780682690162315,5.095270514405925,17.299425203315433,2.3800010681152273,-1.506362176238575,-7.184499740600586,-13.380265095751241,-0.9887343854499306,-10.282382418175914,-4.086617063025258,8.370019273469474,0.0,-46.93121027034311,3.0978826775753268,8,5.284999847412109,5.715000152587891,8.607500076293945,5.739999771118164,-3.1599998474121094,3,0.004239622898365436,5.666682561253568,56.63000106811523,-2.4845562730554747,56.349998474121094,1.2305287213170026,57.63000106811523,0.004239622898365436
7920,2011-08-05,53.81999969482422,55.83000183105469,52.40999984741211,54.86999893188477,4849500.0,-0.00792627290646597,1.3030277342149508,0.6687894529674508,20.989316812505663,28.712186803419822,5.60264103368786,7.784332540672537,9.066279995533627,5.577212967441859,19.011415252679413,3.420001983642578,-1.9182900982469704,-7.066500091552733,-13.92020186088537,-0.21279832222009532,-10.493350976219048,-3.6396492068864177,7.795617265828916,16.96750438506492,-29.58181766936918,3.4268508846663184,8,3.9850006103515625,5.225000381469727,9.220000267028809,6.170000076293945,-1.6399993896484375,4,-0.027499062627803328,-1.3694279896784476,54.25,5.666682561253568,56.63000106811523,-2.4845562730554747,56.349998474121094,-0.027499062627803328
7921,2011-08-08,50.0099983215332,52.65999984741211,49.9900016784668,52.5099983215332,7570200.0,-0.0707915532310458,-1.102366320038928,2.3809541109750576,11.89404350601886,26.290852426400946,8.057379878298242,11.162465311479153,12.648522228926709,9.436050794410392,21.705368494675035,3.829998016357422,-2.670468068065503,-10.239001464843753,-18.571348010970183,-1.9066549187173294,-14.405174737906961,-6.072828191780538,10.316832243266191,0.2490242354452413,-39.38157047515979,4.166173273063213,8,5.970003128051758,7.825002670288086,13.172503471374512,9.980001449584961,3.240001678466797,0,0.040192005672693876,1.3030277342149508,53.81999969482422,-1.3694279896784476,54.25,5.666682561253568,56.63000106811523,0.040192005672693876
7922,2011-08-09,52.040000915527344,52.41999816894531,48.88999938964844,50.709999084472656,7558400.0,0.0405919348555559,2.3779951814265896,-0.532000732421875,20.458027478231983,25.462780998598546,5.069646939193035,8.758485894495138,10.414811341938375,7.471974949903924,24.182282514053888,3.529998779296875,-3.3996774205202414,-7.68649883270264,-16.709142187548352,1.3361445221430799,-12.197820510125496,-3.1751771552797834,6.632937027458837,40.229895137260826,6.670508486392592,4.511321677422859,8,3.184999465942383,5.244998931884766,11.324999809265137,7.94999885559082,2.5400009155273438,1,0.04189085831713224,-1.102366320038928,50.0099983215332,1.3030277342149508,53.81999969482422,-1.3694279896784476,54.25,0.04189085831713224
7923,2011-08-10,50.0,51.52000045776367,49.84000015258789,50.9900016784668,5707800.0,-0.03920063181472122,-1.5648832732980207,-0.7443611394743183,12.697656412852439,23.395049010340685,6.188005757989529,10.343533372262947,12.213527723129388,9.56734805015401,26.793052044833026,2.200000762939453,-4.150103817630736,-9.10099983215332,-19.0028377520444,0.800838087737759,-14.05191879209886,-4.150080872207781,6.912009003385386,15.373967073144959,-10.084197674910643,4.950918959945538,8,4.934999465942383,7.284999847412109,13.402501106262207,10.610000610351562,4.509998321533203,2,0.05379997253417956,2.3779951814265896,52.040000915527344,-1.102366320038928,50.0099983215332,1.3030277342149508,53.81999969482422,0.05379997253417956
7924,2011-08-11,52.59000015258789,53.27999877929688,49.47000122070313,50.0099983215332,5537400.0,0.051800003051757804,-1.0819681357783635,-2.606058037245254,22.77142116906417,21.825326604150128,2.6718722829093338,7.363147872587213,9.45862247634247,7.029661421412435,28.740398029667922,3.80999755859375,-4.553485843915482,-6.0234996795654325,-16.209860438340016,4.162861079209151,-11.116680058952724,-0.9303193001781409,2.878047120324844,53.314113275581555,34.436638344277505,5.093180379387292,8,2.2150001525878906,4.694999694824219,10.880000114440918,8.380001068115234,0.6199989318847656,3,-0.039931516790797206,-1.5648832732980207,50.0,2.3779951814265896,52.040000915527344,-1.102366320038928,50.0099983215332,-0.039931516790797206
7925,2011-08-12,53.63999938964844,54.11999893188477,52.43000030517578,52.5,2564000.0,0.019965758395398714,-1.6406253725293962,0.44185991495301125,27.189157446706147,21.471726295578236,0.6824946887712784,5.859035507886006,8.255098334858985,6.035419057838311,30.837491198769612,1.6899986267089915,-4.754102623061115,-4.494500350952151,-14.669767278962794,5.680766577058485,-9.582133814957473,0.5931331130531703,0.6439992642767223,90.822187681663,72.89013093265916,5.087633464005319,8,-0.1849994659423828,3.4550018310546875,9.842501640319824,7.475000381469727,-0.25999832153321023,4,-0.04753913620574446,-1.0819681357783635,52.59000015258789,-1.5648832732980207,50.0,2.3779951814265896,52.040000915527344,-0.04753913620574446
7926,2011-08-15,54.90999984741211,55.06999969482422,53.84000015258789,54.099998474121094,2718800.0,0.023676369728086843,1.1769882824763775,0.7105279008445878,34.629640814691655,22.272868530237936,-1.133067488088571,4.206948603278917,6.874758285917366,4.836471392852985,32.351942888760284,1.4300003051757812,-5.052932294513923,-2.8449998855590835,-12.900170568481187,7.210170797363027,-7.872585227020139,2.1825854559019717,-6.020000457763672,97.4110058331533,74.66425603352685,5.027585341461054,8,-2.104999542236328,2.1850013732910156,8.572501182556152,6.524999618530273,-3.5699996948242188,0,-0.04971771170684114,-1.6406253725293962,53.63999938964844,-1.0819681357783635,52.59000015258789,-1.5648832732980207,50.0,-0.04971771170684114
7927,2011-08-16,54.02000045776367,54.86999893188477,53.59000015258789,54.56999969482422,3619000.0,-0.01620832985105869,1.2260892640936607,-0.6790102525702068,35.670017425351915,22.987717301214587,-0.6798269361427387,4.582921210269966,7.6579202109264415,5.781892658854694,34.255657778847244,1.3199996948242188,-5.5235888763747525,-3.2594993591308565,-13.061038176498826,6.54203945823712,-8.160268767814841,1.6412700495531283,-5.006401062011719,81.25000851495156,55.147116092947286,4.9007694086839875,8,-1.5200004577636719,3.075000762939453,9.607500076293945,8.434999465942383,-4.25,1,-0.014253988360583336,1.1769882824763775,54.90999984741211,-1.6406253725293962,53.63999938964844,-1.0819681357783635,52.59000015258789,-0.014253988360583336
7928,2011-08-17,54.36999893188477,54.97999954223633,53.61000061035156,54.38999938964844,3016300.0,0.006479053520089373,1.2833301014390937,0.03636451910471107,35.944920576986306,24.693800182489905,-1.5467806158234367,3.691296042445124,7.1968232442175974,5.48672049704799,36.31898118783584,1.3699989318847656,-5.7110872014187635,-2.44550075531005,-11.847731802004098,6.956730291383991,-7.146616278657071,2.2556147680369705,-5.235271530151373,87.49998297009697,58.05338739372827,4.701115523347021,8,-2.0099983215332102,2.7250022888183523,9.107501983642571,8.265001296997063,-3.4300003051757955,2,0.003862477529804842,1.2260892640936607,54.02000045776367,1.1769882824763775,54.90999984741211,-1.6406253725293962,53.63999938964844,0.003862477529804842
7929,2011-08-18,51.06999969482422,53.0099983215332,50.599998474121094,52.86000061035156,4864700.0,-0.06069522350358736,1.306223990654888,89.49799732980483,31.332786286546522,25.843074568494444,1.4021491467970364,6.2044136946026995,10.343475227530476,8.82562770544429,39.319377195395724,3.770000457763679,-5.832876965306632,-5.04400005340576,-13.92265645765761,3.834656350846082,-9.483328255531681,-0.6046718512798392,-1.816566847229005,10.514565824418153,-19.622024153154296,4.439328202125922,8,0.9099998474121094,6.025001525878906,12.407501220703125,11.625,-0.15999984741210938,3,0.06735850102340257,1.2833301014390937,54.36999893188477,1.2260892640936607,54.02000045776367,1.1769882824763775,54.90999984741211,0.06735850102340257
7930,2011-08-19,50.459999084472656,51.77000045776367,50.099998474121094,50.16999816894531,3405500.0,-0.011944402075518057,-6.767445574067174,-0.16201160178843146,33.93097469664963,28.291622478564527,1.659975271017764,5.981447064761127,10.757963162545707,9.46483763621056,42.52289260404597,1.6700019836425781,-6.053501062788001,-4.930500602722169,-13.115491664762196,3.254490459317857,-9.022996133742183,-0.8380050717021561,-1.0902348999328595,7.2434712662028655,-24.62147790627361,4.092495531020014,8,1.5200004577636719,6.635002136230469,12.985001564025879,12.235000610351562,1.5499992370605469,4,0.05449861375138676,1.306223990654888,51.06999969482422,1.2833301014390937,54.36999893188477,1.2260892640936607,54.02000045776367,0.05449861375138676
7931,2011-08-22,50.11000061035156,51.75,49.97000122070313,51.56000137329102,3230500.0,-0.006936156965345552,-1.0578026014919306,-4.99998684591305,35.40693068600304,29.95261172387242,2.2637034467244774,5.515546203342701,10.92659502193625,9.837835963332466,46.22918091485789,1.779998779296868,-5.929170763521469,-4.582999229431152,-11.998704188254479,2.832705729392174,-8.290851708842816,-0.8751467500194892,-0.6262317156060746,2.794399931167777,-31.690876860372807,3.707852479411664,8,2.1599998474121094,6.9850006103515625,13.335000038146973,12.584999084472656,0.7399978637695312,0,0.06525644418148646,-6.767445574067174,50.459999084472656,1.306223990654888,51.06999969482422,1.2833301014390937,54.36999893188477,0.06525644418148646
7932,2011-08-23,52.15999984741211,52.15999984741211,49.91999816894531,50.2599983215332,3551000.0,0.04090998228080367,1.357894610037866,-1.31034519045852,40.345570354053336,33.02460216178363,0.2598412117044333,2.873318952208301,8.72981804276995,7.812771758442338,48.25934453557753,2.240001678466797,-5.749841144935431,-2.063500022888185,-8.810105781149971,4.683105735373601,-5.436802902019075,1.3098028562427046,-2.5645063366650476,44.26879586022531,8.04081039301228,3.3733028791308914,8,0.1100006103515625,4.935001373291016,11.270000457763672,10.53499984741211,-0.6599998474121094,1,-0.015720853090932296,-1.0578026014919306,50.11000061035156,-6.767445574067174,50.459999084472656,1.306223990654888,51.06999969482422,-0.015720853090932296
7933,2011-08-24,53.65999984741211,53.70000076293945,51.72000122070313,51.9900016784668,3789800.0,0.028757668795783564,1.2628566196986526,0.8789456988319004,48.67534768643841,35.90281621926966,-0.7447036024420512,0.9187295712495427,7.074877623271,6.339816483984535,49.00606582235775,1.979999542236321,-4.925741839813455,-0.24500007629394815,-6.41415138444691,5.924151231859014,-3.329575730370429,2.839575577782533,-3.9550162129835016,98.9417754476968,55.72985382804288,3.0845756540764824,8,-1.1650009155273438,3.4350013732910156,9.770000457763672,9.03499984741211,-3.020000457763672,2,-0.07249346628233433,1.357894610037866,52.15999984741211,-1.0578026014919306,50.11000061035156,-6.767445574067174,50.459999084472656,-0.07249346628233433
7934,2011-08-25,52.61999893188477,54.0,52.349998474121094,53.79999923706055,2578300.0,-0.019381306717940583,1.0886071059518865,-0.706587783818352,47.37762083278107,38.14597881772242,0.33525588182994426,1.427857763664747,8.001397369013745,7.403164880249719,49.726630829632825,1.6500015258789062,-4.358090511840189,-0.9015008926391559,-6.305574905741565,4.5025731204632535,-3.603537899190364,1.8005361139120524,-2.8077149762482563,66.17645958853664,18.833289446865066,2.7020370065512047,8,-0.1250000000000071,4.475002288818352,10.630001068115227,10.325000762939446,-3.520000457763679,3,-0.03192703039295974,1.2628566196986526,53.65999984741211,1.357894610037866,52.15999984741211,-1.0578026014919306,50.11000061035156,-0.03192703039295974
7935,2011-08-26,53.41999816894531,53.56000137329102,50.9000015258789,52.59000015258789,2685400.0,0.015203330545409566,3.792773411322353,-0.7033879675427579,58.580775115040865,40.80721596220567,-0.5579017027371691,0.10807879485487604,7.115827985213954,6.646251561883602,50.41714930360259,2.6599998474121236,-3.3592330395544963,0.23199844360351562,-4.201361584610517,4.665358471817548,-1.984681570503497,2.4486784577105283,-3.5025598985250426,85.7842752265443,31.14213131228709,2.2166800141070158,8,-0.9699993133544922,3.6350021362304616,9.915002822875977,9.525001525878906,-2.8499984741210938,4,-0.04698611770062433,1.0886071059518865,52.61999893188477,1.2628566196986526,53.65999984741211,1.357894610037866,52.15999984741211,-0.04698611770062433
7936,2011-08-29,54.88000106811523,54.9000015258789,54.02999877929688,54.08000183105469,1756500.0,0.027330643002879462,1.0714347346288176,0.963856806033662,57.35751363951977,43.216937763779875,-2.2603023750420093,-1.653274918810105,5.535809601487401,5.228521873331914,50.043843440677236,1.4800033569335866,-2.6419799106982538,1.8295013427734332,-2.1734739461738712,5.832476631720738,-0.17198630170022255,3.830988987247089,-4.85951156920688,99.59838465297767,41.351400684976085,2.0014876444736527,8,-2.430002212524407,1.9749984741211009,8.454999923706062,8.295000076293952,-2.0600013732910085,0,-0.05229596739657261,3.792773411322353,53.41999816894531,1.0886071059518865,52.61999893188477,1.2628566196986526,53.65999984741211,-0.05229596739657261
7937,2011-08-30,54.77000045776367,55.099998474121094,53.91999816894531,54.5,1746400.0,-0.002004384260397951,1.5376446411504843,0.3375008940705273,63.73057211019096,46.304232378580394,-2.27161029147652,-1.7578382510730108,5.503344120984835,5.378988460684063,49.36990435569623,1.1800003051757812,-2.096143530353828,1.7985006332397475,-1.9867414606003777,5.583742727079873,-0.0941204136803151,3.69112168015981,-4.64852075493701,92.14289866340178,27.29658578682354,1.892621046920062,8,-2.2600021362304688,1.2749996185302734,8.727499961853027,8.405000686645508,-1.1000022888183594,1,-0.07157206410223638,1.0714347346288176,54.88000106811523,3.792773411322353,53.41999816894531,1.0886071059518865,52.61999893188477,-0.07157206410223638
7938,2011-08-31,54.93000030517578,55.70000076293945,54.41999816894531,55.27999877929688,2546200.0,0.002921304474618358,1.1512604503256911,-1.2962884471383018,57.8313265317326,49.24851462804552,-2.619263733227733,-2.162605957648445,5.161759296016108,5.257921708527789,48.20684862443052,1.2800025939941406,-1.8645421436349991,2.0435005187988295,-1.4618297613468698,5.548830798944529,0.29083537872597987,3.7961656588716792,-4.609379851497344,83.95832124683402,16.924024607818424,1.7526651400728495,8,-2.1200008392333984,0.5,8.485000610351562,8.245000839233398,-4.439998626708984,2,-0.06244311462078378,1.5376446411504843,54.77000045776367,1.0714347346288176,54.88000106811523,3.792773411322353,53.41999816894531,-0.06244311462078378
7939,2011-09-01,54.47999954223633,55.84000015258789,54.36000061035156,55.02000045776367,2223500.0,-0.008192258518830764,-2.7948765601158105,1.5428664850135927,52.92887079375763,51.35939197216862,-1.8267928873715107,-1.786063103362622,5.430228722897084,5.741919704665968,46.735608223592806,1.4799995422363281,-1.613213889580173,1.5819997787475586,-1.9436156709578682,5.107615228452985,-0.18080794610515483,3.344807503600272,-3.8366162700022315,72.46961561895029,8.095500767050979,1.7628077248527119,9,-1.6000003814697266,0.7450008392333984,7.815000534057617,8.0,-2.1199989318847656,3,-0.07048458489084386,1.1512604503256911,54.93000030517578,1.5376446411504843,54.77000045776367,1.0714347346288176,54.88000106811523,-0.07048458489084386
7940,2011-09-02,52.34000015258789,53.5,52.22000122070313,53.209999084472656,2433200.0,-0.03928045902403832,-1.3063107646943761,1.6111064016162986,41.551611277058385,52.04213426006367,0.6793727140521,0.2502013315810103,7.364600302983206,7.912439757014916,45.057574564421934,2.259998321533196,-1.4455171186574063,-0.4839996337890611,-3.990207367189285,3.022208099611163,-2.2371035004891766,1.2691042329110545,-1.2808875299254936,3.3148885992151627,-54.53061596483148,1.7531038667001129,9,0.5399990081787109,2.594999313354492,9.954999923706055,10.139999389648438,1.4199981689453125,4,-0.061902974188405624,-2.7948765601158105,54.47999954223633,1.1512604503256911,54.93000030517578,1.5376446411504843,54.77000045776367,-0.061902974188405624
7941,2011-09-06,52.02000045776367,52.18999862670898,50.040000915527344,50.43999862670898,3323800.0,-0.006113864996012963,1.239583084980419,-1.816096288338859,43.1693986223314,52.35589295653901,1.4514317025063619,0.7678756570388359,7.504864079381676,8.262047823378339,43.08932291125305,2.299999237060547,-0.832608392373551,-0.9044994354248033,-4.178637182204781,2.3696383113551747,-2.5415683088147887,0.7325694379651821,3.8199996948242188,34.137927632552525,-19.890024749335396,1.6370688733899885,9,0.9200000762939453,2.7849998474121094,10.274999618530273,10.459999084472656,2.6300010681152273,1,-0.02787390907688947,-1.3063107646943761,52.34000015258789,-2.7948765601158105,54.47999954223633,1.1512604503256911,54.93000030517578,-0.02787390907688947
7942,2011-09-07,54.22000122070313,54.22000122070313,52.36999893188477,52.70000076293945,2320800.0,0.04229144066858859,1.434212804830587,0.9620244912938087,49.545185882614206,52.45254164500299,-0.4756473663491292,-1.3285462753462056,5.120873073450333,6.113211549366717,40.44939128469397,2.2000007629394602,-0.195814157522193,1.1865013122558636,-2.108734822076819,4.4817374465885464,-0.46111675491047777,2.834119379422205,1.5039989471435504,72.06898025893918,21.354856756302212,1.647618067166343,9,-1.280000686645515,-0.7650012969970774,7.094999313354485,7.279998779296868,-0.29000091552735086,2,-0.025820757918838644,1.239583084980419,52.02000045776367,-1.3063107646943761,52.34000015258789,-2.7948765601158105,54.47999954223633,-0.025820757918838644
7943,2011-09-08,52.68999862670898,54.02000045776367,52.54999923706055,53.72999954223633,2976400.0,-0.028218416812022196,-1.2272750917550501,-0.684210922579238,55.50271188083427,53.355329539231114,1.0083269968107516,0.4356534124907441,6.413719909499832,7.671950065910927,37.66679447267822,1.6700019836425852,0.41817511870069524,-0.478001213073739,-3.456249635614064,2.500247209466586,-1.9671254243439051,1.0111229981964271,2.9203215560913165,45.689621720099716,-9.6918634671703,1.4891242112701635,9,0.2500019073486399,0.11500167846680398,8.220003128051765,8.405002593994148,0.6000022888183665,3,0.01859934651316486,1.434212804830587,54.22000122070313,1.239583084980419,52.02000045776367,-1.3063107646943761,52.34000015258789,0.01859934651316486
7944,2011-09-09,50.4900016784668,52.02000045776367,50.2400016784668,51.93000030517578,5456700.0,-0.04175359661381706,1.1975308060554828,1.384612845248129,50.09197606213349,52.41212964446363,3.212207735588322,2.6037528797109104,8.353522135134881,9.906544039930054,36.31712678683475,2.4499969482421804,0.7464098512384894,-2.572998237609866,-5.776595500203953,0.630599024984221,-4.17479686890691,-0.9711996063128225,5.008912118988036,10.765567705395862,-48.61047908024795,1.6017986312970418,9,2.4499988555908203,2.009998321533203,9.794998168945312,9.999998092651367,1.0999984741210938,4,0.0,-1.2272750917550501,52.68999862670898,1.434212804830587,54.22000122070313,1.239583084980419,52.02000045776367,0.0
7945,2011-09-12,51.09000015258789,51.1500015258789,49.59000015258789,49.7599983215332,3286100.0,0.01188351067884752,1.1517192391676208,-0.923613263503114,52.958935570551745,51.923398747911634,2.510999960100655,1.9003516840082284,7.484620196655712,9.34338603786319,35.53656491720105,1.5600013732910085,0.7408423719581947,-1.8454998016357393,-5.153674465071745,1.4626748618002665,-3.4995871333537423,-0.19141246991773642,4.299735387228395,32.397400733443305,-32.72572734769598,1.6540873317180014,9,1.625,1.2749996185302734,8.65999984741211,8.96500015258789,1.3499984741210866,0,0.024858102446087882,1.1975308060554828,50.4900016784668,-1.2272750917550501,52.68999862670898,1.434212804830587,54.22000122070313,0.024858102446087882
7946,2011-09-13,52.18000030517578,52.31000137329102,50.9900016784668,51.13000106811523,2829200.0,0.02133490212042366,1.015264597025693,0.7894720236797778,50.06410402188854,50.40490229365581,1.1149796851025755,0.6275131164240406,6.112850670172179,8.276660380604014,35.11646613360404,1.3199996948242259,0.8777181034381414,-0.618999671936038,-3.807253711029439,2.569254367157363,-2.213126691482735,0.975127347610659,2.977745819151366,55.9395152287128,-11.333209769068965,1.5941270195467,9,0.5349998474121094,0.1849994659423828,6.244999885559082,6.954999923706055,-1.0699996948242188,1,0.030279762497446683,1.1517192391676208,51.09000015258789,1.1975308060554828,50.4900016784668,-1.2272750917550501,52.68999862670898,0.030279762497446683
7947,2011-09-14,53.25,54.0099983215332,51.40999984741211,52.4000015258789,4072200.0,0.02050593500510356,1.1940960597476178,0.8095229445124644,48.64864932827893,49.384604826605404,-0.2160237631530748,-0.5303206646106133,4.768672715569998,7.2215440112237275,34.3046381120754,2.5999984741210938,0.6955479268451299,0.4895000457763672,-2.654968512658236,3.6339686042109705,-1.082734233440931,2.0617343249936653,1.6850362854575778,82.61850102213214,18.552299239879204,1.5722342792173014,9,-0.5349998474121094,-0.8850002288818359,3.657501220703125,4.67500114440918,-1.3499984741211009,2,0.02629110846720928,1.015264597025693,52.18000030517578,1.1517192391676208,51.09000015258789,1.1975308060554828,50.4900016784668,0.02629110846720928
7948,2011-09-15,54.58000183105469,54.95000076293945,53.38000106811523,53.97999954223633,3606000.0,0.02497656020759975,1.343282859770047,0.7058863128416345,56.3389473855634,49.763502225694936,-1.789029517557239,-1.943423251455613,3.1655902699666854,5.91494920040428,33.37258937842717,1.7000007629394531,0.4589124403949896,1.8090017318725558,-1.3594076982753904,4.977411162020502,0.22479701679858266,3.393206446946529,-4.990001678466797,93.09703563894749,28.08750673192887,1.5842047150739733,9,-2.3100013732910156,-1.9250011444091797,1.6749982833862305,2.7949981689453125,-1.3200035095214844,3,-0.011909151778537908,1.1940960597476178,53.25,1.015264597025693,52.18000030517578,1.1517192391676208,51.09000015258789,-0.011909151778537908
7949,2011-09-16,54.5099983215332,55.2599983215332,53.88999938964844,54.88999938964844,2790200.0,-0.0012825853274642807,1.4464289971764401,-0.633332697552881,53.6999308278925,51.11331550912094,-1.9157888401342618,-1.689090304263317,2.945753262423672,5.9887103549281875,31.521525561004704,1.3699989318847656,0.0895990705052725,1.5669982910156222,-1.5860593701700338,4.720055952201278,-0.009530539577205843,3.14352712160845,-4.812798156738282,86.77248250082754,23.383259699748933,1.5765288305928282,9,-2.0849990844726562,-1.8549976348876953,1.600001335144043,2.865001678466797,-0.03999710083007102,4,-0.022381167557730786,1.343282859770047,54.58000183105469,1.1940960597476178,53.25,1.015264597025693,52.18000030517578,-0.022381167557730786
7950,2011-09-19,53.209999084472656,53.5099983215332,52.11000061035156,53.0099983215332,2474000.0,-0.02384882181416259,2.4999976158119352,-0.526316317823621,44.26904055805057,51.23549794642307,-0.5357410073189399,-0.1818268759477064,3.960297981299192,7.257482498817396,29.674915777124657,2.3999977111816406,-0.19612475092787207,0.12949905395507955,-2.799531312524998,3.058529420435157,-1.3350161292849592,1.5940142371951183,-3.290286993408202,51.99061244253382,-6.536734045157026,1.4645151832400387,9,-0.7849998474121094,-0.4949989318847656,2.835000991821289,4.165000915527344,0.020000457763671875,0,-0.030445385449320628,1.4464289971764401,54.5099983215332,1.343282859770047,54.58000183105469,1.1940960597476178,53.25,-0.030445385449320628
7951,2011-09-20,53.38000106811523,54.97000122070313,53.29999923706055,53.36999893188477,2319800.0,0.0031949255133925103,-21.266466609023034,0.0500104903773918,45.24949102620795,50.75819851793348,-0.5504219559085541,-0.09938315210588655,3.566052078958471,7.0511767683418825,27.466064295097624,1.7600021362304759,-0.37210843088158185,0.13600101470946413,-2.4384679089001153,2.7104699383190436,-1.1512334470953292,1.4232354765142574,-3.24667752783202,51.168883155280845,-2.9780031001483422,1.2872344618047913,9,-0.9550018310546804,-0.6650009155273366,1.8949995040893626,3.904998779296882,-5.020000457763665,1,-0.01760963699132878,2.4999976158119352,53.209999084472656,1.4464289971764401,54.5099983215332,1.343282859770047,54.58000183105469,-0.01760963699132878
7952,2011-09-21,51.34000015258789,54.02000045776367,51.31000137329102,53.38000106811523,2779300.0,-0.03821657689598401,-1.5809533843655534,-203.95652173941951,39.127804789234006,48.938764396644565,1.1600838376478535,1.9774189121133006,5.3621847935616245,9.04535725447019,25.66495366333999,2.709999084472649,-0.23223528555903528,-1.8629999160766602,-4.534448087672921,0.8084482555196004,-3.198724001874794,-0.5272758302785263,-1.0016096210546834,0.759463353768359,-47.566871390071164,1.3357240857981312,9,1.0849990844726562,1.375,3.6100006103515625,5.944999694824219,-0.6899986267089915,2,-0.004479928740801387,-21.266466609023034,53.38000106811523,2.4999976158119352,53.209999084472656,1.4464289971764401,54.5099983215332,-0.004479928740801387
7953,2011-09-22,49.77000045776367,50.040000915527344,48.77999877929688,49.11000061035156,4957300.0,-0.03058043806306998,1.100002225238645,-0.3235291917707304,36.64209364722174,47.44433301720993,2.539364237427357,3.4161973500738725,6.664400069618182,10.539823289622063,25.0556649880103,2.5600013732910085,-0.13836389518328218,-3.238499641418457,-6.306811387136861,-0.1701878957000531,-4.772655514277659,-1.704343768559255,5.489997863769531,15.277804759306033,-28.755522690812004,1.5341558728592022,9,2.249998092651367,2.539999008178711,5.027500152587891,7.5149993896484375,1.6300010681152273,3,0.04279688664907311,-1.5809533843655534,51.34000015258789,-21.266466609023034,53.38000106811523,2.4999976158119352,53.209999084472656,0.04279688664907311
7954,2011-09-23,50.93999862670898,51.36999893188477,49.13999938964844,49.25,4068300.0,0.023508100425641,-1.3350782412446773,2.5606045718579207,45.79831567185366,46.64870858402126,1.609127919446152,2.2281214080718,5.2401722157859325,9.31006808111433,24.400673193527076,2.2299995422363352,-0.30616422295446455,-1.984501457214364,-5.186661771939448,1.2176588575107203,-3.5855816145769026,-0.3834212998518254,4.190399703979502,34.89497569440998,-13.698698206870269,1.6010801573625422,9,1.0799999237060618,1.3700008392334055,3.7875022888183665,6.345001220703132,-0.6699981689453054,4,0.045543772229467594,1.100002225238645,49.77000045776367,-1.5809533843655534,51.34000015258789,-21.266466609023034,53.38000106811523,0.045543772229467594
7955,2011-09-26,50.90999984741211,51.47999954223633,49.77999877929688,51.22999954223633,3378000.0,-0.0005889042030938763,3.146344867369422,-0.18934908571338363,46.60965050667654,46.264880415664365,1.800220984277857,2.171784383342562,4.981981651386285,9.282562450472298,23.23090959263728,1.700000762939446,-0.4874792928469205,-1.889000320434569,-5.204145280594119,1.4261446397249813,-3.5465728005143475,-0.23142784035479025,4.093390492248538,34.41034294053254,-15.350451163753355,1.6575724800797766,9,1.1099987030029297,1.3999996185302734,3.627500534057617,6.375,-2.299999237060547,0,0.06992734991084437,-1.3350782412446773,50.93999862670898,1.100002225238645,49.77000045776367,-1.5809533843655534,51.34000015258789,0.06992734991084437
7956,2011-09-27,52.0099983215332,53.02999877929688,51.7400016784668,51.959999084472656,2474000.0,0.02160672711486966,-4.265358235564339,-0.1562477648236893,42.76357945999173,45.610983763632454,0.7527292615477421,0.8914533716341566,3.6238454145170564,8.142528219007822,22.59256351235914,2.1199989318847727,-0.3776264995155145,-0.6455017089843764,-3.8271430393253354,2.5361396213565826,-2.2363223741548595,0.9453189561861066,2.868924186920168,61.641192893308585,14.094900172594663,1.5908206651704806,9,0.010000228881835938,0.3000011444091797,2.5275020599365234,5.275001525878906,-2.259998321533203,1,0.0234570517222652,3.146344867369422,50.90999984741211,-1.3350782412446773,50.93999862670898,1.100002225238645,49.77000045776367,0.0234570517222652
7957,2011-09-28,50.849998474121094,52.83000183105469,50.68000030517578,52.22999954223633,2174700.0,-0.022303400977650933,-1.5000055446264806,-27.600442511635006,43.82550189518798,44.220600931368516,1.717053596114745,1.8368974694316762,4.47370093875508,9.245121550200793,22.15708482846023,2.1500015258789062,-0.388559026426222,-1.609501457214357,-4.724960379957423,1.5059574655287093,-3.1672309185858936,-0.05177199584282022,3.906945559749147,48.70587517233439,0.886526577362261,1.5577294613715347,9,1.1700000762939453,1.460000991821289,3.8325023651123047,6.435001373291016,-0.5999984741210938,2,-0.04896751108137709,-4.265358235564339,52.0099983215332,3.146344867369422,50.90999984741211,-1.3350782412446773,50.93999862670898,-0.04896751108137709
7958,2011-09-29,51.5,52.02999877929688,50.47000122070313,51.68999862670898,2551200.0,0.012782724589651906,2.5862056869751457,0.13768005771797837,53.782764600644136,44.229804683896475,0.652863732282583,0.9662959170689334,3.51084502105941,8.534363904435374,22.07919207109731,1.55999755859375,-0.4036814905882906,-0.7879999160766573,-3.7019562910736994,2.1259564589203848,-2.2449781035751784,0.6689782714218637,3.1374051287787736,60.668405672033934,7.824839071544488,1.4569781874985215,9,0.3750000000000071,0.8099994659423828,3.1825008392333984,5.784999847412109,-2.6399993896484375,3,-0.01650482474021553,-1.5000055446264806,50.849998474121094,-4.265358235564339,52.0099983215332,3.146344867369422,50.90999984741211,-0.01650482474021553
7959,2011-09-30,50.63999938964844,52.08000183105469,50.43000030517578,50.83000183105469,3232600.0,-0.016699040977700252,-4.409835655501913,1.000020077499184,48.34680155536452,44.68288923915358,1.0126673984069683,1.6062143796832231,3.994802690320988,9.32304088714531,22.07328766252464,1.6500015258789062,-0.5002091507330704,-1.456000518798831,-4.266008447370204,1.3540074097725423,-2.861004483084514,-0.050996554513147885,3.8802576121406958,26.46155724158632,-27.771660752075974,1.4050039642856866,9,1.2350006103515696,1.6700000762939453,4.155000686645508,6.645000457763672,-1.1199989318847656,4,0.01500794125968774,2.5862056869751457,51.5,-1.5000055446264806,50.849998474121094,-4.265358235564339,52.0099983215332,0.01500794125968774
7960,2011-10-03,49.099998474121094,51.13000106811523,48.959999084472656,50.18999862670898,3875300.0,-0.030410760941718018,-2.1678885773395566,5.736769193703785,39.04693920850756,43.99371681496465,2.1326221311202787,3.0472720506267876,5.138592916294087,10.777887621412646,21.442489431645516,2.170001983642571,-0.9071939978785508,-2.834001350402829,-5.9425056306003725,0.27450292979471413,-4.388253490501597,-1.279749210304061,5.3054533632181915,3.439788701371973,-48.488285924396614,1.5542521400987706,10,2.3000011444091797,3.210000991821289,5.695001602172852,8.185001373291016,1.3199996948242188,0,0.02382896171084914,-4.409835655501913,50.63999938964844,2.5862056869751457,51.5,-1.5000055446264806,50.849998474121094,0.02382896171084914
7961,2011-10-04,50.56999969482422,50.599998474121094,48.04999923706055,48.2400016784668,3500000.0,0.029938925995647736,1.133894525819483,-2.13761255980151,40.733059955616554,44.17207850011827,0.2482057356688685,1.5421367417005314,3.309340622435073,9.225146575363233,20.2112555116124,2.549999237060547,-1.2581767452486616,-1.2915000915527344,-4.458642908843622,1.8756427257381532,-2.8750715001981746,0.29207131709270584,3.7229430813542166,52.71964623889409,4.4806382495895605,1.5835714086454429,10,-0.030000686645507812,1.375,4.182499885559082,6.715000152587891,-2.020000457763672,1,-0.03875813913982007,-2.1678885773395566,49.099998474121094,-4.409835655501913,50.63999938964844,2.5862056869751457,51.5,-0.03875813913982007
7962,2011-10-05,52.81999969482422,53.0,50.34000015258789,50.72999954223633,3978500.0,0.04449278255048683,1.171427770676042,0.8969965372997487,44.27827835673409,45.02054346784186,-1.9777612856317077,-0.862338147183408,0.7997448948144523,6.900818256710359,19.67004489883669,2.6599998474121094,-1.3108685430090787,1.0284999847412095,-1.976914867591617,4.033914837074036,-0.4742074414252002,2.5312074109076192,1.2232253397895008,96.36363075893969,51.57648610197851,1.5027074261664128,10,-2.280000686645508,-0.875,1.8324995040893555,4.465000152587891,-5.090000152587891,2,-0.05812191807197309,1.133894525819483,50.56999969482422,-2.1678885773395566,49.099998474121094,-4.409835655501913,50.63999938964844,-0.05812191807197309
7963,2011-10-06,53.66999816894531,53.68999862670898,52.15999984741211,52.63000106811523,2945600.0,0.016092360451194443,1.833336276778012,0.4976062320102392,47.40098960235321,45.198618349008484,-2.4768325969294835,-1.7235187915517756,-0.2563228971155098,5.974292683972777,18.999645786263958,1.529998779296868,-1.3852847099280297,1.8294984817504911,-1.2681372470998795,4.927134210600862,0.28068061732530936,3.378316346175673,0.13349783376627755,99.64538191616876,57.68357666768125,1.548817864425185,10,-2.799999237060547,-1.7249984741210938,0.6075010299682617,3.615001678466797,-4.85999679565429,3,-0.06372271819685293,1.171427770676042,52.81999969482422,1.133894525819483,50.56999969482422,-2.1678885773395566,49.099998474121094,-0.06372271819685293
7964,2011-10-07,50.4900016784668,51.38999938964844,49.63999938964844,51.31999969482422,8313000.0,-0.059250914830821344,2.6082570719563942,-0.7980772404989877,42.46120331726464,44.73767977240715,0.706963833662428,1.5351875635839818,2.6680218072164124,9.065359511979722,17.86862474055068,4.029998779296875,-1.252718214882755,-1.3504980087280245,-4.448133737578395,1.7471377201223461,-2.8993158731532063,0.19831985569715727,3.1999969482421804,43.26245931665513,2.463098459214905,1.548817864425185,10,0.37999725341796875,1.4549980163574219,3.629998207092285,6.7949981689453125,-1.8400001525878977,4,-0.03228364060067768,1.833336276778012,53.66999816894531,1.171427770676042,52.81999969482422,1.133894525819483,50.56999969482422,-0.03228364060067768
7965,2011-10-10,52.36000061035156,53.0,51.47999954223633,51.47999954223633,2745200.0,0.03703701465080944,-2.454542301906913,-1.0602447846529306,47.41641143551509,45.25466110302086,-1.045687426931984,-0.24747594608355428,0.5652772629496141,7.1026702810415685,16.26817699654868,2.509998321533203,-0.8735575549066397,0.4560009002685561,-2.628899008221836,3.5409008087589484,-1.0864490539766436,1.9984508545137558,1.3299980163574148,76.41847233532555,35.40521362183336,1.5424499542451968,10,-1.4900016784667969,-0.7050018310546875,1.6924991607666016,4.924999237060547,-3.020000457763672,0,-0.054239880051231815,2.6082570719563942,50.4900016784668,1.833336276778012,53.66999816894531,1.171427770676042,52.81999969482422,-0.054239880051231815
7966,2011-10-11,53.7599983215332,54.0099983215332,52.040000915527344,52.20000076293945,4364900.0,0.026737923889650572,-1.0957449830570378,1.7727223467295512,56.335076777310256,46.64461386770111,-2.426516265047084,-1.6053416995157193,-0.976691418842023,5.5750289770047345,15.079964355707073,1.9699974060058594,-0.732446387829647,1.776998710632327,-1.4166667365763246,4.970664157840979,0.1801659870280048,3.3738314342366493,-5.709999084472656,94.27917480308912,46.18406007706055,1.5968327236043258,10,-2.729999542236328,-2.104999542236328,0.14750099182128906,3.5250015258789062,-5.349998474121094,1,-0.062127980968520125,-2.454542301906913,52.36000061035156,2.6082570719563942,50.4900016784668,1.833336276778012,53.66999816894531,-0.062127980968520125
7967,2011-10-12,54.6500015258789,55.2599983215332,54.0,54.22000122070313,6834700.0,0.01655511964532952,-1.8965387212473581,0.27564165264680807,63.246478186324204,47.69613759944334,-3.0405490147481586,-2.513975364340858,-1.9599861900391602,4.564455023070572,14.537057195319008,1.5,-0.5696290882737003,2.597001838684072,-0.770246896479712,5.964250573847856,0.91337747110218,4.280626206265964,-6.480802307128897,89.14596242726098,35.37539103569231,1.6836243675818927,10,-2.995002746582024,-2.995002746582024,-0.7775011062621999,2.6349983215332102,-7.850002288818352,2,-0.11161943492224358,-1.0957449830570378,53.7599983215332,-2.454542301906913,52.36000061035156,2.6082570719563942,50.4900016784668,-0.11161943492224358
7968,2011-10-13,53.93000030517578,54.27999877929688,53.15999984741211,54.09000015258789,4902400.0,-0.013174770367795352,3.148166462979494,-0.37209240432214996,58.319427128763806,48.80420710759882,-2.1675432497778004,-1.9448825899920053,-1.3525931848244,5.17108872625721,14.479958343738025,1.4900016784667898,-0.4252699577610315,1.9095006942749038,-1.366359838610144,5.185361227159952,0.27157042783237983,3.5474309607174277,-5.47716912231445,76.33455037132217,19.342879150103364,1.6379302664425242,10,-2.2750015258789062,-2.2750015258789062,-0.7325000762939453,3.354999542236328,-8.029998779296882,3,-0.11496385551372645,-1.8965387212473581,54.6500015258789,-1.0957449830570378,53.7599983215332,-2.454542301906913,52.36000061035156,-0.11496385551372645
7969,2011-10-14,53.290000915527344,55.0,53.02000045776367,54.7400016784668,3837700.0,-0.011867223920393966,1.010154466396733,9.062513411057864,56.40473983371779,50.73285162151107,-1.242804090843812,-1.4766787528887306,-0.7582343103022424,5.691251413223213,14.468565053039379,1.9799995422363281,-0.21890798557794255,1.3305011749267592,-1.7920182412369172,4.453020591090436,-0.23075853315507544,2.891760883008594,-4.564883047119139,47.88364967746623,-11.470170362133892,1.561259708081837,10,-1.6350021362304688,-1.6350021362304688,-0.41750049591064453,3.9949989318847656,-8.229999542236321,4,-0.08406829546386752,3.148166462979494,53.93000030517578,-1.8965387212473581,54.6500015258789,-1.0957449830570378,53.7599983215332,-0.08406829546386752
7970,2011-10-17,51.59000015258789,53.06000137329102,51.45000076293945,52.81999969482422,3199800.0,-0.031900933265777365,-1.1324535099043387,0.8482751000370946,48.9051142798158,51.6408576575332,0.9471508345434003,0.10090645301130508,0.8892930874765597,7.265103517627551,14.013550019317464,1.8400001525878906,-0.2694245699415916,-0.2884996414184542,-3.3580330246121335,2.781033741775225,-1.8232663330152903,1.246267050178382,-2.603487066054683,3.6745270172852957,-53.10185380413208,1.534766691596838,10,0.8599987030029297,0.06499862670898438,1.130000114440918,5.694999694824219,-6.479999542236328,0,-0.056987761543193405,1.010154466396733,53.290000915527344,3.148166462979494,53.93000030517578,-1.8965387212473581,54.6500015258789,-0.056987761543193405
7971,2011-10-18,52.43999862670898,52.790000915527344,50.93000030517578,51.61999893188477,3887600.0,0.01647603162642075,1.4473623450283593,-0.6666666666666551,54.21303720876542,52.74471975220335,0.43617581061325694,-0.867608155291272,0.11844294126903065,6.274735269930808,14.258420860176745,1.8600006103515625,-0.13680673922901576,0.6084989547729407,-2.392246980158994,3.6092448897048754,-0.8918740126930231,2.1088719222389045,-3.2025461307757723,34.872956426974774,-21.97731034660398,1.5003729674659665,10,0.010000228881843043,-0.7849998474121023,0.10000133514405007,4.845001220703132,-7.969997406005845,1,-0.05911515170296322,-1.1324535099043387,51.59000015258789,1.010154466396733,53.290000915527344,3.148166462979494,53.93000030517578,-0.05911515170296322
7972,2011-10-19,51.11000061035156,52.5,51.040000915527344,52.47999954223633,4556900.0,-0.025362281677864362,1.0709209113069262,-1.670731026526141,49.002558872207416,52.922671893298265,1.6741572009635846,0.468284579582388,1.448323395998031,7.457759257914304,13.845570370311828,1.4599990844726562,0.26761879458574356,-0.7099990844726562,-3.7204232866994644,2.300425117754152,-2.215211185586057,0.7952130166407443,-1.6316462813943602,4.422612252396136,-49.79890424775978,1.5052121011134025,10,1.3399982452392578,0.5449981689453125,1.4299993515014648,6.174999237060547,-6.69000244140625,2,-0.052827249671223986,1.4473623450283593,52.43999862670898,-1.1324535099043387,51.59000015258789,1.010154466396733,53.290000915527344,-0.052827249671223986
7973,2011-10-20,51.9000015258789,52.02999877929688,50.68999862670898,51.33000183105469,4072300.0,0.01545687548607333,2.228938587540999,-0.41605849578294113,53.234092434756505,54.11965957301958,0.6779747723162544,-0.16228032063296638,0.7331477631930383,6.519095949908049,12.723582619994234,1.3400001525879048,0.5866671170538353,-0.026498222351079903,-2.8780781763208907,2.825081731618731,-1.4522881993359888,1.399291754633829,-2.1903814372186545,28.074304260510946,-28.433491721896086,1.4257899769849063,10,1.0749969482421946,-0.24500274658202414,0.6399984359741282,5.38499832153321,-6.300003051757805,3,-0.09826593716524923,1.0709209113069262,51.11000061035156,1.4473623450283593,52.43999862670898,-1.1324535099043387,51.59000015258789,-0.09826593716524923
7974,2011-10-21,53.2599983215332,53.709999084472656,52.47000122070313,52.540000915527344,2747600.0,0.026204176409824642,-1.8837267069725252,1.26315402015769,60.77720636355032,55.60419234280128,-0.27689530115632266,-1.4119481678496584,-0.6181739534793351,5.042223534820195,11.875415649465634,1.809997558593757,0.7288062653450638,1.2174985885620089,-1.6537959356986178,4.088793112822636,-0.21814867356830092,2.6531458506923187,-3.32836310355804,85.09931474405536,20.974983210536053,1.4356472621303127,10,-0.2849998474121094,-1.6049995422363281,-0.7974977493286133,4.025001525878906,-7.1699981689453125,4,-0.13818995545628154,2.228938587540999,51.9000015258789,1.0709209113069262,51.11000061035156,1.4473623450283593,52.43999862670898,-0.13818995545628154
7975,2011-10-24,54.47000122070313,54.599998474121094,53.06000137329102,53.4900016784668,2745000.0,0.022718793415371197,1.4838782121289382,1.3611153791134074,60.24160425707546,56.03825095166408,-1.2919848639063503,-2.46811116836934,-1.8391123654844463,3.722471980808784,11.050809881594772,1.539997100830071,0.7825138652978865,2.2495014190673928,-0.7640506084538288,5.263053446588614,0.7427254053067784,3.756277432828007,-4.32523147858565,96.67526193117368,29.82326202961383,1.5067760137606123,10,-1.4950027465820384,-2.815002441406257,-1.9300012588501048,2.8149986267089773,-7.220001220703132,0,-0.17275563863647436,-1.8837267069725252,53.2599983215332,2.228938587540999,51.9000015258789,1.0709209113069262,51.11000061035156,-0.17275563863647436
7976,2011-10-25,53.22999954223633,54.9000015258789,53.08000183105469,53.81000137329102,3170000.0,-0.022764854978477578,-3.1363758528909265,-0.591838879568397,51.136993793445626,54.69275268578869,-0.1509429939010829,-1.1931996931372595,-0.6656227688330034,4.860048063584969,10.879318525073943,1.8199996948242116,1.1774098804002548,0.9484996795654297,-2.0963394004954736,3.993338759626333,-0.5739198604650184,2.470919219595878,-2.88062065694222,60.33252176686524,-2.6713497142426377,1.52241954003045,10,-0.38500022888183594,-1.5750007629394531,-0.6599998474121094,4.055000305175781,-6.189998626708984,1,-0.15254553826253192,1.4838782121289382,54.47000122070313,-1.8837267069725252,53.2599983215332,2.228938587540999,51.9000015258789,-0.15254553826253192
7977,2011-10-26,48.36000061035156,50.91999816894531,47.77000045776367,50.91999816894531,16623000.0,-0.09148974213348571,1.4609380587940777,4.413774959879981,37.959186709834164,52.43050375035205,4.171686095992207,3.6687909508145324,4.1085946632180566,9.606246323052922,10.773108093190876,5.459999084472656,1.2240205702695306,-3.796999359130858,-7.262814963115318,-0.3311837551463981,-5.529907161123091,-2.0640915571386245,6.899997711181641,8.274895711114578,-48.02473672355126,1.73290780199223,10,3.0249996185302734,3.154998779296875,4.209999084472656,8.735000610351562,-1.8199996948242188,2,-0.08043836518926284,-3.1363758528909265,53.22999954223633,1.4838782121289382,54.47000122070313,-1.8837267069725252,53.2599983215332,-0.08043836518926284
7978,2011-10-27,50.6500015258789,51.2599983215332,48.72000122070313,48.86000061035156,8855500.0,0.04735320278381372,-1.4541038408662965,-0.6992197744558063,50.37807147581731,51.76087393280755,1.528194185867406,1.3827389677901394,1.7361642283393692,7.201470332599477,10.545683993300308,2.8999977111816406,0.9953823666957078,-1.464498519897468,-4.984656711101472,2.055659671306536,-3.22457761549947,0.295580575704534,4.460196838378913,40.392715801886105,-16.830809806274722,1.7600790956020025,10,0.6849994659423899,0.8649978637695384,1.9199981689453196,6.444999694824226,-3.870002746582017,3,-0.12300104973837866,1.4609380587940777,48.36000061035156,-3.1363758528909265,53.22999954223633,1.4838782121289382,54.47000122070313,-0.12300104973837866
7979,2011-10-28,51.4000015258789,51.7400016784668,50.41999816894531,50.65999984741211,4628700.0,0.014807502021827235,-1.1639312481825543,0.41340854747483985,47.60479281283654,51.616393769809854,0.5385367548505542,0.7300245192089321,1.0171353714217375,6.339092906601643,10.259170616324896,1.3200035095214844,0.5376697930928671,-0.7524986267089915,-4.221676166745297,2.716678913327314,-2.4870873967271407,0.9820901433091578,3.563392880249033,50.911648307435605,-3.7234079765869907,1.7345887700181521,10,-0.06500053405761008,0.11499786376953836,0.7649974822998118,5.639999389648445,-4.220001220703118,4,-0.11284052294896563,-1.4541038408662965,50.6500015258789,1.4609380587940777,48.36000061035156,-3.1363758528909265,53.22999954223633,-0.11284052294896563
7980,2011-10-31,50.27000045776367,50.9000015258789,50.06999969482422,50.709999084472656,4600600.0,-0.02198445592547882,1.0243860457110603,-0.5945913901447061,41.1735025049261,50.16755658049438,1.6333713235039724,2.05767135599843,2.1852805809059817,7.333197326684399,9.515591692924986,1.3300018310546804,0.19049873060517797,-1.9409997940063448,-5.228128094138732,1.3461285061260426,-3.584563944072535,-0.29743564394015465,4.5495260693969755,35.06310835183171,-13.955889259733404,1.6435641500661935,10,1.0650005340576172,1.2449989318847656,1.894998550415039,6.770000457763672,-3.2900009155273438,0,-0.08315098999626569,-1.1639312481825543,51.4000015258789,-1.4541038408662965,50.6500015258789,1.4609380587940777,48.36000061035156,-0.08315098999626569
7981,2011-11-01,48.61000061035156,49.93999862670898,48.459999084472656,49.09000015258789,5111300.0,-0.03302167957620816,-2.794858000811825,1.090911455398247,35.296979926224424,48.64471447538516,3.0094255145816646,3.7558695177836796,3.8762048991854385,8.857285369012601,8.624168357520986,1.8100013732910156,-0.1416395847794618,-3.502999687194823,-7.098523072309774,0.09252369792012871,-5.300761379752302,-1.7052379946373435,6.068535395421144,21.15868751393277,-21.84331394454002,1.7977616925574769,11,2.7250003814697266,2.904998779296875,3.5549983978271484,8.430000305175781,-3.3199996948242188,1,-0.027977794554109647,1.0243860457110603,50.27000045776367,-1.1639312481825543,51.4000015258789,-1.4541038408662965,50.6500015258789,-0.027977794554109647
7982,2011-11-02,49.75,49.88999938964844,48.52999877929688,49.11000061035156,3495200.0,0.023451951765778745,1.9565289502927217,-1.3333333333333333,40.02862479065573,47.177440292707296,1.8508600480952282,2.5023790805817754,2.7149267548538987,7.593808640735546,8.776499909994428,1.3600006103515554,-0.16362582420303795,-2.209500312805176,-5.937620265513274,1.5186196399029228,-4.073560289159225,-0.3454403364511265,4.790365294812524,39.32926510147901,0.5211510652215452,1.8640599763540509,11,1.585000991821289,1.7649993896484375,2.414999008178711,7.290000915527344,-4.1100006103515625,2,-0.054472343406485546,-2.794858000811825,48.61000061035156,1.0243860457110603,50.27000045776367,-1.1639312481825543,51.4000015258789,-0.054472343406485546
7983,2011-11-03,50.25,50.47999954223633,49.68999862670898,50.38000106811523,3650400.0,0.01005025125628145,3.7879131168576383,-0.20312686264691449,42.69932526395982,45.16878683719724,1.2205471405768051,1.8266791031329603,2.1506624403807635,6.960808195097869,9.126150506813879,0.7900009155273509,-0.3729849955139173,-1.5385004043579116,-5.249974543133398,2.1729737344175746,-3.3942374737456547,0.3172366650298315,4.154957998071545,54.57315548484415,16.214375613198335,1.8557370693877437,11,1.085000991821289,1.2649993896484375,1.914999008178711,6.790000915527344,-5.119998931884773,3,-0.07383082755169468,1.9565289502927217,49.75,-2.794858000811825,48.61000061035156,1.0243860457110603,50.27000045776367,-0.07383082755169468
7984,2011-11-04,48.86000061035156,50.040000915527344,48.7599983215332,49.72000122070313,4603100.0,-0.027661679395988847,-1.4150874137198874,6.615334957012066,43.34471046891765,43.291354194068596,2.1464973815398665,3.255197312591662,3.4924480777124245,8.236476268626276,8.783663845749409,1.4900016784667969,-0.4052461195706343,-2.8469997406005874,-6.745409896212536,1.051410415011361,-4.796204818406565,-0.8977946627946096,5.412258236913829,16.39348875603477,-25.264016459306205,1.9492050778059749,11,2.4750003814697266,2.654998779296875,3.232499122619629,8.180000305175781,-4.170001983642585,4,-0.04257064684960332,3.7879131168576383,50.25,1.9565289502927217,49.75,-2.794858000811825,48.61000061035156,-0.04257064684960332
7985,2011-11-07,49.52000045776367,49.61000061035156,48.52999877929688,49.0,2206700.0,0.013507978697656409,2.0857161541353797,-0.6046512659463054,42.81496502756083,42.3666843311925,0.7939958412110286,2.4996826453698944,2.765119358461675,7.475200928940367,9.100922570335433,1.0800018310546804,-0.5935966730336659,-2.044999885559079,-6.048732023984613,1.9587322528664544,-4.046865954771846,-0.043133816346312415,4.622213221711682,52.47530361772965,9.548177864447283,2.001866069212765,11,0.2350006103515625,1.9949989318847656,2.5724992752075195,7.520000457763672,-5.770000457763672,0,-0.04725363753951717,-1.4150874137198874,48.86000061035156,3.7879131168576383,50.25,1.9565289502927217,49.75,-0.04725363753951717
7986,2011-11-08,50.41999816894531,50.5099983215332,49.29999923706055,49.790000915527344,3129200.0,0.018174428571527512,1.9876610654811242,1.2115321131203463,48.26545383966841,43.51182512339631,-0.6107448780838567,1.4088638972775556,1.7597951937247416,6.4535435758188555,9.662712810209092,1.2099990844726562,-1.0676540169724262,-0.9780021667480483,-4.873400834981538,2.9173965014854417,-2.925701500864797,0.9696971673687003,3.59477124609581,95.45453669720351,45.688193673486154,1.9476993341167463,11,-0.31999778747558594,1.095001220703125,1.4350013732910156,6.620002746582031,-6.269996643066406,1,-0.06822686933034738,2.0857161541353797,49.52000045776367,-1.4150874137198874,48.86000061035156,3.7879131168576383,50.25,-0.06822686933034738
7987,2011-11-09,48.54999923706055,49.70000076293945,48.36000061035156,49.11000061035156,3059800.0,-0.03708843712407228,-1.8510683197045634,-0.8888949439903119,42.01239221932641,42.58230520600843,1.4405263869009985,2.949665169223323,3.5041127087761055,8.180512885901692,10.760881057581557,2.05999755859375,-1.7082428922368962,-2.5430009841918917,-6.319722434754709,1.2337204663709258,-4.4313617094733,-0.6546402589104829,5.339874798835027,8.837154836065428,-41.86899510352319,1.8883607252814083,11,1.5000019073486328,2.9650001525878906,2.692500114440918,8.085000991821282,-4.709999084472656,2,-0.06714723733805317,1.9876610654811242,50.41999816894531,2.0857161541353797,49.52000045776367,-1.4150874137198874,48.86000061035156,-0.06714723733805317
7988,2011-11-10,47.72999954223633,49.099998474121094,47.47999954223633,48.5099983215332,4898300.0,-0.016889798305048664,-1.5312507450587702,1.3928515473327838,36.46598458959423,41.34465984787039,2.0146241640488967,3.4586893860290076,4.181153177658466,8.832421395366524,11.783629761500816,1.6199989318847656,-2.1107576234601666,-3.0530006408691435,-6.866865153263454,0.7608638715251672,-4.959932897066295,-1.1460683846719917,6.03747702209661,8.25082840653862,-36.53074678837305,1.9069322561971538,11,1.460000991821289,3.6399993896484375,3.5124998092651367,8.704999923706055,-4.189998626708984,3,-0.043787977637386066,-1.8510683197045634,48.54999923706055,1.9876610654811242,50.41999816894531,2.0857161541353797,49.52000045776367,-0.043787977637386066
7989,2011-11-11,48.81000137329102,49.31999969482422,48.459999084472656,48.7400016784668,3225400.0,0.022627317021006954,-1.7301395078473165,-0.08974333894128224,36.059113152381386,40.77639436425431,0.5907146533195373,2.135327777305406,2.982301415837121,7.593372824151324,13.08580336850374,1.5900001525878906,-1.7803228854350976,-1.7489988327026325,-5.467956632409994,1.9699589670047288,-3.6084777325563167,0.11048006715105174,4.705976110158048,43.89446755365781,5.442579798032618,1.8594788998536809,11,0.1849975585937429,2.559997558593743,2.5974979400634695,6.814998626708977,-3.8800010681152415,4,-0.0753943905272968,-1.5312507450587702,47.72999954223633,-1.8510683197045634,48.54999923706055,1.9876610654811242,50.41999816894531,-0.0753943905272968
7990,2011-11-14,48.6500015258789,49.22999954223633,48.4900016784668,48.68000030517578,2020600.0,-0.0032780135814476363,-3.2285776566757494,-0.4285558583106847,38.08533133587659,41.086211187549,0.5551292191853889,2.1753060962021706,3.0881308236407605,7.594016257252356,13.906115656938816,0.7399978637695312,-1.9616184496605555,-1.7619987487793054,-5.541297187589535,2.0172996900309244,-3.6516479681844203,0.12765047062580948,4.62453683992166,38.61394240937864,2.8087803662245037,1.889649219405116,11,0.3449974060058665,2.7199974060058665,2.757497787475593,6.359998703002937,-3.9900016784667898,0,-0.08139779599109442,-1.7301395078473165,48.81000137329102,-1.5312507450587702,47.72999954223633,-1.8510683197045634,48.54999923706055,-0.08139779599109442
7991,2011-11-15,49.34000015258789,49.5099983215332,48.349998474121094,48.38000106811523,2758500.0,0.014182910689981343,-1.2744999775606982,-32.00127161749011,53.25797782960423,42.556139302987724,-0.022830092355455633,1.3082290634007876,2.361178849446752,6.763821261679986,14.53824490445933,1.1599998474121094,-2.131631154679873,-0.9170001983642564,-4.5991224895490035,2.7651220928204907,-2.7580613439566335,0.9240609472281207,3.702756660270097,83.78376520723074,42.65811710430696,1.8410611455923742,11,-0.345001220703125,2.029998779296875,1.9224987030029297,5.465000152587891,-3.729999542236328,1,-0.11329550335023042,-3.2285776566757494,48.6500015258789,-1.7301395078473165,48.81000137329102,-1.5312507450587702,47.72999954223633,-0.11329550335023042
7992,2011-11-16,48.40999984741211,49.20000076293945,48.349998474121094,49.0,4339300.0,-0.018848810342514843,-1.394362867566072,-0.614584078392099,41.81285726196691,42.45764285832185,0.7790246090717403,2.1350455938075044,3.1717337733503683,7.533860577967964,15.204535201994467,0.9900016784667969,-2.0969494417757133,-1.7120004653930678,-5.459839643708044,2.035838712921908,-3.585920054550556,0.1619191237644202,4.410246674621014,45.812850463777266,4.404697655516195,1.8739195891574876,11,0.5849990844726562,2.9599990844726562,2.9324989318847656,6.104999542236328,-2.720001220703132,2,-0.08799831305434169,-1.2744999775606982,49.34000015258789,-3.2285776566757494,48.6500015258789,-1.7301395078473165,48.81000137329102,-0.08799831305434169
7993,2011-11-17,46.79999923706055,48.2599983215332,46.36000061035156,48.1500015258789,6616000.0,-0.033257604119526385,1.420385601302346,2.288138880806893,34.181557063186304,41.43951470212947,2.065373607824945,3.524056638901655,4.690442052568741,8.957266309523881,16.034491231084775,2.049999237060547,-1.8180466781889777,-3.0670009613037124,-6.995140190591812,0.8611382679843871,-5.0310705759477585,-1.1029313466596662,5.806637405780705,13.968220521148575,-25.153947402013806,1.964069614644049,11,1.635000228881836,3.8800010681152344,4.854999542236328,7.585000991821289,-1.2999992370605469,3,-0.06324784471638745,-1.394362867566072,48.40999984741211,-1.2744999775606982,49.34000015258789,-3.2285776566757494,48.6500015258789,-0.06324784471638745
7994,2011-11-18,45.9000015258789,46.709999084472656,45.83000183105469,46.41999816894531,6235300.0,-0.01923072063789577,-1.6666743731721132,0.38518204552198415,34.73095442914271,40.54129130230524,2.7952950419772193,4.052145862020687,5.557730458512701,9.667213848868542,17.681652788910807,0.9699974060058594,-1.7617092205410927,-3.598998832702641,-7.56755906836176,0.369561402956478,-5.583278950532197,-1.614718714873085,6.3318369550129745,1.90216743427137,-36.17471456775046,1.9842801178295593,11,2.269998550415046,4.514999389648445,5.754997253417976,7.13499832153321,-1.670001983642571,4,-0.05141613359252206,1.420385601302346,46.79999923706055,-1.394362867566072,48.40999984741211,-1.2744999775606982,49.34000015258789,-0.05141613359252206
7995,2011-11-21,45.06000137329102,45.459999084472656,44.70000076293945,45.36000061035156,3971800.0,-0.018300656310747065,2.040016479617917,0.5769253341549442,36.8421022865289,39.27203001862307,3.2811618792906074,4.3753528484689,6.335243332214652,10.305240360111796,19.480653853436916,1.200000762939446,-1.850118449442995,-3.968498992919912,-7.678412928594611,-0.2585850572452131,-5.823455960757265,-2.113542025082559,6.659690175613875,7.484423972489901,-31.380350211329734,1.85495696783735,11,2.1399993896484304,4.739999771118157,6.594997406005852,7.324998855590813,-0.1100006103515696,0,-0.0028850657823614734,-1.6666743731721132,45.9000015258789,1.420385601302346,46.79999923706055,-1.394362867566072,48.40999984741211,-0.0028850657823614734
7996,2011-11-22,45.11000061035156,45.65999984741211,44.7599983215332,44.88999938964844,4761700.0,0.0011096146368556603,-2.7499801319240245,-0.733339267321966,31.290315832478115,38.08068819786215,2.680624321080259,3.885019661419875,6.186910120527841,10.041608072469955,21.21330820619965,0.9000015258789062,-1.869609252745697,-3.5124998092651367,-7.0601237012710385,0.03512408274076506,-5.286311755268088,-1.7386878632621858,5.907721859956794,9.111107720269098,-28.46824532378985,1.7738119460029518,11,1.9949989318847656,4.690000534057617,6.942498207092285,6.969999313354492,-0.1399993896484304,1,-0.009975631940829288,2.040016479617917,45.06000137329102,-1.6666743731721132,45.9000015258789,1.420385601302346,46.79999923706055,-0.009975631940829288
7997,2011-11-23,44.47000122070313,44.97000122070313,44.290000915527344,44.63999938964844,3270000.0,-0.014187527842807635,-1.5660447976046794,-0.7727146622277385,26.953740534739353,37.02377219176717,2.9960831027891075,4.446628536963779,6.684616687449484,10.462562996355196,21.904672790837736,0.8199996948242188,-1.9590200138509388,-3.9579992294311452,-7.963245953165078,0.04724749430278763,-5.960622591298112,-1.9553758675641788,5.915949078868337,4.534015687352384,-29.619464668471263,2.0026233618669673,11,2.4299983978271413,5.124999999999993,7.5824975967407156,7.474998474121087,2.430000305175767,2,0.025635245296950826,-2.7499801319240245,45.11000061035156,2.040016479617917,45.06000137329102,-1.6666743731721132,45.9000015258789,0.025635245296950826
7998,2011-11-25,44.41999816894531,45.2400016784668,44.40999984741211,44.540000915527344,1307500.0,-0.0011244220909654157,-10.857220708446867,0.7059061125572506,30.178555128521296,36.37037685578271,2.8241783062578136,4.222451631512364,6.545935612799319,10.286695957809677,22.706183859931453,0.8300018310546875,-2.28588969298017,-3.6965021133422837,-7.936304806726788,0.5433005800422208,-5.816403460034536,-1.5766007666500315,5.234438204540865,5.371791395801939,-29.746465169359514,2.1199013466922536,11,2.480001449584961,5.1750030517578125,7.632500648498535,7.525001525878906,1.5300025939941406,4,0.028590736382595017,-1.5660447976046794,44.47000122070313,-2.7499801319240245,45.11000061035156,2.040016479617917,45.06000137329102,0.028590736382595017
7999,2011-11-28,45.599998474121094,45.79999923706055,45.22000122070313,45.36999893188477,4035000.0,0.02656461850105929,-1.1886925540720799,-1.916618984042156,33.27643834787119,35.836055412671,1.2750380026983734,2.7253821214328298,5.189329397528155,8.880284646053894,23.61344415377834,1.3800010681152344,-2.306366075218797,-2.226501655578616,-6.311262856825657,1.8582595456684246,-4.268882256202133,-0.18412105495509934,3.4107056444100223,86.75490163880588,51.6084423548847,2.04238060062352,11,1.3000011444091797,3.9950027465820312,6.715000152587891,6.345001220703125,0.7400016784667969,0,-0.002192949067264638,-10.857220708446867,44.41999816894531,-1.5660447976046794,44.47000122070313,-2.7499801319240245,45.11000061035156,-0.002192949067264638
8000,2011-11-29,46.09000015258789,46.43999862670898,45.52000045776367,45.9000015258789,2944000.0,0.010745651203143858,1.0674218947567111,0.8260826298244142,30.857659192761602,33.347131119688484,0.42880493961920507,2.009180597302901,4.5666837128239095,8.177036789715693,24.306634151671826,0.9199981689453054,-2.125327544429979,-1.5274999618530245,-5.512370560767934,2.457370637061885,-3.5199352613104793,0.4649353376044303,2.3542195815827753,83.72098387357221,53.88139908078785,1.992435299457453,11,0.6550006866455078,3.5050010681152344,6.224998474121094,5.854999542236328,1.529998779296882,1,-0.040355838667688215,-1.1886925540720799,45.599998474121094,-10.857220708446867,44.41999816894531,-1.5660447976046794,44.47000122070313,-0.040355838667688215
8001,2011-11-30,47.25,47.84000015258789,46.77999877929688,47.38999938964844,3564500.0,0.025168145879187476,1.0384623849172736,-0.7368442186840931,43.867929451147965,33.57547247404193,-1.1832725888894657,0.7821711286148982,3.2793038161482357,6.840624837368431,24.238269536342237,1.75,-1.9926291515544392,-0.29950008392334126,-4.259396123087178,3.660395955240496,-2.27944810350526,1.6804479356585773,0.6957134759334664,83.38027382010313,48.7820563900123,1.97994801958192,11,-0.9750003814697266,2.345001220703125,5.064998626708984,4.694999694824219,0.4199981689453125,2,-0.04867723253038192,1.0674218947567111,46.09000015258789,-1.1886925540720799,45.599998474121094,-10.857220708446867,44.41999816894531,-0.04867723253038192
8002,2011-12-01,47.040000915527344,47.70000076293945,46.95000076293945,47.25,2898300.0,-0.004444425068204416,-2.8461598654094447,1.5,46.546554000104635,34.94936102258841,-1.3276626061454877,0.820817842892609,3.4226217315288494,6.875510788496904,24.166210412250933,0.75,-1.9286453056321804,-0.3739992141723647,-4.200055967121202,3.4520575387764723,-2.2870275906467796,1.5390291623020502,-2.75,76.67640915794179,37.14489070559431,1.913028376474418,12,-0.9750003814697266,0.9750003814697266,5.20999813079834,4.904998779296875,2.029998779296875,3,-0.04400509469677605,1.0384623849172736,47.25,1.0674218947567111,46.09000015258789,-1.1886925540720799,45.599998474121094,-0.04400509469677605
8003,2011-12-02,46.540000915527344,47.63000106811523,46.38999938964844,47.34000015258789,1699800.0,-0.010629251493805891,-1.2545438151748212,3.8095367847411445,37.93836081523445,35.305739509931946,-0.9704780012935785,1.0842110331660706,3.8993692237822515,7.1953931070552954,24.460273716008963,1.2400016784667898,-2.2951874850357115,-0.6884992599487276,-4.28869365576508,2.9116951358676246,-2.4885964578569,1.111597937959445,-2.1818000030517553,50.381688280866534,10.93104647668207,1.800097197908175,12,-0.47500038146972656,1.4750003814697266,4.909998893737793,5.2649993896484375,3.4300003051757884,4,0.007735294440689433,-2.8461598654094447,47.040000915527344,1.0384623849172736,47.25,1.0674218947567111,46.09000015258789,0.007735294440689433
8004,2011-12-05,46.77999877929688,47.40999984741211,46.459999084472656,47.099998474121094,2552000.0,0.005156808316466144,1.0212729692877085,0.39999999999999114,40.147507020411325,35.673006702585546,-1.1985626332742854,0.7171642171702146,3.6007099234165167,6.777558933483554,24.471752512658174,0.9500007629394531,-2.4146154181190553,-0.3445013046264549,-3.8655564087240535,3.1765537994711437,-2.105028856675254,1.4160262474223444,-2.3549618698120156,54.31027962392372,14.144336674083618,1.7605275520488002,12,-0.7149982452392649,1.2350025177001882,4.645001411437981,5.025001525878899,3.0,0,-0.017742583112780097,-1.2545438151748212,46.540000915527344,-2.8461598654094447,47.040000915527344,1.0384623849172736,47.25,-0.017742583112780097
8005,2011-12-06,47.18000030517578,47.38000106811523,46.63999938964844,46.68000030517578,2457500.0,0.00855069551767329,-1.5517218699849797,-1.562501490117575,38.2608713680042,36.44751287319956,-1.415022090488165,0.14004752454396652,3.1464526401538606,6.1861905498902985,24.410397587063077,0.7400016784667898,-2.266684965111793,0.17250022888183736,-3.164077474685236,3.5090779324489105,-1.4957886229016992,1.840789080665374,-2.689464118621821,54.48279309356,19.01488050209271,1.6682888517835357,12,-1.114999771118164,0.41500091552734375,4.244999885559082,4.625,2.1699981689453125,1,-0.017804157421672184,1.0212729692877085,46.77999877929688,-1.2545438151748212,46.540000915527344,-2.8461598654094447,47.040000915527344,-0.017804157421672184
8006,2011-12-07,46.97999954223633,47.27999877929688,46.15999984741211,46.88000106811523,2925400.0,-0.004239100501182369,2.2000108991825167,0.1999969482422017,41.55844097353581,38.07025736639917,-1.0302033071956984,0.07285355105929625,3.253293319167895,6.203215032871306,24.882634625086162,1.1199989318847727,-2.064349291322216,0.14449939727783345,-2.7806906437335996,3.0696894382892665,-1.318095623227883,1.60709441778355,-2.4252740641546566,53.24670177507171,18.29887533552838,1.4625950205057177,12,-0.8549995422363281,0.4200000762939453,4.445000648498535,4.825000762939453,2.8800010681152344,2,0.013622805361525492,-1.5517218699849797,47.18000030517578,1.0212729692877085,46.77999877929688,-1.2545438151748212,46.540000915527344,0.013622805361525492
8007,2011-12-08,45.290000915527344,46.709999084472656,45.15999984741211,46.45000076293945,4084300.0,-0.03597272548267327,-1.1830944673534902,-11.600175478750987,41.169599670909804,39.291484537775666,0.8809900721904853,1.5874902507215651,4.865969154690511,7.682106365026598,25.226448836195924,1.8199996948242188,-1.8798286151160895,-1.3824993133544936,-4.26847925145038,1.5034806247413925,-2.8254892824024367,0.06049065569344947,-0.6723699317485199,5.263198537133835,-31.002540721299003,1.442989969047942,12,1.2099990844726562,2.1099987030029297,6.1349992752075195,6.5149993896484375,5.8999977111816335,3,0.05255017013263075,2.2000108991825167,46.97999954223633,-1.5517218699849797,47.18000030517578,1.0212729692877085,46.77999877929688,0.05255017013263075
8008,2011-12-09,45.63999938964844,45.79999923706055,44.650001525878906,45.34000015258789,4900100.0,0.00772794142296207,2.7096764269761087,-0.2586200659679631,48.374986648559606,40.96910101562993,0.8071259561992861,1.130866078671879,4.420165975873644,7.118976515753303,25.380793653775424,1.1499977111816406,-1.6096552961518569,-0.9280008316040025,-3.8040920796282336,1.9480904164202286,-2.3660464556161145,0.5100447924081095,2.0600013732910156,35.86950963142538,-4.547062314969409,1.4380456240121147,12,0.6050014495849609,1.760000228881836,5.785000801086426,6.165000915527344,6.200000762939453,4,0.07515338192475385,-1.1830944673534902,45.290000915527344,2.2000108991825167,46.97999954223633,-1.5517218699849797,47.18000030517578,0.07515338192475385
8009,2011-12-12,45.13000106811523,45.47999954223633,44.93999862670898,45.38999938964844,3052200.0,-0.011174371786886628,1.4545572769912671,-0.8666632758160531,50.456321457204666,43.14673015612361,1.3895723786672676,1.4240436517609538,4.854182714006434,7.387561778039441,25.66140623010825,0.7000007629394602,-1.2131265390987664,-1.2539991378784237,-3.993790962641853,1.4857926868850058,-2.6238950502601384,0.11589677450329106,2.5089997100830175,17.582403762717192,-25.88452691354385,1.3698959123817132,12,1.1149997711181712,2.269998550415046,6.294999122619636,6.674999237060554,6.00999832153321,0,0.10724573538748294,2.7096764269761087,45.63999938964844,-1.1830944673534902,45.290000915527344,2.2000108991825167,46.97999954223633,0.10724573538748294
8010,2011-12-13,44.68999862670898,45.61000061035156,44.43999862670898,45.18999862670898,3237200.0,-0.009749666097772725,-1.3400039672851705,1.923089337852259,47.3945290813822,43.53857455948297,1.7993176714557322,1.6360419549642344,5.261170557554628,7.583856080454915,26.03765034921315,1.1700019836425852,-0.8829801056282989,-1.4960014343261818,-4.116024721698238,1.1240218530458748,-2.8060130780122137,-0.18598979064014998,2.8892221664428774,8.802816428449537,-37.39843628064855,1.3100116436860294,12,1.3800010681152415,2.710000991821296,6.735001564025886,7.115001678466804,7.14000320434571,1,0.11389573302752054,1.4545572769912671,45.13000106811523,2.7096764269761087,45.63999938964844,-1.1830944673534902,45.290000915527344,0.11389573302752054
8011,2011-12-14,43.75,44.7400016784668,43.63999938964844,44.61000061035156,3915700.0,-0.021033758236617794,-1.0370378219528391,1.720001220703125,45.693772917841606,43.44382110589818,2.4480711726474738,2.251199344066606,6.109161247378502,8.286097812098419,26.7183355504801,1.1000022888183594,-0.6815801080204409,-2.1565000534057646,-4.542002505602163,0.22900239879063378,-3.34925127950396,-0.963748827307569,3.7036519064941373,3.583082126588318,-45.91055907921883,1.192751226098199,12,1.885000228881836,3.3249988555908203,6.885000228881836,8.055000305175781,8.729999542236328,2,0.1279999651227679,-1.3400039672851705,44.68999862670898,1.4545572769912671,45.13000106811523,2.7096764269761087,45.63999938964844,0.1279999651227679
8012,2011-12-15,44.150001525878906,44.290000915527344,43.060001373291016,43.75,4004600.0,0.009142892020089333,2.6176440889048456,-0.4651177232483455,48.45007651293712,44.61178951675403,1.7824562185158612,1.597595233505693,5.547367510475603,7.688329142048943,27.519530138160125,1.2299995422363281,-0.47628705992283926,-1.5434986114501967,-3.7411457184815546,0.6541484955811612,-2.6423221649658757,-0.4446750579345178,3.0748312296044915,39.78105848186068,-14.661933017104246,1.0988235535156796,12,1.0849990844726562,2.229999542236328,6.657498359680176,7.654998779296875,9.389999389648438,3,0.12933179812294426,-1.0370378219528391,43.75,-1.3400039672851705,44.68999862670898,1.4545572769912671,45.13000106811523,0.12933179812294426
8013,2011-12-16,43.84000015258789,44.5,43.599998474121094,44.4900016784668,4342200.0,-0.007021548416239698,1.6865790612402924,-1.624997615823304,38.77552112704839,44.45934663971371,1.865346562906403,1.7649612749638734,5.661236441051727,7.821023030566153,27.569875640057813,0.9000015258789062,-0.5590312260801937,-1.7055000305175767,-3.9864921064714025,0.5754920454362491,-2.845996068494493,-0.5650039925406602,3.0516460923201194,30.588196575148814,-18.950978270400654,1.1404960379769147,12,1.3800010681152344,2.4449996948242188,6.942500114440918,7.965000152587891,8.470001220703132,4,0.16765507409988478,2.6176440889048456,44.150001525878906,-1.0370378219528391,43.75,-1.3400039672851705,44.68999862670898,0.16765507409988478
8014,2011-12-19,43.540000915527344,44.52000045776367,43.400001525878906,44.060001373291016,2433400.0,-0.006843048266797047,-1.8,0.7999988262497506,33.33333333333333,43.911842413639164,1.852198120756654,1.9806381739910677,5.860089867914411,7.936018748542452,27.477800711257842,1.1199989318847656,-0.6889409329386496,-1.8874992370605455,-4.32974880430551,0.5547503301844188,-3.108624020683031,-0.6663744534380598,3.045113739651306,18.823517092092803,-25.30166709531478,1.2211247836224832,12,1.6299991607666016,2.7449989318847656,6.739998817443848,8.119998931884766,8.919998168945312,0,0.1906292848537947,1.6865790612402924,43.84000015258789,2.6176440889048456,44.150001525878906,-1.0370378219528391,43.75,0.1906292848537947
8015,2011-12-20,44.93000030517578,45.11000061035156,44.22000122070313,44.2599983215332,2390700.0,0.03192465228343,-1.3733437771798822,-1.2884642189047426,35.279184622698224,43.214147263546096,0.12233709321867536,0.6117656039451234,4.322726296900342,6.370413868111939,26.829340125360424,1.5699996948242188,-0.6633183967944944,-0.4909997940063491,-2.938054940949897,1.9560553529371987,-1.7145273674781265,0.7325277794654284,1.3731052874518568,91.21949404069632,49.909277441793726,1.2235275734717748,12,-0.04500007629394531,1.3549995422363281,5.252498626708984,6.729999542236328,7.520000457763672,1,0.13821497979730224,-1.8,43.540000915527344,1.6865790612402924,43.84000015258789,2.6176440889048456,44.150001525878906,0.13821497979730224
8016,2011-12-21,44.65999984741211,45.06999969482422,44.22999954223633,45.02999877929688,2899100.0,-0.006009358022028954,2.733327681939558,-0.552235576786223,35.01258514007003,42.53003453789724,0.03200260520980436,0.8920609974039237,4.394053798448411,6.5007351852164845,26.2778820595684,0.8400001525878906,-0.696894513186713,-0.7385002136230483,-3.205787255771398,1.7287868285253012,-1.9721437346972266,0.49514330745113,1.3836574076686006,78.0487351017408,39.50967450428883,1.2336435210741763,12,-0.22999954223632812,1.625,5.522499084472656,7.0,8.24000167846679,2,0.16054639516659241,-1.3733437771798822,44.93000030517578,-1.8,43.540000915527344,1.6865790612402924,43.84000015258789,0.16054639516659241
8017,2011-12-22,45.61000061035156,45.83000183105469,44.63000106811523,44.86000061035156,2947800.0,0.02127184877262156,1.016803867261642,-2.027032878661308,44.45768550160317,42.094778854902074,-0.9698195145745956,0.03356610790721959,3.223631112101984,5.435599431269267,25.299254168396086,1.2000007629394602,-0.7332629919399096,0.1545005798339858,-2.2748503345644835,2.583851494232455,-1.0601748773652488,1.3691760370332204,-2.549999237060547,90.94645295992214,51.67862843716842,1.2146754571992353,12,-1.164999008178711,0.5200004577636719,4.572498321533203,5.759998321533203,9.099998474121094,3,0.15062483753454647,2.733327681939558,44.65999984741211,-1.3733437771798822,44.93000030517578,-1.8,43.540000915527344,0.15062483753454647
8018,2011-12-23,45.68999862670898,45.86000061035156,45.459999084472656,45.79999923706055,1937200.0,0.0017539578006333656,2.478223372143165,-0.14666748046875946,43.37788448836461,41.30828585836429,-1.1644317142348584,0.056487898115300084,2.942807476254032,5.2352918922369795,24.44735400761109,0.40000152587890625,-0.8130697570300285,0.17099857330321555,-2.210304620915487,2.552301767521918,-1.0196530238061356,1.3616501704125668,-2.5745972442626908,93.08934768652452,53.42237952237709,1.19065159710935,12,-1.2299976348876882,-0.029998779296867895,4.492500305175788,5.680000305175788,9.11000061035157,4,0.17181007933384995,1.016803867261642,45.61000061035156,2.733327681939558,44.65999984741211,-1.3733437771798822,44.93000030517578,0.17181007933384995
8019,2011-12-27,45.5,45.84000015258789,45.31000137329102,45.40999984741211,1107500.0,-0.004158429249720097,-2.6552005366939384,-0.8181786655568899,39.52617825203076,40.43402465510302,-1.024127229483831,0.2515055929965939,2.9462643434256677,5.340656588503634,23.972937100928977,0.5299987792968679,-0.7740176557833252,-0.014000129699709873,-2.395007150685025,2.3670068912856053,-1.204503640192371,1.1765033807929512,-2.2748146484375056,78.0487351017407,38.59294071906831,1.1905035104926591,12,-1.039999008178711,-0.049999237060546875,4.057499885559082,5.309999465942383,10.790000915527344,1,0.14967035985254995,2.478223372143165,45.68999862670898,1.016803867261642,45.61000061035156,2.733327681939558,44.65999984741211,0.14967035985254995
8020,2011-12-28,44.22999954223633,45.52999877929688,44.20000076293945,45.459999084472656,1587000.0,-0.0279120979728279,-1.062017062676515,-13.666638409697791,34.87348125467918,39.23177002586275,0.19418051523081203,1.4493222412586917,4.065923928856066,6.524644783564796,24.129490021238244,1.329998016357429,-0.875303533792021,-1.1910005569458022,-3.622052957607515,1.2400518437159107,-2.4065267572766587,0.024525643385054252,-0.8994215803222687,1.8071555454443087,-34.42101708717292,1.2155262003308551,12,0.23000144958496094,1.220001220703125,5.062500953674316,6.315000534057617,11.510002136230469,2,0.18607279284227207,-2.6552005366939384,45.5,2.478223372143165,45.68999862670898,1.016803867261642,45.61000061035156,0.18607279284227207
8021,2011-12-29,44.95000076293945,45.04999923706055,44.25,44.36999893188477,1420200.0,0.016278571742140313,1.0512833052936343,-0.47154637960283136,47.90640272591161,39.171361827304366,-0.3773858368618477,0.5778000767015357,3.1734464260585256,5.782779717213842,25.17580966373547,0.8199996948242188,-0.9504802154061878,-0.355999374389647,-2.635642691048915,1.9236439422696208,-1.4958210327192774,0.7838222839399833,-1.5182458950878939,45.18072704459749,4.827674139128057,1.1398216583296328,12,-0.31999969482421875,0.5,3.5500001907348633,5.029998779296875,10.40999984741211,3,0.16685205501005518,-1.062017062676515,44.22999954223633,-2.6552005366939384,45.5,2.478223372143165,45.68999862670898,0.16685205501005518
8022,2011-12-30,44.97000122070313,45.31999969482422,44.70000076293945,44.97999954223633,1440200.0,0.00044494899720159964,-1.2545446979102366,-0.017238430980493602,45.69962714888879,39.94070694084218,-0.30043054073293973,0.4161028495469381,3.0205223770737106,5.708396396084105,26.181519625462602,0.6199989318847656,-0.9653592980347554,-0.23249893188475568,-2.363797842951918,1.8987999791824066,-1.2981483874183368,0.8331505236488255,-1.441116523151571,46.3855740085812,5.239613697151583,1.0656494555335798,12,-0.34000015258789773,0.479999542236321,3.482499122619622,5.009998321533196,11.029998779296868,4,0.17633978407643403,1.0512833052936343,44.95000076293945,-1.062017062676515,44.22999954223633,-2.6552005366939384,45.5,0.17633978407643403
8023,2012-01-03,46.9000015258789,47.16999816894531,45.790000915527344,45.790000915527344,3237900.0,0.042917506177145404,-1.4864801704584507,-111.01869515459936,59.60911998151056,42.860238790639656,-1.9564655900388388,-1.5658249169236669,0.9518166691599035,3.767256977605662,26.404206470560965,2.1999969482421804,-0.8368880337636426,1.6795013427734276,-0.5047817061197577,3.863784391666613,0.5873598183268385,2.7716428672200166,-3.277872191815341,90.90919599726139,44.850063132175066,1.092141524446592,1,-1.2150020599365163,-1.450000762939446,1.3474988937378,2.8749980926513743,9.16999816894532,1,0.1665244627824647,-1.2545446979102366,44.97000122070313,1.0512833052936343,44.95000076293945,-1.062017062676515,44.22999954223633,0.1665244627824647
8024,2012-01-04,45.95000076293945,47.34000015258789,45.95000076293945,46.9000015258789,3054400.0,-0.02025587914779159,-1.9263121544188213,-0.8558560725823071,56.48149165633198,45.21605068326563,-0.7025343680794194,-0.7180063134430767,1.705369663170842,4.659126415045193,26.59267422477965,1.3899993896484375,-0.7760398173611947,0.7710004806518569,-1.3179871597382231,2.859988121041937,-0.27349333954318666,1.8154943008469004,-2.1149992987829904,55.732494909686416,4.755767650855404,1.0444938201950402,1,-0.18000030517578125,-0.5,2.297499656677246,3.8249988555908203,9.569999694824219,2,0.19260061647831295,-1.4864801704584507,46.9000015258789,-1.2545446979102366,44.97000122070313,1.0512833052936343,44.95000076293945,0.19260061647831295
8025,2012-01-05,46.34000015258789,46.63999938964844,45.66999816894531,45.7599983215332,3392100.0,0.008487472974385346,-1.552627616322843,-0.6105277529041915,64.12213518169315,48.450445132334856,-0.9739086181020653,-1.2376162920422047,1.08039602614609,4.195907872647538,26.86059233227841,0.970001220703125,-0.5760213808324366,1.2029998779296847,-0.7456579091264004,3.1516576649857697,0.22867098440163858,2.1773287714577307,-2.224598793356911,67.63754205117127,10.225242682374514,0.9743288935280427,1,-0.5699996948242188,-0.8899993896484375,1.9075002670288086,3.434999465942383,9.360000610351562,3,0.21471732261925314,-1.9263121544188213,45.95000076293945,-1.4864801704584507,46.9000015258789,-1.2545446979102366,44.97000122070313,0.21471732261925314
8026,2012-01-06,47.61999893188477,47.7400016784668,46.31000137329102,46.56000137329102,3991100.0,0.027621898469618378,1.1999953049990155,1.827576227934019,67.26366999715708,50.98444340961863,-2.0002205428588127,-2.6005405907048953,-0.38457288656939426,2.8291114495728067,26.749678408771832,1.4300003051757741,-0.24898415401102625,2.4509986877441463,0.359151096784565,4.542846278703728,1.4050748922643521,3.4969224832239405,-3.246629669185239,96.05254241967202,34.90594971464857,1.045923795479791,1,-1.6499977111816477,-2.1699981689453196,0.550002098083489,2.1550006866455007,8.229999542236321,4,0.17051665116995918,-1.552627616322843,46.34000015258789,-1.9263121544188213,45.95000076293945,-1.4864801704584507,46.9000015258789,0.17051665116995918
8027,2012-01-09,47.66999816894531,47.9000015258789,47.099998474121094,47.7400016784668,2629900.0,0.0010499630025624374,3.102546044974046,-0.06604119882535844,69.56077196403201,53.893653129137235,-1.9302675345155933,-2.596202902950097,-0.46577630368280154,2.705934877653391,26.195333624118195,0.8000030517578054,-0.014596329764017923,2.381998062133789,0.009244598587820008,4.754751525679758,1.195621330360808,3.56837479390677,-2.959965664669056,89.68596364581902,23.654684365043835,1.1863767317729843,1,-1.6199970245361328,-2.1899967193603516,0.2650022506713867,2.105001449584961,8.19000244140625,0,0.16131744780338408,1.1999953049990155,47.61999893188477,-1.552627616322843,46.34000015258789,-1.9263121544188213,45.95000076293945,0.16131744780338408
8028,2012-01-10,49.06999969482422,49.38999938964844,47.95000076293945,48.040000915527344,4482400.0,0.029368608761368487,-1.3801648202677226,-14.713530597787587,75.39026211770712,57.878551336434604,-3.1294948354995142,-3.9274229237131877,-1.9551821009944348,1.2345655690453228,25.723378144973324,1.720001220703125,0.30072626998043006,3.610499572753909,0.6965159536802332,6.524483191827585,2.153507763217071,5.067491382290747,-3.977170907955646,91.3978604887733,18.593924514420195,1.456991809536838,1,-2.2749996185302734,-2.844999313354492,-2.029998779296875,0.7049999237060547,7.549999237060554,1,0.14122682592775204,3.102546044974046,47.66999816894531,1.1999953049990155,47.61999893188477,-1.552627616322843,46.34000015258789,0.14122682592775204
8029,2012-01-11,49.97000122070313,49.9900016784668,48.849998474121094,48.88000106811523,2900200.0,0.01834117651265932,1.0177028792497544,1.0582538295161763,74.23077007722569,62.251583427828656,-3.719936920089154,-4.686512018124809,-2.9601515651704347,0.3203967641805221,25.34667804133715,1.1400032043457031,0.5009277767491724,4.268501091003422,0.7322691389644618,7.804733043042383,2.500385114983942,6.0366170670229025,-4.2755685494453814,99.53702681677034,27.8619917400473,1.7681159760194818,1,-2.8500003814697337,-3.444999694824226,-2.9300003051757884,-0.19500160217285867,6.409999847412095,2,0.12207321042837571,-1.3801648202677226,49.06999969482422,3.102546044974046,47.66999816894531,1.1999953049990155,47.61999893188477,0.12207321042837571
8030,2012-01-12,49.77999877929688,49.9900016784668,49.33000183105469,49.9000015258789,3376600.0,-0.0038023301333747206,3.3999542240984693,-0.1100942475073087,74.80618793957264,65.24044845156877,-2.972461512551156,-4.316960352873799,-2.8430602332538015,0.5047232131250396,24.719068377772857,0.6599998474121094,0.7210670868014475,3.8239986419677834,-0.11538573032079569,7.7633830142563625,1.8543064558234974,5.793690828112069,-3.398275066885681,94.29339995231646,22.45694920399174,1.9696921861442889,1,-2.434997558593757,-3.254997253417976,-2.7399978637695384,-0.004999160766608668,6.13999938964843,3,0.11530738889559822,1.0177028792497544,49.97000122070313,-1.3801648202677226,49.06999969482422,3.102546044974046,47.66999816894531,0.11530738889559822
8031,2012-01-13,49.349998474121094,49.90999984741211,49.09000015258789,49.459999084472656,2684900.0,-0.008638013574130965,-1.603184983348471,0.9166507724586247,69.08161581183742,67.8384471918964,-2.0704107349536756,-3.632132516652817,-2.438956003709748,0.9320779489340936,23.632655241637394,0.8199996948242188,1.0046674229384678,3.1139984130859375,-0.9589895710214407,7.186986397193316,1.0775044210322449,5.15049240513963,-2.3909502871409956,77.8545849574378,8.086962427663195,2.036493992053689,1,-1.519998550415039,-2.8249969482421875,-2.5199975967407227,0.4250011444091797,6.490001678466797,4,0.12867279605182302,3.3999542240984693,49.77999877929688,1.0177028792497544,49.97000122070313,-1.3801648202677226,49.06999969482422,0.12867279605182302
8032,2012-01-17,49.86000061035156,50.20000076293945,49.349998474121094,49.709999084472656,5224400.0,0.010334390111438552,1.0481937678095412,-1.3636426688861145,70.38122707873825,69.03534798047725,-2.0269787652775264,-3.8919653776715535,-3.006213077548594,0.3896363798373841,22.311265438909462,0.8500022888183594,1.497099803497136,3.338500595092775,-0.9153059585293875,7.592307148714937,1.2115973182816901,5.46540387190386,-2.4159998647335925,84.88888210720486,17.324794160028944,2.126903276811081,1,-1.9250011444091797,-3.229999542236328,-3.097500801086426,-0.08500099182128906,6.25999832153321,1,0.12013633755403386,-1.603184983348471,49.349998474121094,3.3999542240984693,49.77999877929688,1.0177028792497544,49.97000122070313,0.12013633755403386
8033,2012-01-18,51.18999862670898,51.34000015258789,49.599998474121094,49.72999954223633,4364100.0,0.02667464901878258,-1.023256329731552,9.733228218300141,75.02196720838467,71.09540081959422,-2.9999184915739363,-4.8940049124967615,-4.39531077169687,-0.9893472504170333,21.340983395277842,1.7400016784667969,1.8614593703550355,4.3009986877441335,-0.23781514576409535,8.839812521252362,2.031591770990019,6.570405604498248,-3.2499178779731395,93.97584639496003,26.592167805254263,2.2694069167541127,1,-2.6849994659423757,-3.989997863769524,-4.2399988174438406,-1.4149990081787038,5.470001220703132,2,0.09122879681434415,1.0481937678095412,49.86000061035156,-1.603184983348471,49.349998474121094,3.3999542240984693,49.77999877929688,0.09122879681434415
8034,2012-01-19,51.84000015258789,52.0,51.0,51.22000122070313,3011700.0,0.012697822686398075,1.1276626828723901,0.4246570689519999,85.39532655559695,73.45908875002799,-3.0469828165693755,-5.154587282262554,-5.053266717524828,-1.6684461253673177,20.350002746965064,1.0,2.3045123584785117,4.5360002517700195,-0.22582285358894438,9.297823357128983,2.155088699090534,6.916911804449505,-3.219935523081645,94.50172316832254,18.04549443794913,2.380911552679483,1,-2.684999465942383,-4.309999465942383,-5.017499923706055,-2.065000534057617,4.590000152587891,3,0.09220676630453783,-1.023256329731552,51.18999862670898,1.0481937678095412,49.86000061035156,-1.603184983348471,49.349998474121094,0.09220676630453783
8035,2012-01-20,51.13999938964844,51.68999862670898,50.86000061035156,51.5099983215332,2603300.0,-0.013503101097203762,1.2739685940480483,-0.596773498883283,78.84433592493193,74.74582940866964,-1.7818825542543522,-4.179795048313338,-4.390795470472426,-1.0146822906174435,19.810720796944224,0.9799995422363281,2.4707908524245994,3.5254995346069364,-1.3918568407063887,8.442855909920262,1.0668213469502774,5.9841777222635955,-1.8439476860434425,70.44671287126117,-9.55398549261534,2.4586781876566626,1,-1.5900001525878906,-3.6099987030029297,-4.317499160766602,-1.364999771118164,6.100002288818359,4,0.10246385883859532,1.1276626828723901,51.84000015258789,-1.023256329731552,51.18999862670898,1.0481937678095412,49.86000061035156,0.10246385883859532
8036,2012-01-23,51.83000183105469,51.90999984741211,51.04999923706055,51.04999923706055,2786700.0,0.013492421776327257,-1.2051224367031343,-2.1081212046230142,80.08769781197171,75.91548783621849,-2.024825773651834,-4.537749927625029,-5.140097371632585,-1.7706908195309126,19.283562364251814,0.8600006103515625,2.7882260232927862,3.857001876831056,-1.1969764492244508,8.910980202886563,1.3300127138033062,6.383991039858806,-1.993160468170693,93.58497845057163,8.946689667289704,2.5269891630277526,1,-1.855001449584961,-4.30000114440918,-5.095002174377441,-2.055002212524414,4.789997100830085,0,0.0789117536831736,1.2739685940480483,51.13999938964844,1.1276626828723901,51.84000015258789,-1.023256329731552,51.18999862670898,0.0789117536831736
8037,2012-01-24,52.47999954223633,53.36999893188477,51.40999984741211,51.59000015258789,3435000.0,0.012540954818029526,-2.1359985351562614,1.1410210639057479,77.56914228547714,76.15758563263736,-2.146499325112309,-4.897787240938939,-5.782779260754552,-2.481828623970813,19.67738646843899,1.9599990844726634,3.049296220606564,4.163499641418454,-1.1418550615831151,9.468854344420023,1.5108222899176695,6.816176992919239,-2.210526451929134,76.39259200046936,-7.144615379556257,2.652677351500783,1,-1.3700008392333984,-4.2649993896484375,-6.125,-3.030000686645508,4.700000762939453,1,0.06402440243253826,-1.2051224367031343,51.83000183105469,1.2739685940480483,51.13999938964844,1.1276626828723901,51.84000015258789,0.06402440243253826
8038,2012-01-25,53.540000915527344,54.09000015258789,52.849998474121094,52.88999938964844,3293400.0,0.020198197075781632,-2.397249250128027,0.7303392939804894,87.09674893306007,77.5871388388412,-2.800223573222631,-5.628087242340271,-6.796561581551018,-3.5999816819071526,20.225300913461798,1.6100006103515625,3.2207628476858545,4.831000900268556,-0.8072625987959512,10.469264399333063,2.0118691507363025,7.65013264980081,-2.650422656904631,82.97215743009832,-3.913529298866891,2.8191317495322528,1,-1.9500007629394531,-4.795000076293945,-7.732500076293945,-4.380001068115234,3.7099990844726562,2,0.04818823257825522,-2.1359985351562614,52.47999954223633,-1.2051224367031343,51.83000183105469,1.2739685940480483,51.13999938964844,0.04818823257825522
8039,2012-01-26,52.31000137329102,53.599998474121094,52.09000015258789,53.599998474121094,3258200.0,-0.022973468830845722,1.341087930448154,-1.9846062654788206,76.96475732063011,77.82697988118092,-1.3448093156551906,-4.070433793199761,-5.568499766041818,-2.4286913499306237,20.44921979765303,1.5099983215332031,3.366984990497869,3.2605012893676815,-2.384306224027732,8.905308802763095,0.4380975326699712,6.082905046065392,-0.9000015258789134,44.89167084944957,-42.59346979231127,2.822403756697707,1,-0.7200012207031321,-3.5650005340576243,-6.5575008392334055,-3.1500015258789134,4.25,3,0.08315806461328346,-2.397249250128027,53.540000915527344,-2.1359985351562614,52.47999954223633,-1.2051224367031343,51.83000183105469,0.08315806461328346
8040,2012-01-27,52.459999084472656,52.9000015258789,51.93999862670898,52.099998474121094,3215900.0,0.002867476720392892,-1.8235366715658736,-0.27907086777165147,74.34606190321036,78.41191833577791,-1.200964551880297,-3.7652957364451822,-5.713574106712215,-2.6029523809766744,20.003320460340348,0.9600028991699219,3.3286312614860236,2.9989990234374986,-2.3591343846337622,8.35713243150876,0.3199323194018646,5.6780657274731325,1.6300010681152344,46.38155995974492,-38.36668275941764,2.6790667040356317,1,-0.7399997711181641,-3.3149986267089844,-6.732499122619629,-3.299999237060547,2.970001220703125,4,0.07567673065168212,1.341087930448154,52.31000137329102,-2.397249250128027,53.540000915527344,-2.1359985351562614,52.47999954223633,0.07567673065168212
8041,2012-01-30,52.45000076293945,52.91999816894531,51.5099983215332,51.88000106811523,3313400.0,-0.00019058943400096506,-1.152662997583064,1.5833298012122436,74.14141421925711,78.82971690694669,-0.7878362773217731,-3.335626109857216,-5.720911208089248,-2.612412362356892,19.38878874135449,1.4099998474121094,3.264245574694627,2.6140007019042955,-2.4569294570838096,7.6849308608924005,0.07853562241024292,5.149465781398348,1.5969993591308622,38.805999891822026,-43.44562878368431,2.5354650794940534,1,-0.6050014495849609,-3.3050003051757812,-6.8650007247924805,-3.2900009155273438,2.799999237060547,0,0.0913250876234859,-1.8235366715658736,52.459999084472656,1.341087930448154,52.31000137329102,-2.397249250128027,53.540000915527344,0.0913250876234859
8042,2012-01-31,52.9000015258789,53.38999938964844,52.38999938964844,52.59000015258789,4252100.0,0.00857961403991836,-1.8168899061373394,0.5438623495870563,71.3966473303526,78.42690358716533,-0.8507269764849852,-3.331898148695892,-6.153394488164231,-3.114579979631735,19.106195566172996,1.0,3.2306553576579233,2.667501449584954,-2.0276022763650943,7.362605175535002,0.3199495866099298,5.015053312559978,1.0455185241699283,53.87605495525839,-26.094263093877508,2.347551862975025,1,-0.4250011444091726,-3.7550010681152273,-7.542501449584954,-3.7400016784667898,3.1899986267089915,1,0.07032130999440578,-1.152662997583064,52.45000076293945,-1.8235366715658736,52.459999084472656,1.341087930448154,52.31000137329102,0.07032130999440578
8043,2012-02-01,54.709999084472656,55.31999969482422,53.75,54.11000061035156,4329400.0,0.03421545380690194,-1.378787966361298,1.9354703747000996,74.0364988354728,77.16481161826263,-2.356739486980615,-4.771423460199351,-7.8725779889297485,-4.942319174301382,20.762626608371747,2.4199981689453196,3.379408520728944,4.086999130249026,-0.7384082520459359,8.912406512543988,1.6742954391015488,6.499702821396504,-3.200000762939453,83.98949106349917,6.225960133877535,2.4127036911474797,2,-1.6199989318847656,-4.94999885559082,-9.422497749328613,-5.549999237060547,1.5600013732910156,2,0.045147162530370766,-1.8168899061373394,52.9000015258789,-1.152662997583064,52.45000076293945,-1.8235366715658736,52.459999084472656,0.045147162530370766
8044,2012-02-02,54.79999923706055,55.4000015258789,54.45000076293945,54.93000030517578,2811000.0,0.0016450402868575242,-1.2891639358577633,-0.21666899787647978,75.7172198825495,76.81735428022016,-2.2157142505515353,-4.3894586647412766,-7.839831829706057,-5.014590054600568,22.65230704332513,0.950000762939446,3.4934457125311766,3.734499359130858,-0.9061884492767831,8.375187167538499,1.414155454927041,6.054843263334675,-3.2138008880615203,84.57578934258812,8.535394671064523,2.320343904203819,2,-1.5749988555908203,-4.999998092651367,-9.739998817443848,-5.6399993896484375,0.5900001525878906,3,0.04470804374176973,-1.378787966361298,54.709999084472656,-1.8168899061373394,52.9000015258789,-1.152662997583064,52.45000076293945,0.04470804374176973
8045,2012-02-03,56.290000915527344,56.38999938964844,55.25,55.4000015258789,3449300.0,0.02718981202939741,1.0917490270739423,-6.846092901787079,82.07025248219753,77.03763813246746,-3.238976465780347,-5.371194712668739,-9.160162624987109,-6.487598447502407,24.57924278925795,1.5900001525878906,3.471589920572434,4.727000999450681,0.08597437708238687,9.368027621818975,2.4064876882665303,7.047514310634831,-4.551250439453121,97.95085138865112,21.22536152061741,2.3205133111841474,2,-2.3900012969970703,-5.995000839233398,-11.335000038146973,-7.260000228881836,0.7900009155273438,4,0.004796597146424997,-1.2891639358577633,54.79999923706055,-1.378787966361298,54.709999084472656,-1.8168899061373394,52.9000015258789,0.004796597146424997
8046,2012-02-06,55.7400016784668,56.36999893188477,55.52000045776367,55.9000015258789,1812200.0,-0.009770815919614484,-1.8333174388220497,-0.17977523273954515,77.0718361098788,76.98238189073432,-2.3199881920561722,-4.4076571194131375,-8.444997169329469,-5.941035818961623,27.04033789383733,0.8499984741211009,3.2806640613105884,3.7710016250610323,-0.8382390533958741,8.380242303517939,1.4663812858325826,6.075621964289482,-3.7221762675781207,83.75005722045898,7.7243477091584225,2.3046203392284528,2,-1.7900028228759766,-5.420001983642578,-10.785000801086426,-6.710000991821289,2.0199966430664062,0,-0.005561560171441049,1.0917490270739423,56.290000915527344,-1.2891639358577633,54.79999923706055,-1.378787966361298,54.709999084472656,-0.005561560171441049
8047,2012-02-07,55.36000061035156,56.099998474121094,54.86000061035156,55.47000122070313,2871200.0,-0.006817385300905587,-1.2342291566430683,0.6875044703526964,71.03936451992752,75.19822806705292,-1.6634235499948886,-3.6069302992047767,-7.8802079087692505,-5.583800780427865,29.285280867551975,1.2399978637695312,3.2325749823007612,3.006500434875491,-1.3698687391243851,7.382869608875367,0.818315847875553,5.194685021875429,-3.079844760737302,60.98488570355172,-12.242726267652976,2.188184586999937,2,-1.4100017547607422,-4.815000534057617,-10.319999694824219,-6.379999160766602,2.6399993896484375,1,-0.001987005222882754,-1.8333174388220497,55.7400016784668,1.0917490270739423,56.290000915527344,-1.2891639358577633,54.79999923706055,-0.001987005222882754
8048,2012-02-08,56.0,56.11999893188477,55.31999969482422,55.40999984741211,2031100.0,0.011560682489023755,-1.0779188609420005,-5.363607990012138,71.01010509686061,74.53660004218965,-2.1431503949255557,-3.9011453079643417,-8.322560330484428,-6.264312096695036,30.675899081394142,0.799999237060554,3.1219687179754914,3.299999809265138,-1.0791186865349047,7.679118305065181,1.1104405613651167,5.48955905716516,-3.4732535379836875,79.89692444731094,8.973678291154044,2.189559247900022,2,-2.0500011444091797,-4.970001220703125,-10.959999084472656,-7.019998550415039,1.9099998474121094,2,0.00160714558192665,-1.2342291566430683,55.36000061035156,-1.8333174388220497,55.7400016784668,1.0917490270739423,56.290000915527344,0.00160714558192665
8049,2012-02-09,56.06999969482422,56.43999862670898,55.459999084472656,56.20000076293945,1622900.0,0.0012499945504325094,2.213130131889212,-0.22034073643034946,76.5911655365228,74.78605600144658,-1.8145211449747833,-3.67935944841345,-8.22806535921876,-6.37371020196025,31.847020044086754,0.979999542236321,3.0561203928392757,3.064999580383301,-1.3629672219741238,7.492966382740725,0.851016179204592,5.2789829815620095,-3.311458057149977,76.58231668304447,5.367511937775063,2.2139834011787123,2,-2.095001220703125,-5.01500129699707,-10.5024995803833,-7.089998245239258,1.8600006103515625,3,0.003566983485429054,-1.0779188609420005,56.0,-1.2342291566430683,55.36000061035156,-1.8333174388220497,55.7400016784668,0.003566983485429054
8050,2012-02-10,55.52000045776367,55.63999938964844,54.83000183105469,55.47999954223633,1575400.0,-0.009809153559016681,4.785722070844686,-0.30769682208985005,70.20811214967331,74.3490224381595,-0.877043933161822,-2.821968682540671,-7.53236760702984,-5.845950293360062,32.853409985616125,1.2399978637695312,2.7772046797464967,2.2280002593994155,-2.0617657669768548,6.517766285775686,0.08311724621128036,4.372883272587551,-2.466942260966654,42.857142857143046,-24.473450620100138,2.1448830131881356,2,-1.105001449584961,-4.465002059936523,-9.90999984741211,-6.539999008178711,1.7299995422363281,4,-0.0023415177781587193,2.213130131889212,56.06999969482422,-1.0779188609420005,56.0,-1.2342291566430683,55.36000061035156,-0.0023415177781587193
8051,2012-02-13,55.70000076293945,56.22000122070313,55.63000106811523,55.97000122070313,1393500.0,0.0032420803979047452,-1.8780505959303373,-6.749856952126823,68.59123958336089,74.03731046627152,-0.6118977116838096,-2.6370538990644192,-7.598969773600807,-6.050083459013628,34.228914179793335,0.7000007629394602,2.699936625311068,2.0905004501342788,-1.9003549478621906,6.081355848130748,0.09507275113604408,4.0859281491325135,-2.375987331749478,54.03730828738731,-11.645223144885584,1.9954276989982342,2,-0.6050014495849609,-4.325000762939453,-10.09000015258789,-6.719999313354492,1.279998779296875,0,0.024775602319801582,4.785722070844686,55.52000045776367,2.213130131889212,56.06999969482422,-1.0779188609420005,56.0,0.024775602319801582
8052,2012-02-14,55.849998474121094,55.86999893188477,55.31000137329102,55.31000137329102,1169900.0,0.0026929570758900123,-1.0740761671977206,-1.9999858715154837,64.90322472674438,73.02250223196837,-0.3346209905620867,-2.440407874501844,-7.624718401785387,-6.191013804853952,35.38199357227244,0.55999755859375,2.70094968076684,1.9409982681274442,-1.7530932478056727,5.635089784060561,0.09395251016088224,3.7880440260940063,-2.2767062272896013,63.35395485379757,-0.13570767137083095,1.8470457579665587,2,-0.404998779296875,-4.079999923706055,-10.139997482299805,-6.869997024536133,0.6000022888183594,1,0.03419874484503582,-1.8780505959303373,55.70000076293945,4.785722070844686,55.52000045776367,2.213130131889212,56.06999969482422,0.03419874484503582
8053,2012-02-15,55.86000061035156,56.27000045776367,55.66999816894531,56.0,2034000.0,0.0001790892838628988,-1.3076821502978373,-0.25925952089971166,77.18225095352898,73.18528346207721,-0.18365348275851545,-2.19515315751503,-7.491674521838078,-6.166729941503689,36.00876612843893,0.6000022888183594,2.7260742175052144,1.7175003051757827,-1.8408248381499916,5.275825448501557,-0.06166226648710449,3.49666287683867,-2.0573718531298724,63.97520678780555,-1.7898537276644788,1.7791625716628856,2,-0.22500038146972656,-3.6650009155273438,-10.094999313354492,-6.879999160766602,0.8899993896484375,2,0.03831004952140771,-1.0740761671977206,55.849998474121094,-1.8780505959303373,55.70000076293945,4.785722070844686,55.52000045776367,0.03831004952140771
8054,2012-02-16,56.61999893188477,56.7400016784668,55.540000915527344,55.77000045776367,2365900.0,0.013605411980471382,1.2018282482553948,-6.071444141689424,79.13166964701207,72.8587742581677,-0.7357020855617691,-2.7180401017346867,-8.104583313515754,-6.906356366821335,36.40991336047764,1.2000007629394531,2.816891087036616,2.2384986877441477,-1.310764920027303,5.7877622955155985,0.46386688385842234,4.013130491629873,-2.606380585104098,93.7171331848734,24.44680365727956,1.7746318038857254,2,-0.8349971771240305,-3.8249988555908274,-10.109998703002937,-9.219997406005866,1.5300025939941264,3,0.022783485338444542,-1.3076821502978373,55.86000061035156,-1.0740761671977206,55.849998474121094,-1.8780505959303373,55.70000076293945,0.022783485338444542
8055,2012-02-17,56.38000106811523,57.08000183105469,56.2400016784668,57.08000183105469,1884200.0,-0.004238747232374052,1.399997820175367,-0.8235317877049857,76.66216356107648,72.81325508607856,-0.5381917414829758,-2.1769601594592274,-7.730147266196887,-6.646696368221477,37.02830451648279,0.8400001525878906,2.7242902801340705,1.7365007400512624,-1.5706156576307038,5.043617137733229,0.08294254121027933,3.3900589388922455,-2.0937443881659377,60.45194452526373,-12.148453962808816,1.6535581988409818,2,-0.42499923706053977,-3.295000076293938,-9.557499885559075,-8.979999542236321,1.25,4,0.02749200439332955,1.2018282482553948,56.61999893188477,-1.3076821502978373,55.86000061035156,-1.0740761671977206,55.849998474121094,0.02749200439332955
8056,2012-02-21,55.91999816894531,56.77000045776367,55.83000183105469,56.65999984741211,1591600.0,-0.008158972870790926,-1.0434878156992342,1.0571441027569224,70.46068947835803,72.74895785923749,-0.05584383289535566,-1.4702128579138716,-7.1318320244253215,-6.187070453993584,37.40371609353732,0.9399986267089844,2.6001241293923485,1.071998023986815,-2.0000528618662514,4.144048909839881,-0.46402741893972177,2.6080234669133517,-1.2984920708633751,34.46308688671188,-38.83256168917485,1.5360254429265334,2,0.035003662109375,-2.8349971771240234,-8.984996795654297,-8.519996643066406,0.6200027465820312,1,0.02378401063312796,1.399997820175367,56.38000106811523,1.2018282482553948,56.61999893188477,-1.3076821502978373,55.86000061035156,0.02378401063312796
8057,2012-02-22,55.84000015258789,55.9900016784668,55.36000061035156,55.77000045776367,1653700.0,-0.0014305797384994712,2.4053859001587727,-0.0945939676370066,60.000013503358595,71.52561434884839,0.11108415824605089,-1.1864134432364466,-6.857117506137769,-6.089396544284668,36.91576653313593,0.6300010681152344,2.236088908789206,0.8239999771118178,-2.0648266293552737,3.7128265835789094,-0.620413326121728,2.2684132803453636,-0.9234745665492241,27.906930324160324,-42.21693657259489,1.4444133032335442,2,0.11500167846679688,-2.625,-8.66249942779541,-8.85999870300293,0.2200012207031321,2,0.02041546179321796,-1.0434878156992342,55.91999816894531,1.399997820175367,56.38000106811523,1.2018282482553948,56.61999893188477,0.02041546179321796
8058,2012-02-23,56.11999893188477,56.599998474121094,53.0,55.81999969482422,3944300.0,0.005014304773133249,4.714290904356935,4.2857220708447885,61.30137433699999,69.82674866001253,-0.16774262767904702,-1.3314805140443795,-6.9464147639580816,-6.360290472861031,35.38569346969147,3.5999984741210938,1.972315388563409,0.974998855590826,-1.8663383378026808,3.8163360489843328,-0.44566974110592383,2.395667452287576,0.9600028991699148,76.47052773695073,7.837042094955976,1.4206685966967532,2,-1.079998016357429,-2.779998779296882,-8.837498664855964,-9.334999084472663,0.26000213623045454,3,0.005880289332421684,2.4053859001587727,55.84000015258789,-1.0434878156992342,55.91999816894531,1.399997820175367,56.38000106811523,0.005880289332421684
8059,2012-02-24,56.65999984741211,56.68000030517578,55.79999923706055,55.959999084472656,1413500.0,0.009622254558179222,1.3783758705480265,2.333341810459871,53.78322358592787,68.00176104181858,-0.6875544370768054,-1.6115036368621674,-7.269066162278932,-6.874222266797915,34.54406526600041,0.8800010681152344,1.851727595308013,1.2974998474121122,-1.284199645695594,3.8791993405198184,0.0066501008582591226,2.5883495939659653,0.33840194702148096,89.70583835414587,23.757132926671815,1.2908497465538535,2,-1.6199989318847656,-2.6899986267089844,-8.807499885559082,-9.459999084472656,-0.2799987792968821,4,0.00158842486463584,4.714290904356935,56.11999893188477,2.4053859001587727,55.84000015258789,-1.0434878156992342,55.91999816894531,0.00158842486463584
8060,2012-02-27,56.43000030517578,56.68000030517578,55.290000915527344,56.02000045776367,1935100.0,-0.004059293026045352,2.0549442257630446,0.5857134293546085,57.549225916258536,66.77487063436277,-0.3519029199869763,-1.1265927768986188,-6.80572367741528,-6.594636956566845,33.718380306217085,1.3899993896484375,1.675709551917457,0.8690002441406222,-1.359360878803436,3.0973613670846802,-0.24518031733141044,1.9831808056126548,0.4884334533691401,90.98142940837796,26.157381732972524,1.1141805614720304,2,-1.3899993896484375,-2.4599990844726562,-8.087499618530273,-8.899999618530273,-0.26000213623046875,0,0.030480262473884023,1.3783758705480265,56.65999984741211,4.714290904356935,56.11999893188477,2.4053859001587727,55.84000015258789,0.030480262473884023
8061,2012-02-28,57.2400016784668,57.33000183105469,56.13000106811523,56.43000030517578,2828300.0,0.014354091244205058,1.4242398554270863,1.9756138408433275,68.8000250244331,67.20784844521707,-1.0286565520179707,-1.6436083421762575,-7.3378551937980205,-7.37331076699553,33.37580681867689,1.2000007629394602,1.4603272808479844,1.4395015716552706,-0.37158083268522546,3.2505839759957667,0.5339603694850226,2.3450427738255186,-4.240001678466797,97.92147541503536,31.264639769619833,0.9055412021702465,2,-2.075000762939453,-3.0500011444091797,-8.70000171661377,-9.710000991821289,-1.6599998474121094,1,0.006813406327958571,2.0549442257630446,56.43000030517578,1.3783758705480265,56.65999984741211,4.714290904356935,56.11999893188477,0.006813406327958571
8062,2012-02-29,56.61999893188477,57.56999969482422,56.38000106811523,57.09000015258789,4244800.0,-0.01083163396927822,-1.5052683146211567,-0.5802474368574395,56.22488944653953,64.87925272221825,-0.3217815942019797,-0.7701070563898398,-6.454353219514594,-6.761193784296061,32.824386639940215,1.1899986267089915,1.3453098484036516,0.6334989547729535,-0.5931232603924386,1.8601211699383455,0.020187847190257457,1.2468100623556495,-3.53339889526368,79.21223574663746,13.64234813811558,0.6133111075826961,2,-1.3349990844726634,-2.1299991607666087,-7.8674983978271555,-9.089998245239265,-0.7299995422363352,2,-0.0014128932862338406,1.4242398554270863,57.2400016784668,2.0549442257630446,56.43000030517578,1.3783758705480265,56.65999984741211,-0.0014128932862338406
8063,2012-03-01,57.18000030517578,57.36999893188477,56.63999938964844,56.91999816894531,1975800.0,0.009890522498326115,1.2812507450587418,-0.553194597753401,60.146255600002235,62.76976227255048,-0.7541577700878648,-1.196942075087847,-6.728921517142268,-7.339476650685654,31.369457571310445,0.75,1.2610187393391712,1.07000026702881,-0.11204105219461269,2.2520415862522327,0.4789796074171022,1.6610209266405178,-3.914064282226562,82.89475445382875,17.944649362483247,0.5910206596117112,3,-1.8950004577636719,-2.6400012969970703,-7.517500877380371,-8.96500015258789,-2.650001525878899,3,-0.019587249491206826,-1.5052683146211567,56.61999893188477,1.4242398554270863,57.2400016784668,2.0549442257630446,56.43000030517578,-0.019587249491206826
8064,2012-03-02,57.25,57.47000122070313,56.93999862670898,57.04999923706055,1840200.0,0.0012241989235854955,-1.5238099563128222,0.7692273834326124,67.33465892107554,61.73337286810593,-0.8106414309054486,-1.1320221478524388,-6.497118370304307,-7.376760914226409,29.829887171913317,0.5300025939941548,1.2268394425094655,1.0174999237060547,-0.09890177809052858,2.133901625502638,0.4592990728077595,1.5757007746043499,-3.81190143017578,85.96491815127625,17.46754417447214,0.5582008508982917,3,-1.9650001525878906,-2.710000991821289,-7.0824995040893555,-8.674999237060547,-4.1399993896484375,4,-0.015196487893183841,1.2812507450587418,57.18000030517578,-1.5052683146211567,56.61999893188477,1.4242398554270863,57.2400016784668,-0.015196487893183841
8065,2012-03-05,56.56000137329102,57.15999984741211,56.27999877929688,56.97999954223633,1867000.0,-0.012052377759108723,1.2564165264681535,-2.0999828339277524,57.818187366832454,60.328650411269756,-0.10328627654467226,-0.44349694270791673,-5.551922916102711,-6.687585582123525,27.62808241166903,0.9700012207031179,1.1003195137265465,0.31400127410889667,-0.811818319702013,1.4398208679198063,-0.24890852279655462,0.876911071014348,-2.956626758466804,29.861160781696633,-38.79373386405302,0.5629097969054543,3,-1.2750015258789134,-2.020002365112312,-6.392500877380378,-7.98500061035157,-3.2000007629394602,0,-0.0031824664215938103,-1.5238099563128222,57.25,1.2812507450587418,57.18000030517578,-1.5052683146211567,56.61999893188477,-0.0031824664215938103
8066,2012-03-06,55.43000030517578,55.9900016784668,55.38999938964844,55.93000030517578,2887700.0,-0.019978801992194706,-1.0689668780089974,1.1904813805631447,46.759275066609995,58.85745725163102,1.0615303483655225,0.6978689079804852,-4.165889872421836,-5.5873410396142305,25.494723581115824,1.1700019836425852,0.8446351205994489,-0.800499725341794,-1.9635716622101071,0.3625722115265191,-1.3820356937759541,-0.21896375690763392,-1.667960687151563,1.8349041251220526,-64.70255983503813,0.5815359684341573,3,-0.14500045776367188,-0.8900012969970703,-4.997500419616699,-6.854999542236328,-0.3100013732910085,1,0.013350132774587742,1.2564165264681535,56.56000137329102,-1.5238099563128222,57.25,1.2812507450587418,57.18000030517578,0.013350132774587742
8067,2012-03-07,55.25,55.68000030517578,55.02000045776367,55.459999084472656,2727300.0,-0.0032473444738367885,1.0307639940373488,0.4199981689453125,45.41353029786756,57.092141247282974,1.2840717115247031,0.9161786593596801,-3.7572964358909573,-5.452656860690098,24.008598720840133,0.6599998474121094,0.6038237779714919,-0.9750000000000014,-2.15630201421029,0.20630201421028715,-1.5656510071051457,-0.38434899289485713,-1.3356419789037801,9.387733494432853,-55.09965377190524,0.5906510071051436,3,1.0450000762939453,-0.2700004577636719,-4.755000114440918,-6.674999237060547,-1.1500015258789062,2,0.00597288381999439,-1.0689668780089974,55.43000030517578,1.2564165264681535,56.56000137329102,-1.5238099563128222,57.25,0.00597288381999439
8068,2012-03-08,56.09000015258789,56.20000076293945,54.9000015258789,55.59000015258789,4614700.0,0.015203622671273953,2.611102869495209,-2.380962761126249,46.062418165431886,56.234273978338976,0.4910029314889286,0.08776664752750207,-4.356808456525911,-6.322052271313687,22.27700272816644,1.299999237060554,0.46643800639139954,-0.13949985504150675,-1.3178750601545843,1.0388753500715708,-0.7286874575980491,0.4496877475150356,-2.0294164645425496,46.30345400840126,-13.888141842196234,0.589187602556539,3,0.14500045776367188,-0.8050003051757812,-5.279999732971191,-7.5149993896484375,-2.450000762939453,3,-0.0035657115777387727,1.0307639940373488,55.25,-1.0689668780089974,55.43000030517578,1.2564165264681535,56.56000137329102,-0.0035657115777387727
8069,2012-03-09,56.27000045776367,56.7599983215332,56.0,56.31999969482422,1560300.0,0.003209133618935711,-1.5762648304399831,-0.09999847412109375,49.17540843533499,55.30384981379191,0.27922714652211766,-0.08061502261676168,-4.283145505420762,-6.520480602560305,20.163564793177546,0.7599983215332031,0.4565568884363955,0.030500411987304688,-1.1455678379600442,1.2065686619346536,-0.5575337129863698,0.6185345369609792,-2.069040129447174,60.6194667859465,0.441767983091772,0.588034124973673,3,-0.034999847412109375,-0.9850006103515625,-4.845000267028809,-7.079999923706055,-2.1899986267089844,4,-0.03092236830125561,2.611102869495209,56.09000015258789,1.0307639940373488,55.25,-1.0689668780089974,55.43000030517578,-0.03092236830125561
8070,2012-03-12,55.38999938964844,56.41999816894531,55.27000045776367,56.34000015258789,1867800.0,-0.015638902807114108,1.072073929733761,19.000305180437934,46.26235202587751,52.79966392506352,1.113261272517164,0.8317938264814586,-3.113534708926508,-5.637067643747187,18.7656152948478,1.1499977111816406,0.39320277488040034,-0.8430006027221708,-2.037111168374608,0.3511099629302663,-1.4400558855483894,-0.24594531989595225,-1.05427748667163,26.34401655499457,-35.55440646695078,0.5970552828262198,3,0.845001220703125,-0.10499954223632812,-3.8774986267089844,-6.159997940063477,-0.8699989318847656,0,-0.04116264315617546,-1.5762648304399831,56.27000045776367,2.611102869495209,56.09000015258789,1.0307639940373488,55.25,-0.04116264315617546
8071,2012-03-13,57.08000183105469,57.61999893188477,56.36000061035156,56.45000076293945,3564000.0,0.030510966962062902,-2.111101692121504,-0.6631584864899593,57.12643955354932,52.89983615917571,-0.672549719841129,-0.7900265333756096,-4.511529663248503,-7.327368326565946,16.950692779766317,2.2299995422363352,0.3875883241379299,0.7780017852783203,-0.4455503337607567,2.0015539043173973,0.16622572575877825,1.3897778447978624,-2.6149088164039824,80.14714647750222,13.372808267978854,0.611776059519539,3,-0.8200016021728516,-1.7700023651123047,-4.982501983642578,-7.355001449584961,-2.7100028991699148,1,-0.06517170815294615,1.072073929733761,55.38999938964844,-1.5762648304399831,56.27000045776367,2.611102869495209,56.09000015258789,-0.06517170815294615
8072,2012-03-14,57.7599983215332,57.849998474121094,56.97000122070313,57.1500015258789,2326600.0,0.011913042548442165,1.2278493237337635,0.9682472404042474,59.01097961360075,52.773694382908886,-1.3117790284607622,-1.3909063226505154,-4.886241259375424,-7.982475663715931,15.422420766127184,0.8799972534179616,0.397779888102221,1.3624982833862305,-0.0024908296222108106,2.7274873963946717,0.6800037268820063,2.0449928398904547,-3.1056109518484547,96.94914421380948,30.10415309463778,0.682494556504221,3,-1.3849983215332031,-2.3349990844726562,-5.624999046325684,-8.034997940063477,-3.6199989318847656,2,-0.045706361952303376,-2.111101692121504,57.08000183105469,1.072073929733761,55.38999938964844,-1.5762648304399831,56.27000045776367,-0.045706361952303376
8073,2012-03-15,58.0,58.1500015258789,57.31000137329102,57.72999954223633,1904600.0,0.004155153833813818,1.9473508094470298,0.44262602637782694,57.61363128985653,51.69358020166233,-1.5904883093295297,-1.541392319861714,-4.874094087385501,-8.208553973310885,13.676721757899262,0.8400001525878764,0.27834076568576904,1.495499992370604,-0.01935961182237378,3.010359596563582,0.7380701902741151,2.252929794467093,-3.0899637419603465,94.79161561641138,29.56446675561284,0.7574298020964898,3,-1.4749984741211009,-2.424999237060547,-5.752500534057617,-8.274999618530273,-4.25,3,-0.06724140561860181,1.2278493237337635,57.7599983215332,-2.111101692121504,57.08000183105469,1.072073929733761,55.38999938964844,-0.06724140561860181
8074,2012-03-16,57.90999984741211,58.209999084472656,57.68999862670898,58.099998474121094,3093700.0,-0.0015517267687567005,1.5365885428781783,-0.703697424377287,58.545024621514976,51.77433989662705,-1.561198372291436,-1.4227378215695978,-4.497166081263629,-8.126727716655324,11.61364346314317,0.520000457763679,0.279454067031196,1.3409997940063505,-0.2992301563037074,2.9812297443164084,0.5208848188513215,2.1611147691613795,-2.6759670625885335,89.79593955129278,26.677048557209517,0.8201149751550287,3,-1.3549995422363281,-2.3050003051757812,-5.420001029968262,-8.184999465942383,-5.1699981689453125,4,-0.07373511429830348,1.9473508094470298,58.0,1.2278493237337635,57.7599983215332,-2.111101692121504,57.08000183105469,-0.07373511429830348
8075,2012-03-19,57.93000030517578,58.16999816894531,57.54999923706055,57.77000045776367,1110100.0,0.0003453714007317643,-1.0666552226185253,-0.8421105467103017,54.38372332561833,52.62150081429465,-1.5270089382004315,-1.3920325149958543,-4.236663217202192,-8.174189047916613,9.227037478462345,0.6199989318847656,0.20824911263436974,1.2835002899169936,-0.4622107890980587,3.029211368932046,0.41064475040946746,2.1563558294245198,-2.338851564394318,84.86491836541119,25.068160102743946,0.8728555395075267,3,-1.375,-2.325000762939453,-5.41500186920166,-8.180000305175781,-2.8600006103515625,0,-0.0664594934203222,1.5365885428781783,57.90999984741211,1.9473508094470298,58.0,1.2278493237337635,57.7599983215332,-0.0664594934203222
8076,2012-03-20,57.25,57.72000122070313,57.13999938964844,57.54999923706055,1690400.0,-0.011738310056853662,-1.2307743095037502,-1.874997019764919,53.97226192188481,53.572470994741,-0.6277014988071414,-0.6401012586571113,-3.3195423819622576,-7.506083281835174,7.035814151162831,0.7900009155273438,0.07075190034028367,0.5369998931884794,-1.1934470292771593,2.267446815654118,-0.3282235680443435,1.4022233544213023,-1.3445892179755958,22.58058561856609,-33.324335441031934,0.865223461232821,3,-0.6949996948242188,-1.6450004577636719,-4.51500129699707,-7.5,-2.3400001525878906,1,-0.047685581523778664,-1.0666552226185253,57.93000030517578,1.5365885428781783,57.90999984741211,1.9473508094470298,58.0,-0.047685581523778664
8077,2012-03-21,56.97999954223633,57.31999969482422,56.79999923706055,57.20000076293945,1132700.0,-0.004716165201112177,1.2608760552634635,0.7333392673219485,48.69109503235752,53.86454620217719,-0.09665811311366923,-0.29546449769018324,-2.812281782839918,-7.1719081611428095,5.123720426858731,0.5200004577636719,0.027412143567410396,0.2099994659423814,-1.4738433175370318,1.8938422494217946,-0.6319219257973216,1.0519208576820844,-0.798038163918136,12.765980471994437,-38.083913200810386,0.8419213917397064,3,-0.23999977111816406,-1.375,-3.744999885559082,-7.229999542236328,-2.0699996948242188,2,-0.04580555688521715,-1.2307743095037502,57.25,-1.0666552226185253,57.93000030517578,1.5365885428781783,57.90999984741211,-0.04580555688521715
8078,2012-03-22,56.45000076293945,56.70000076293945,56.099998474121094,56.47000122070313,1404800.0,-0.009301487952873999,1.5000119209403238,0.09091066722156094,45.061734499971045,53.40747132047009,0.5473351730237681,0.2746038963410058,-2.091422842889912,-6.616729907302997,5.346679035443583,0.8800010681152344,0.1408546687754466,-0.3364994049072294,-1.9998665656861263,1.3268677558716675,-1.1681829852966743,0.4951841754822155,1.7599983215332031,16.587781401638694,-28.58845209384637,0.8316835803894482,3,0.28999900817871094,-0.845001220703125,-2.842501640319824,-6.700000762939453,-0.799999237060554,3,-0.04092119295076391,1.2608760552634635,56.97999954223633,-1.2307743095037502,57.25,-1.0666552226185253,57.93000030517578,-0.04092119295076391
8079,2012-03-23,56.75,56.81000137329102,56.1500015258789,56.52000045776367,1597200.0,0.0053144239682190175,2.7714030364790947,-11.499713904249205,51.23215664892572,53.95967183414211,0.36049402246130313,-0.019296376897088408,-2.222154957074302,-6.9015249234354386,5.491339288938499,0.6599998474121236,0.3014308648020716,-0.04100017547607138,-1.7034130641924037,1.621412713240261,-0.8722066198342375,0.7902062688820948,1.4177990722656233,31.401044526922185,-15.063377868019522,0.831206444358166,3,0.404998779296875,-1.1450004577636719,-2.8350000381469727,-7.0,-0.6399993896484375,4,-0.052863436123347984,1.5000119209403238,56.45000076293945,1.2608760552634635,56.97999954223633,-1.2307743095037502,57.25,-0.052863436123347984
8080,2012-03-26,58.1500015258789,58.18000030517578,57.2400016784668,57.43000030517578,1670500.0,0.024669630411962906,1.4102566610587268,3.1304463204683484,67.04260699552081,55.061468216583386,-0.6781430853811656,-1.3532126825009883,-3.4270060149193213,-8.259984036446248,5.953389159554306,1.4300003051757812,0.44362159259652145,1.27300128936767,-0.4859351394999152,3.0319377182352554,0.39353307493387746,2.1524695038014627,-2.0500030517578054,98.55775226497417,44.52927715924808,0.8794682144337923,3,-0.9950027465820241,-2.545001983642571,-3.8600006103515554,-8.249999999999993,-2.5400009155273366,0,-0.09303524858902112,2.7714030364790947,56.75,1.5000119209403238,56.45000076293945,1.2608760552634635,56.97999954223633,-0.09303524858902112
8081,2012-03-27,57.63000106811523,58.36999893188477,57.59000015258789,58.36999893188477,1373100.0,-0.008942398007199537,1.10811089460062,-1.027773068282995,64.30288500113934,55.64945770408768,-0.08037271725277861,-0.8458642627028823,-2.700011644059913,-7.6745377318854935,6.164542606751722,0.7799987792968821,0.5467445711681762,0.7335008621215735,-1.050843787919959,2.517845512163106,-0.15867146289919276,1.6256731871423398,-1.4884025573730426,67.4009817381903,7.406610156451578,0.892172325020766,3,-0.3950023651122976,-1.9450016021728445,-3.109999656677239,-7.559999465942376,-2.3899993896484304,1,-0.04442133135248838,1.4102566610587268,58.1500015258789,2.7714030364790947,56.75,1.5000119209403238,56.45000076293945,-0.04442133135248838
8082,2012-03-28,56.540000915527344,57.5099983215332,56.33000183105469,57.5099983215332,2264800.0,-0.018913762491511443,1.4329889609444744,1.3108110894600389,52.625440949000144,55.09521433288141,0.9145458595959255,0.25068826414197076,-1.427857117926571,-6.542968150848395,6.01715361693989,1.2999992370605398,0.7306448557343614,-0.3524993896484361,-2.1398100125803055,1.4348112332834333,-1.2461547011143708,0.5411559218174986,-0.30926638793945216,19.383363554019905,-40.5936789301161,0.8936553114659357,3,0.6949977874755859,-0.8550014495849609,-2.0199995040893555,-6.469999313354492,-2.5100021362304616,2,-0.02882916593069229,1.10811089460062,57.63000106811523,1.4102566610587268,58.1500015258789,2.7714030364790947,56.75,-0.02882916593069229
8083,2012-03-29,56.06000137329102,56.25,55.7599983215332,56.04999923706055,2760600.0,-0.008489556676050558,1.5128330529363434,-0.010311508225224508,48.816240025666445,54.01423826667602,1.2185615964523535,0.677198410331556,-0.8104015812890211,-6.031751907397954,6.008214363676563,0.7800025939941406,0.6747886460489241,-0.7764989852905231,-2.595779053410702,1.0427810828296558,-1.6861390193506125,0.13314104876956634,2.30999755859375,11.494367111178908,-46.402000574603896,0.9096400340600896,3,1.0049972534179616,-0.3750019073486399,-1.4750003814697337,-5.989999771118171,-2.0300025939941406,3,-0.020513761999777835,1.4329889609444744,56.540000915527344,1.10811089460062,57.63000106811523,1.4102566610587268,58.1500015258789,-0.020513761999777835
8084,2012-03-30,56.38000106811523,56.790000915527344,56.2400016784668,56.40999984741211,2977700.0,0.005708164234485169,-2.5484101201023823,-2.9992372234920963,55.95668781505101,54.189012098835214,0.7361186877768233,0.30427924635075243,-1.007347510367829,-6.296162873298755,5.7699049920685725,0.729999542236321,0.5442762274078845,-0.41299934387208026,-2.23225422786345,1.4062555401192895,-1.3226267858677687,0.4966280981236082,1.9377978515625145,23.754888949949677,-36.55741897123396,0.9096274419956853,3,0.6849975585937571,0.25499916076660867,-2.19000053405761,-6.309999465942376,-2.5900001525878835,4,-0.012947845484330256,1.5128330529363434,56.06000137329102,1.4329889609444744,56.540000915527344,1.10811089460062,57.63000106811523,-0.012947845484330256
8085,2012-04-02,56.38000106811523,56.709999084472656,56.040000915527344,56.36000061035156,2564400.0,0.0,-1.030297951044707,-0.6667090539161871,44.712984321130634,53.16020347652918,0.5510814069379961,0.3057801557364783,-0.8591900731755473,-6.250548112340574,6.134301491118013,0.6699981689453125,0.4027200286492416,-0.40399932861328836,-2.229876449163868,1.4218777919372911,-1.3169378888885745,0.5089392316619978,1.8866418395996263,23.754888949949677,-32.64193913780947,0.9129385602752881,4,0.6849975585937571,0.25499916076660867,-1.874999999999993,-6.309999465942376,-3.0400009155273366,0,-0.004788940274007225,-2.5484101201023823,56.38000106811523,1.5128330529363434,56.06000137329102,1.4329889609444744,56.540000915527344,-0.004788940274007225
8086,2012-04-03,56.16999816894531,56.61000061035156,55.97999954223633,56.4000015258789,1881500.0,-0.0037247764312065,-1.0655752057433023,-11.499904634754827,37.07318071662893,51.869324108114895,0.6613200790875737,0.6050875094698611,-0.5226595477078035,-6.010058916068132,5.997756185303034,0.6300010681152344,0.24054951530764868,-0.6510021209716825,-2.3892397116480524,1.0872354697046873,-1.520120916309864,0.21811667436649884,2.046511847045906,23.428562709263392,-26.68868337266309,0.8691187953381848,4,0.8950004577636719,0.46500205993652344,-1.6649971008300781,-6.099996566772461,-2.7099990844726562,1,-0.0099696915942461,-1.030297951044707,56.38000106811523,-2.5484101201023823,56.38000106811523,1.5128330529363434,56.06000137329102,-0.0099696915942461
8087,2012-04-04,55.58000183105469,55.88999938964844,55.34000015258789,55.63000106811523,1601900.0,-0.010503762811529094,-1.075458661119788,0.2173848144093698,31.384629469651316,50.349645771412696,1.15310354763551,1.2870627541991482,0.16866275812050446,-5.3628390270317965,5.75914396545887,0.8299980163574219,0.09640092463519068,-1.2574985504150362,-2.9382610547781383,0.4232639539480658,-2.0978798025965872,-0.4171172982334852,2.5873779510473724,16.55183118526528,-26.76129221976162,0.8403812521815495,4,1.2749977111816406,1.0549983978271484,-0.902501106262207,-5.385000228881836,-2.2800025939941406,2,-0.006117310928153263,-1.0655752057433023,56.16999816894531,-1.030297951044707,56.38000106811523,-2.5484101201023823,56.38000106811523,-0.006117310928153263
8088,2012-04-05,55.88999938964844,55.97000122070313,55.20000076293945,55.33000183105469,1416000.0,0.0055775017700798735,1.1388865341414602,-11.200122072176764,34.970228887600825,48.54276490904327,0.8440800549982654,1.0132639563694994,-0.06848975249805989,-5.600136411926741,5.991561839978927,0.770000457763679,0.0018097291870873278,-0.9375009536743164,-2.6392383849276584,0.7642364775790256,-1.7883696693009838,-0.08663223804764897,2.1642852072730534,43.3961358799834,5.716459971886685,0.8508687156266694,4,0.8950004577636719,0.7450008392333984,-1.0024995803833008,-5.57499885559082,-3.3499984741210938,3,-0.0332796677520818,-1.075458661119788,55.58000183105469,-1.0655752057433023,56.16999816894531,-1.030297951044707,56.38000106811523,-0.0332796677520818
8089,2012-04-09,54.52999877929688,55.08000183105469,54.02000045776367,54.95000076293945,3410600.0,-0.024333523442540028,2.1176322093134146,-0.7500068119890881,28.90817273105894,44.30560554632528,2.074178873739534,2.3570725530391385,1.3897071151959821,-4.191850448413881,6.9247917245464645,1.8699989318847656,-0.06353488934421136,-2.210501480102529,-4.187841579468355,-0.23316138073670345,-3.1991715297854455,-1.2218314304196127,3.3530287875856857,18.959055089078454,-12.225232815719373,0.988670049682914,4,1.6650009155273366,1.6650009155273366,0.38250064849852805,-4.214998245239265,-2.6999969482421946,0,-0.009169264830239277,1.1388865341414602,55.88999938964844,-1.075458661119788,55.58000183105469,-1.0655752057433023,56.16999816894531,-0.009169264830239277
8090,2012-04-10,53.11000061035156,54.77999877929688,52.959999084472656,54.2599983215332,3666500.0,-0.02604067853902914,-1.5103430857990832,2.738076856704345,26.477263958981467,40.1027587638633,3.0218487971201924,3.7919142964221066,2.8885900184253046,-2.7287792025851374,7.618833951767089,1.8199996948242259,-0.09566683664797893,-3.5164997100830107,-6.015706163361543,-1.0172932568044786,-4.766102936722277,-2.2668964834437446,4.463984787801493,4.10962912797102,-26.99958604357269,1.2496032266392672,4,2.124998092651367,2.5549983978271484,1.8024988174438477,-2.625,-1.5699996948242188,1,0.012803620737357857,2.1176322093134146,54.52999877929688,1.1388865341414602,55.88999938964844,-1.075458661119788,55.58000183105469,0.012803620737357857
8091,2012-04-11,53.36000061035156,54.06999969482422,53.11000061035156,53.83000183105469,3100300.0,0.0047072113938420035,1.0210571965498965,0.4086975270761117,29.3849600912051,37.520483112997184,2.349530034697466,3.42450797196323,2.7223285319875927,-2.944832412204917,8.495931275431643,0.9599990844726562,-0.21734603991407653,-3.0804996490478516,-5.962059626350083,-0.19893967174562022,-4.521279637698967,-1.639719660396736,3.752586156433452,13.289077807095554,-19.30845266862743,1.4407799886511152,4,1.5149993896484375,2.3049983978271484,1.5524988174438477,-2.875,-2.2099990844726634,2,-0.0003748211681953162,-1.5103430857990832,53.11000061035156,2.1176322093134146,54.52999877929688,1.1388865341414602,55.88999938964844,-0.0003748211681953162
8092,2012-04-12,55.11999893188477,55.27999877929688,53.349998474121094,53.47999954223633,2725400.0,0.0329834764130752,-1.0315776370579548,-3.4893513408220396,43.3566305648499,36.91385983957312,0.4100419616504496,1.5353023611458667,1.053739475941704,-4.645455551272924,8.854211880272102,1.9300003051757884,-0.5810973973625622,-1.1885013580322195,-4.057400333317908,1.680397617253469,-2.6229508456750636,0.24594812961062473,1.5773290666690087,71.76074134343156,35.60394928754299,1.4344494876428433,4,-0.24499893188477273,0.5450000762939382,-0.20749950408936257,-4.234998703002937,-4.579998016357429,3,-0.03011610812009413,1.0210571965498965,53.36000061035156,-1.5103430857990832,53.11000061035156,2.1176322093134146,54.52999877929688,-0.03011610812009413
8093,2012-04-13,54.099998474121094,55.13000106811523,54.040000915527344,54.86000061035156,2142600.0,-0.01850508848928245,-1.4772808059439944,-0.4634161091934218,37.65143252071595,34.879942584647004,1.2547256304122953,2.3696360650686046,2.0968308073106954,-3.5457012561780843,9.019241468517466,1.0900001525878835,-0.9407951676876891,-2.0135017395019545,-4.928113557130899,0.9011100781269903,-3.4708076483164234,-0.5561958306874857,2.2235966330245773,49.137911189889586,11.868162654162496,1.4573059088144718,4,0.7350006103515625,1.5650005340576172,1.537501335144043,-3.214998245239258,-2.1800003051757812,4,-0.014787416998601755,-1.0315776370579548,55.11999893188477,1.0210571965498965,53.36000061035156,-1.5103430857990832,53.11000061035156,-0.014787416998601755
8094,2012-04-16,53.63999938964844,54.36000061035156,53.63999938964844,54.349998474121094,1700100.0,-0.008502755960200226,-1.0281750679661728,0.9342066957787482,26.966265428298428,32.90808492988787,1.4362150865109058,2.6280782070464994,2.5721502018120077,-2.993443132597079,9.242847727478164,0.720001220703125,-1.136063867111936,-2.260000801086427,-5.245235339063669,0.7252337368908144,-3.7526180700750515,-0.7673835320978029,2.347236115229933,29.31036183723728,-0.1983209749449415,1.4926172689886217,4,1.1450004577636719,2.0249996185302734,2.1200008392333984,-2.7549991607666016,-2.299999237060547,0,-0.020507056052155193,-1.4772808059439944,54.099998474121094,-1.0315776370579548,55.11999893188477,1.0210571965498965,53.36000061035156,-0.020507056052155193
8095,2012-04-17,54.08000183105469,54.58000183105469,53.90999984741211,53.9900016784668,3951400.0,0.008202879314185063,-4.359934083037063,-0.1267609417478858,31.719871439532298,32.31327278798825,0.7103484298020319,1.9867146071599393,2.1048622523032066,-3.324278902813333,9.53123628053221,0.94000244140625,-1.2604739588683458,-1.6274984359741183,-4.557581570201513,1.302584698253277,-3.0925400030878123,-0.1624568688604242,1.6045100317831142,44.70055480160027,19.159433518349303,1.4650415671136963,4,0.3849983215332031,1.5849971771240234,1.6799983978271484,-3.1950016021728516,-3.1000022888183594,1,-0.04160502817712497,-1.0281750679661728,53.63999938964844,-1.4772808059439944,54.099998474121094,-1.0315776370579548,55.11999893188477,-0.04160502817712497
8096,2012-04-18,54.52000045776367,54.7599983215332,53.7599983215332,53.81000137329102,2074000.0,0.008136069005388213,-1.46911998794375,7.888865341414747,38.85208690610573,33.14299028092762,0.013057006114941316,1.4036716152807074,1.6598592039159143,-3.6522423514300613,10.14310100526453,1.0,-1.4890056725582355,-1.0509998321533232,-3.932475863627289,1.8304761993206426,-2.491737847890306,0.38973818358365975,0.8920601272376132,60.621854851780036,32.88484588465521,1.440738015736984,4,-0.05500030517578125,1.144998550415039,1.239999771118164,-3.635000228881836,-2.3100013732910156,2,-0.054658831937188235,-4.359934083037063,54.08000183105469,-1.0281750679661728,53.63999938964844,-1.4772808059439944,54.099998474121094,-0.054658831937188235
8097,2012-04-19,54.36999893188477,54.97999954223633,54.16999816894531,54.63999938964844,2263200.0,-0.0027513118969084704,-1.4179073885343065,-0.3802828252436512,40.32071438434337,33.73748866945458,-0.029760089454228478,1.4209664568279479,1.8152605413976701,-3.379721530321774,11.010757035866172,0.8100013732910156,-1.6352647461417291,-1.0705013275146413,-3.919520171717572,1.7785175166882894,-2.4950107496161067,0.35400809458682403,0.7968555030636466,48.99320267796638,18.408410103557856,1.4245094221014645,4,-0.2500000000000071,1.2950000762939382,1.4150009155273366,-3.4599990844726634,-2.6899986267089915,3,-0.05922379012807988,-1.46911998794375,54.52000045776367,-4.359934083037063,54.08000183105469,-1.0281750679661728,53.63999938964844,-0.05922379012807988
8098,2012-04-20,54.13999938964844,54.68000030517578,54.08000183105469,54.52000045776367,1845400.0,-0.004230265711876902,-1.400012207124383,1.4074089772390486,37.03702068458845,34.64069399762452,-0.08281210613504442,1.5484215680800446,2.027466363052085,-3.0264978827262965,11.391664344314385,0.5999984741210938,-1.7330760842052584,-1.1850008010864244,-4.048959074371304,1.678957472198455,-2.616979937728864,0.24697833555601534,0.8400001525878906,37.313428586882566,5.622434465993731,1.4319791366424395,4,-0.020000457763671875,1.5249996185302734,1.760000228881836,-3.0900001525878906,-2.4199981689453054,4,-0.06649424666985526,-1.4179073885343065,54.36999893188477,-1.46911998794375,54.52000045776367,-4.359934083037063,54.08000183105469,-0.06649424666985526
8099,2012-04-23,53.75,53.86000061035156,53.02000045776367,53.459999084472656,1728400.0,-0.007203535168916253,2.2941044474695946,-0.7631581589118105,35.43741675147301,35.63626653012358,0.20663920937799674,1.7941307374867677,2.392516692525888,-2.5331324600537926,12.16841042508126,1.1199989318847656,-1.7580826524482092,-1.4250001907348633,-4.288958506081805,1.4389581246120784,-2.8569793484083377,0.006978966938611109,1.2299995422363281,37.244892001198906,4.362076740664918,1.4319791576734713,4,0.39999961853027344,1.914999008178711,2.3000011444091797,-2.3249988555908203,-2.5800018310546875,0,-0.03404654569404075,-1.400012207124383,54.13999938964844,-1.4179073885343065,54.36999893188477,-1.46911998794375,54.52000045776367,-0.03404654569404075
8100,2012-04-24,52.7400016784668,53.0,51.68999862670898,52.13999938964844,4425200.0,-0.018790666447129345,1.3392903975122827,2.0689668780089976,32.553408724450165,35.98831637826192,1.2947953135009413,2.5065567253320182,3.383046121580051,-1.4324157337559171,13.064492751639733,2.0600013732910227,-1.870779006912656,-2.164498519897464,-4.862486142099961,0.5334891023050332,-3.513492330998716,-0.8155047087962117,2.0379978179931655,31.914977494452025,-2.074355381280455,1.3489938111012487,4,0.7449970245361328,2.289997100830078,3.339998245239258,-0.8000030517578125,-2.2600021362304688,1,-0.02654534473499104,2.2941044474695946,53.75,-1.400012207124383,54.13999938964844,-1.4179073885343065,54.36999893188477,-0.02654534473499104
8101,2012-04-25,55.06999969482422,55.5,53.7599983215332,55.11999893188477,4269000.0,0.04417895226022983,3.2962931566330878,-0.08333174388221444,47.79601345728525,36.48158114408807,-0.8572830310663022,-0.026418265507786032,1.0544497512394813,-3.675747419469431,13.11327281604271,2.759998321533203,-1.7482643639162987,0.29349956512451314,-2.083905321949743,2.6709044521987693,-0.8952028784126114,1.4822020086616376,-3.3800010681152415,88.71390681929458,50.34934784815,1.1887024435371265,4,-1.4750003814697266,-0.04000091552734375,1.010000228881836,-3.1300010681152344,-5.9399986267089915,2,-0.07426911522159119,1.3392903975122827,52.7400016784668,2.2941044474695946,53.75,-1.400012207124383,54.13999938964844,-0.07426911522159119
8102,2012-04-26,54.90999984741211,55.4900016784668,54.72000122070313,54.95000076293945,2122300.0,-0.0029053903813104354,-2.666684831971026,0.8000305180436798,45.70928184447051,37.37689773561635,-0.8160171152068472,0.005486013619837138,1.2091853169888793,-3.425778692401444,13.745910201788892,0.7700004577636648,-1.4657205737590004,0.21499977111816548,-2.0150485391946376,2.4450480814309685,-0.9000243840382325,1.3300239262745635,-3.220001220703132,84.51443727228221,44.853643540207145,1.1150241551564015,4,-1.3150005340576172,0.11999893188476562,1.1700000762939453,-2.970001220703125,-6.279998779296882,3,-0.049171385365915365,3.2962931566330878,55.06999969482422,1.3392903975122827,52.7400016784668,2.2941044474695946,53.75,-0.049171385365915365
8103,2012-04-27,54.90999984741211,55.209999084472656,54.4000015258789,54.97000122070313,2102200.0,0.0,2.000007064292149,1.5000000000001776,51.88867447529864,40.146054296394155,-0.7700100772322358,-0.08968485275234173,1.2034900491635199,-3.3269128565486596,14.067967141790103,0.8099975585937571,-1.215420332259427,0.27249984741210653,-1.86681483136082,2.411814526185033,-0.7971574919743603,1.3421571867985733,-3.1438011932373087,84.51443727228221,40.49032801568208,1.0696573393864635,4,-1.3150005340576172,0.11999893188476562,1.2624998092651367,-2.6499996185302734,-5.529998779296882,4,-0.05882352123861023,-2.666684831971026,54.90999984741211,3.2962931566330878,55.06999969482422,1.3392903975122827,52.7400016784668,-0.05882352123861023
8104,2012-04-30,55.6500015258789,55.709999084472656,54.75,55.36000061035156,2265800.0,0.013476628674615965,3.6829676771060122,-4.833237968083739,63.53945447373018,43.68156352241614,-1.3353334933441232,-0.9351247093760762,0.44177379701840636,-3.966574001594374,14.714483919874239,0.9599990844726562,-1.2134550952729768,1.0490015029907127,-0.9875783984645139,3.0855814044459393,0.030711552263099406,2.067291453718326,-3.809126844787592,98.50752358801637,47.39241279094048,1.018289950727614,4,-1.9500026702880788,-0.6200027465820241,0.522498130798347,-2.995002746582024,-5.540000915527337,0,-0.07061994963914242,2.000007064292149,54.90999984741211,-2.666684831971026,54.90999984741211,3.2962931566330878,55.06999969482422,-0.07061994963914242
8105,2012-05-01,56.11000061035156,56.90999984741211,55.209999084472656,55.59000015258789,2698100.0,0.00826593121041963,-1.6562458090569074,1.7930993659730516,64.33785740425462,46.513315799988234,-1.6506817292966076,-1.4929320960106551,-0.02730530685475685,-4.3289258873500955,15.339143944160666,1.7000007629394531,-1.0374156861284902,1.522500610351564,-0.4674725231878014,3.5124737438909293,0.5275140435818813,2.5174871771212466,-4.114360953125001,74.60321112583166,17.93074497798426,0.994986566769682,5,-1.8100013732910156,-1.0800018310546875,0.26999855041503906,-3.030000686645508,-5.459999084472663,1,-0.08804138990679111,3.6829676771060122,55.6500015258789,2.000007064292149,54.90999984741211,-2.666684831971026,54.90999984741211,-0.08804138990679111
8106,2012-05-02,55.61000061035156,55.91999816894531,55.2400016784668,55.91999816894531,1733300.0,-0.00891106744895942,3.387108682811577,-0.5961486263433958,52.941187245810774,47.9155905623735,-1.0949510168970065,-1.0930795584749262,0.472446956898672,-3.7300013886673113,15.950576187092736,0.8699989318847656,-0.7069481529981374,1.0505004882812514,-0.8598863159336503,2.960887292496153,0.09530708617379702,2.005693890388706,-3.3194993417138647,48.20716707625311,-6.285881826897487,0.9551934021074515,5,-1.3100013732910156,-0.5800018310546875,0.7699985504150391,-2.0800018310546875,-4.74000167846679,2,-0.09224961359127026,-1.6562458090569074,56.11000061035156,3.6829676771060122,55.6500015258789,2.000007064292149,54.90999984741211,-0.09224961359127026
8107,2012-05-03,55.2400016784668,55.599998474121094,54.93999862670898,55.58000183105469,2061800.0,-0.006653460309725134,2.4737433869073686,1.0967833234888757,57.42189925320314,50.180577069997355,-0.6577314941774333,-0.7903819031914097,0.8404725945765534,-3.235240723376421,16.021691620134877,0.6700019836425852,-0.45972977380481694,0.6975015640258775,-1.1804241056085942,2.575427233660349,-0.24146127079136193,1.636464398843117,-2.672330495102635,33.46616391658744,-20.807692725798546,0.9389628348172373,5,-0.94000244140625,-0.6400032043457031,1.2199974060058594,-1.5100021362304688,-5.520000457763665,3,-0.11060826257601875,3.387108682811577,55.61000061035156,-1.6562458090569074,56.11000061035156,3.6829676771060122,55.6500015258789,-0.11060826257601875
8108,2012-05-04,54.02999877929688,55.08000183105469,53.7599983215332,55.08000183105469,2023500.0,-0.021904468906661645,1.5142850914798076,3.0882428839098175,52.3131635559313,52.0556600482705,0.5979027556020071,0.2878899489232012,2.025374596527662,-1.9118340705602108,16.06281522600137,1.4800033569335938,-0.36040034529440845,-0.41950130462645774,-2.198045718732729,1.3590431094798134,-1.3087735116795969,0.4697709024266814,-1.2017878760898455,8.571438951552384,-46.84177024591958,0.8892722070531356,5,0.27000045776366477,0.27000045776366477,2.430000305175774,-0.299999237060554,-3.7199974060058594,4,-0.09994443518756502,2.4737433869073686,55.2400016784668,3.387108682811577,55.61000061035156,-1.6562458090569074,56.11000061035156,-0.09994443518756502
8109,2012-05-07,54.02999877929688,54.38999938964844,53.75,54.02000045776367,1407800.0,0.0,-1.3272737361196845,-0.009522183308393328,49.687089705089015,53.95940237945259,0.7172208788522241,0.2619403965821476,1.9823476662753237,-1.789135800560821,15.295151188915746,0.6399993896484375,-0.2667925948290488,-0.39450130462645916,-2.1823136938848293,1.393311084631911,-1.2884074992556478,0.4994048900027295,-0.9568805394375417,8.860721291685755,-45.92855447976145,0.8939061946291857,5,1.3000011444091726,0.27000045776366477,2.3450002670288015,-0.17000007629395242,-4.16999816894532,0,-0.08606325775012669,1.5142850914798076,54.02999877929688,2.4737433869073686,55.2400016784668,3.387108682811577,55.61000061035156,-0.08606325775012669
8110,2012-05-08,53.790000915527344,54.0,52.9000015258789,53.56999969482422,2284400.0,-0.004441937242121496,2.4374985098824817,22.003815337641747,45.31450697100682,53.68367943653277,1.2536601719372271,0.5855138297379767,2.183057388648713,-1.4195640011707127,14.065367124693614,1.129997253417983,-0.12230154965286033,-0.668499183654788,-2.3750720941243273,1.0380737268147513,-1.521785638889554,0.1847872715799781,3.1199989318847656,29.47021122330673,-23.565855096086732,0.8532864552347692,5,1.114999771118164,0.5099983215332031,3.0599985122680664,0.19499778747558594,-3.1500015258789062,1,-0.06841420789255814,-1.3272737361196845,54.02999877929688,1.5142850914798076,54.02999877929688,2.4737433869073686,55.2400016784668,-0.06841420789255814
8111,2012-05-09,53.34000015258789,53.79999923706055,52.56000137329102,53.22000122070313,2076000.0,-0.00836588130284921,1.3846179239919314,0.5454466638923244,43.63412085569966,53.453105993336024,1.600793960234057,1.0898147506700013,2.561618165281331,-0.8262814770366731,12.843938559100796,1.2399978637695241,0.07362928050986284,-1.117499923706056,-2.8268044127159797,0.5918045653038675,-1.972152168211018,-0.2628476792010943,3.4897997283935567,25.65787905139414,-26.737492451464895,0.8546522445049611,5,1.3950004577636719,0.9599990844726562,3.5099992752075195,1.2749996185302734,-2.1100006103515625,2,-0.05043117021023258,2.4374985098824817,53.790000915527344,-1.3272737361196845,54.02999877929688,1.5142850914798076,54.02999877929688,-0.05043117021023258
8112,2012-05-10,53.459999084472656,54.2400016784668,53.209999084472656,53.88999938964844,1687900.0,0.00224969875405856,-1.2150586150602558,-3.5833677718792853,45.739344177659824,52.76984707137614,1.4007902081309496,0.8844210401215946,2.3900883070286127,-0.8072331189061472,12.582307083943405,1.0300025939941406,0.4153985978242005,-0.9145009994506808,-2.6493756190407325,0.820373620139371,-1.7819383092457102,-0.04706368965565133,3.199008856201175,35.71418840059745,-17.821057204811154,0.8674373097950273,5,1.2750015258789062,0.8400001525878906,3.390000343322754,1.1550006866455078,-2.559997558593757,3,-0.04844744102025511,1.3846179239919314,53.34000015258789,2.4374985098824817,53.790000915527344,-1.3272737361196845,54.02999877929688,-0.04844744102025511
8113,2012-05-11,53.29999923706055,53.84000015258789,53.099998474121094,53.16999816894531,1436300.0,-0.00299288907879125,-4.4814846211446895,-0.3023278508188286,47.09676784233233,50.942881890109724,1.4621557105453888,1.0344507807633647,2.4775822797074625,-0.5027548992035165,12.332617648623344,0.7400016784667969,0.40758352501103445,-1.0345008850097628,-2.8317914328958906,0.7627896628763651,-1.9331461589528303,-0.1358556110666953,3.1950484409179722,40.43708556812971,-14.53258663523674,0.8986452739430649,5,1.4350013732910156,1.0,3.445000648498535,1.4099998474121094,-1.3800010681152344,4,-0.06716694310697424,-1.2150586150602558,53.459999084472656,1.3846179239919314,53.34000015258789,2.4374985098824817,53.790000915527344,-0.06716694310697424
8114,2012-05-14,52.540000915527344,52.9900016784668,52.22999954223633,52.63000106811523,1345100.0,-0.014258880533055684,-1.1408423461904225,-0.6923031779100953,48.666660902232316,49.20163783432947,1.9384566974741233,1.800107025819969,3.1524919209024063,0.4035593468620249,12.001328797247572,1.0699996948242188,0.4166150656967389,-1.739499282836917,-3.6872969348163522,0.20829836914251842,-2.713398108826638,-0.7656004568471957,3.797644910263678,15.422937503558481,-40.70889586072377,0.973898825989719,5,1.5349979400634766,1.7599983215332031,4.169999122619629,2.3499984741210938,-0.9099998474121165,0,-0.04244384285073888,-4.4814846211446895,53.29999923706055,-1.2150586150602558,53.459999084472656,1.3846179239919314,53.34000015258789,-0.04244384285073888
8115,2012-05-15,51.83000183105469,52.9900016784668,51.66999816894531,52.2400016784668,2015300.0,-0.013513495852696678,-2.6164124431067006,4.55554613656629,22.4489848878232,45.81361535010863,2.209884375554978,2.4589716904326053,3.789641850665987,1.2350368470131343,11.981496940531686,1.3200035095214844,0.3148454428587115,-2.336998367309569,-4.57204068151686,-0.10195605310227762,-3.4545195244132145,-1.2194772102059233,4.261185217723053,6.225814926578311,-43.893290457091055,1.1175211571036445,5,1.8049964904785156,2.4599971771240234,4.364997863769531,3.109996795654297,-1.4300003051757884,1,-0.03800889737809676,-1.1408423461904225,52.540000915527344,-4.4814846211446895,53.29999923706055,-1.2150586150602558,53.459999084472656,-0.03800889737809676
8116,2012-05-16,51.540000915527344,52.56999969482422,51.5099983215332,51.97000122070313,1493400.0,-0.0055952325927487445,-3.326487715255504,1.0487816224564972,21.963395398877168,41.87378158851684,2.080643880121869,2.650145941291143,4.0383506690252915,1.6503742473755665,12.168893322407156,1.0600013732910156,-0.003757676733030735,-2.477999305725099,-4.993664473814768,0.03766586236456959,-3.7358318897699334,-1.2201667216802647,4.197491022863801,1.098994765626965,-42.8240884100943,1.2578325840448341,5,1.7549991607666016,2.6699981689453125,3.9099979400634766,3.3999977111816406,-0.5,2,-0.017462194604031644,-2.6164124431067006,51.83000183105469,-1.1408423461904225,52.540000915527344,-4.4814846211446895,53.29999923706055,-0.017462194604031644
8117,2012-05-17,51.1500015258789,52.1500015258789,51.13000106811523,51.41999816894531,2497500.0,-0.007566926323646084,-5.580699940932953,0.6278987242951748,20.62500260770412,38.3528748164916,2.044461471924869,2.9371305876795617,4.3874776165663505,2.1495459317146626,12.661270693764875,1.0200004577636719,-0.41251562929121377,-2.7069988250732493,-5.522138632384134,0.1081409822376358,-4.114568728728692,-1.2994289214178067,4.16474105082645,0.7380245210512221,-36.47869740208469,1.4075699036554437,5,1.6099987030029368,2.8699989318847727,4.119997978210456,3.7899971008300852,-1.3199996948242116,3,0.0015639885429319378,-3.326487715255504,51.540000915527344,-2.6164124431067006,51.83000183105469,-1.1408423461904225,52.540000915527344,0.0015639885429319378
8118,2012-05-18,50.540000915527344,51.5,50.38999938964844,51.38999938964844,2237500.0,-0.01192572027672234,1.0747680877309318,3.14818163836212,9.250372039653513,33.85990618699877,2.3549972483648247,3.439968825323632,4.921594964565202,2.8650027114392813,13.253314041985014,1.1100006103515625,-0.6941170563210832,-3.1369995117187486,-6.313167510320561,0.039168486883063736,-4.725083511019655,-1.5489155124178424,4.272572680147192,5.769284378094854,-22.71576536948414,1.5880839993009077,5,1.7749996185302734,3.1099987030029297,4.729998588562012,4.399997711181641,-1.0,4,0.007123082782551915,-5.580699940932953,51.1500015258789,-3.326487715255504,51.540000915527344,-2.6164124431067006,51.83000183105469,0.007123082782551915
8119,2012-05-21,51.91999816894531,51.9900016784668,50.52000045776367,50.61000061035156,2380200.0,0.027305050028085587,1.0275814895688091,-1.5411763649908896,20.862270759873383,31.14299105242839,0.7199288581401291,2.01937745589764,3.4743827533262817,1.6025905922904968,12.918394145734835,1.470001220703125,-0.9859864228077413,-1.6655021667480483,-4.936828556386665,1.6058242228905684,-3.3011653615673566,-0.029838971928739966,2.27341503788557,58.846055092983164,34.699479246549906,1.6356631948193092,5,0.3950023651123047,1.730001449584961,3.330000877380371,3.460000991821289,-1.029998779296875,0,0.0,1.0747680877309318,50.540000915527344,-5.580699940932953,51.1500015258789,-3.326487715255504,51.540000915527344,0.0
8120,2012-05-22,51.34000015258789,52.33000183105469,51.11000061035156,52.209999084472656,2053200.0,-0.01117099454568804,1.1981916345053456,-0.6641225597539953,20.632705158241876,28.587278197155307,1.0234760184543532,2.623627873918025,4.007409762415193,2.3182731164402526,11.638224583210524,1.220001220703125,-1.1791396594876602,-2.1755001068115263,-5.580199352518996,1.2291991388959431,-3.8778497296652574,-0.47315048395779513,2.3209351198374506,43.57801054816142,21.546521183216512,1.7023496228537345,5,0.9750003814697266,2.309999465942383,3.8849992752075195,4.32499885559082,-0.7900009155273438,1,0.00564863487856293,1.0275814895688091,51.91999816894531,1.0747680877309318,50.540000915527344,-5.580699940932953,51.1500015258789,0.00564863487856293
8121,2012-05-23,50.97999954223633,51.11000061035156,49.91999816894531,51.0099983215332,3700000.0,-0.0070120882213011715,9.34769628818788,0.034481397847104994,20.661120113663358,25.800808856711253,1.1326116409083369,2.805336252116362,4.260805521171804,2.8017459779476894,12.687396973174774,1.4200019836425781,-1.3743371700109535,-2.33100070953369,-5.832512589302297,1.1705111702349171,-4.081756649417997,-0.5802447696493829,2.22300470660025,43.98339263780375,22.431752539068388,1.750755939884305,5,0.8999996185302734,2.434999465942383,4.085000038146973,4.684999465942383,0.9300003051757812,2,-0.011376971784334944,1.1981916345053456,51.34000015258789,1.0275814895688091,51.91999816894531,1.0747680877309318,50.540000915527344,-0.011376971784334944
8122,2012-05-24,52.209999084472656,52.27000045776367,50.93999862670898,51.29999923706055,2799600.0,0.024127099907431004,1.582521323363309,-30.334562563580874,37.49998690006211,24.73449986312567,-0.3278210603227052,1.4363293921300198,2.914374195172641,1.7033052385975367,13.4234513653262,1.3300018310546946,-1.4983466224453963,-0.966001129150392,-4.41575121978763,2.483748961486846,-2.690876174469011,0.758873916168227,0.4677241915813184,95.0206404882805,68.8599891521607,1.7248750453186192,5,-0.7549991607666016,1.2049999237060547,2.8550004959106445,3.4549999237060547,-0.829998016357429,3,-0.022409465417770336,9.34769628818788,50.97999954223633,1.1981916345053456,51.34000015258789,1.0275814895688091,51.91999816894531,-0.022409465417770336
8123,2012-05-25,51.68000030517578,52.5,51.4900016784668,52.02000045776367,1778400.0,-0.010151288806563019,-1.8055610009377832,-0.37362660395470987,34.9551760282356,23.211001543792698,-0.05787109433489235,1.8044526875530948,3.3116448322531653,2.33229991277814,13.916929980804326,1.0099983215332031,-1.5971855064178655,-1.3344999313354506,-4.744648891231961,2.0756490285610596,-3.039574411283702,0.3705745486128009,-1.7600021362304688,68.21708864877013,38.22120190796292,1.7050744799482542,5,-0.22500038146972656,1.7349987030029297,3.212498664855957,3.9849987030029297,1.1199989318847656,4,-0.03579718388538433,1.582521323363309,52.209999084472656,9.34769628818788,50.97999954223633,1.1981916345053456,51.34000015258789,-0.03579718388538433
8124,2012-05-29,51.72000122070313,52.56000137329102,51.66999816894531,52.11999893188477,2795700.0,0.0007740115187915286,-2.5599856568476382,1.1764633284340675,36.39946383653637,24.761054760316384,-0.253030058484903,1.5335560972681677,3.139545439693272,2.407701324852333,14.80409326939338,0.8900032043457102,-1.7407774502798148,-1.0979990005493079,-4.316233763402657,2.1202357623040413,-2.707116381975986,0.5111183808773703,-1.7484030151367236,68.18185102180307,36.54479388440241,1.609117381426675,5,-0.4750022888183665,1.6949977874755788,3.172497749328606,3.944997787475579,0.8699989318847585,1,-0.04215004357546592,-1.8055610009377832,51.68000030517578,1.582521323363309,52.209999084472656,9.34769628818788,50.97999954223633,-0.04215004357546592
8125,2012-05-30,51.16999816894531,51.25,50.34000015258789,51.25,3665200.0,-0.01063424282243941,21.749475491131033,0.20000572207864042,35.92734555785407,26.31260477798049,0.21624655929613823,1.7860631406232912,3.5476905732890742,3.064852872263515,15.745778695315302,1.3800010681152415,-1.9179463391832314,-1.4010019302368164,-4.2976198925654145,1.4956160320917817,-2.849310911401119,0.047307050927486216,-1.0948638366699228,47.3484273785113,14.337266966822625,1.4483089811643004,5,0.07000160217285156,2.2450008392333984,3.7375011444091797,4.495000839233398,0.26000213623046875,2,-0.005471932564320547,-2.5599856568476382,51.72000122070313,-1.8055610009377832,51.68000030517578,1.582521323363309,52.209999084472656,-0.005471932564320547
8126,2012-05-31,50.47999954223633,51.13999938964844,50.209999084472656,51.08000183105469,3131000.0,-0.013484437197571308,1.5833434882353252,7.499856952126645,32.00482273855812,27.577029236964265,0.8270440221803241,2.184004358641076,4.106810430724735,3.838637548089409,16.763687698671415,0.9599990844726562,-2.0881467503914024,-1.834500503540042,-4.497118639997659,0.828117632917575,-3.165809571768847,-0.503191435311237,-0.3054705283203134,11.489369991185589,-20.304956747009847,1.3313090682288071,5,0.7600002288818359,2.934999465942383,3.777499198913574,4.549999237060547,1.1000022888183594,3,0.0013866817642431695,21.749475491131033,51.16999816894531,-2.5599856568476382,51.72000122070313,-1.8055610009377832,51.68000030517578,0.0013866817642431695
8127,2012-06-01,49.13000106811523,49.849998474121094,49.11000061035156,49.54999923706055,2854600.0,-0.02674323467438955,-2.217388419882905,0.6999942779759412,27.983099308681346,29.658443377967355,2.0790014536677077,3.217763245332243,5.316248852105467,5.264624163323695,18.27276427030477,1.3699989318847656,-2.0616171856977132,-2.8789989471435646,-5.5303605211174585,-0.2276373731696708,-4.204679734130515,-1.5533181601566142,3.4300003051757955,0.5797232852384657,-28.877070582433007,1.3256807869869485,6,1.7049999237060618,3.8799991607666087,5.182497978210456,5.899997711181648,2.049999237060554,4,0.056584545468310044,1.5833434882353252,50.47999954223633,21.749475491131033,51.16999816894531,-2.5599856568476382,51.72000122070313,0.056584545468310044
8128,2012-06-04,48.63000106811523,49.209999084472656,48.13999938964844,49.09000015258789,3320500.0,-0.010177080991852328,2.057155313351499,1.0952406902815606,28.773062673313063,30.53742025723843,2.54746932397407,3.4703951653442644,5.684066770713606,5.816122242870385,19.817185491288612,1.0699996948242188,-2.024715767739899,-3.108999061584477,-5.984169007948431,-0.23382911522052297,-4.546584034766454,-1.6714140884025,3.8610002899170084,11.08600584977504,-19.3137669579099,1.4375849731819788,6,1.7199993133544993,3.894998550415046,5.682497978210456,6.399997711181648,3.090000152587905,0,0.05654945382682852,-2.217388419882905,49.13000106811523,1.5833434882353252,50.47999954223633,21.749475491131033,51.16999816894531,0.05654945382682852
8129,2012-06-05,49.38000106811523,49.540000915527344,48.34000015258789,48.36000061035156,2794700.0,0.015422578316407698,-1.2641494495686878,-2.2173967127195033,36.756747171246154,32.32898048090557,1.5637226827262296,2.4813892993581774,4.79820309493828,5.108133896289651,21.32800330159271,1.2000007629394531,-1.9202340586029862,-2.1264991760253977,-4.973526744030245,0.7205283919794496,-3.5500129600278214,-0.702985392022974,2.936960211181656,39.871428781701,6.148864887439913,1.423513784002423,6,0.9699993133544993,3.144998550415046,4.932497978210456,5.649997711181648,2.069999694824226,1,0.06925877065550767,2.057155313351499,48.63000106811523,-2.217388419882905,49.13000106811523,1.5833434882353252,50.47999954223633,0.06925877065550767
8130,2012-06-06,50.11000061035156,50.13000106811523,49.54999923706055,49.72000122070313,2416600.0,0.014783303492224897,1.6976810205639212,0.38235217119754833,42.6212535046812,34.76899530212978,0.7162171757971549,1.5405419363033914,3.8928881819799273,4.427851227040925,22.162794576275136,0.75,-1.6635664218002262,-1.2124996185302734,-3.9098727722835207,1.4848735352229738,-2.561186195406897,0.1361869583463502,2.0398821933593823,65.66670735677084,26.66836991304632,1.348686576876623,6,0.23999977111816406,2.414999008178711,4.254998207092285,4.9199981689453125,1.9300003051757812,2,0.049491109799029154,-1.2641494495686878,49.38000106811523,2.057155313351499,48.63000106811523,-2.217388419882905,49.13000106811523,0.049491109799029154
8131,2012-06-07,50.6500015258789,51.22999954223633,50.56000137329102,50.7400016784668,3105500.0,0.010776310296348068,-3.962940985320713,-0.23076998317620304,47.45934864795294,35.87559105189543,0.13911248757908368,0.8313013567477654,3.1969958641134326,3.9480778778189034,22.502396024894008,1.1199989318847656,-1.550086079084494,-0.537998771667489,-3.0753118180590704,1.9993142747240924,-1.8066552948632832,0.7306577515283053,1.339485941269544,81.22983858522862,35.847210992437,1.2686565231957911,6,-0.3000011444091726,1.3799972534179759,4.014997482299812,4.379997253417976,1.25,3,0.015399778001948361,1.6976810205639212,50.11000061035156,-1.2641494495686878,49.38000106811523,2.057155313351499,48.63000106811523,0.015399778001948361
8132,2012-06-08,50.86999893188477,50.9900016784668,50.16999816894531,50.40999984741211,1824200.0,0.004343482712305002,1.3428518490261687,-5.111092273131536,51.746022519244086,37.74124066200748,-0.325145841065158,0.42933080169748195,2.855588640750902,3.782055474492431,23.31314900665297,0.8200035095214844,-1.3828452473613737,-0.18850135803221946,-2.4910875216566453,2.1140848055922064,-1.3397944398444324,0.9627917237799934,0.9655090121636718,88.3494953859451,36.38812117222322,1.1512930818122111,6,-0.5199985504150462,0.9999999999999929,3.795000076293938,4.159999847412102,1.450000762939446,4,0.013957202950222403,-3.962940985320713,50.6500015258789,1.6976810205639212,50.11000061035156,-1.2641494495686878,49.38000106811523,0.013957202950222403
8133,2012-06-11,49.72000122070313,51.43999862670898,49.66999816894531,51.38000106811523,1757200.0,-0.022606599868843946,-1.0113573557301463,-3.6087025027780135,38.06942257359027,37.92679163279124,0.5784143196488358,1.367483975208188,3.8837844406403903,4.958652696524531,24.19086786637429,1.7700004577636648,-1.214034180630918,-1.159499168395989,-3.2776156297201027,0.9586172929281247,-2.2185573990580423,-0.1004409377339357,1.9676863811693153,44.51618539930089,-6.302744484454415,1.0590582306620564,6,0.06999778747557883,1.8899993896484304,4.729997634887688,5.309997558593743,3.509998321533196,0,0.029364421734259905,1.3428518490261687,50.86999893188477,-3.962940985320713,50.6500015258789,1.6976810205639212,50.11000061035156,0.029364421734259905
8134,2012-06-12,50.31000137329102,50.33000183105469,49.2400016784668,49.849998474121094,2197000.0,0.011866454909542856,3.3599673464405333,-0.27711020569493655,44.42037239397787,38.87046128124945,-0.25996607863967114,0.6343766787098701,3.1660108136127647,4.388574249345993,24.63005981724247,1.0900001525878906,-1.2800953131363997,-0.4579990386962791,-2.438371391539171,1.5223733141466127,-1.448185215117725,0.5321871377251668,1.2357787000924674,48.63641723135872,-2.9704468796389136,0.9901861764214476,6,-0.5200023651123118,0.9549980163574148,3.989997863769524,4.719997406005852,2.7199974060058594,1,0.028026233530588973,-1.0113573557301463,49.72000122070313,1.3428518490261687,50.86999893188477,-3.962940985320713,50.6500015258789,0.028026233530588973
8135,2012-06-13,49.86000061035156,51.11999893188477,49.66999816894531,50.27999877929688,1801600.0,-0.008944558748876563,-2.6249880791165374,-0.9130337432724934,43.99141938317303,40.20230535287333,-0.017131847114328025,0.9794389620303434,3.480374641679859,4.867259250586841,24.520202092743205,1.4500007629394602,-1.297328430839542,-0.8094997406005859,-2.7632532670875705,1.1442537858863986,-1.7863765038440746,0.16737702264290277,1.5799980163574148,28.18180872387805,-23.381873406473503,0.976876763243492,6,-0.07000160217285156,1.3299999237060547,4.954998970031738,5.1699981689453125,2.1899986267089844,2,0.03188929268199381,3.3599673464405333,50.31000137329102,-1.0113573557301463,49.72000122070313,1.3428518490261687,50.86999893188477,0.03188929268199381
8136,2012-06-14,50.63999938964844,50.75,49.9000015258789,50.13000106811523,2487900.0,0.015643777973298745,1.3287644031040353,-1.2142870118074442,41.14994047864805,41.66528770509185,-0.8627782094135625,0.1355045821213281,2.577776098597049,4.109754200893207,24.30957528275749,0.8899993896484375,-1.3270742729810863,0.015499114990234375,-1.8948094815844598,1.9258077115649286,-0.9396551832971127,0.9706534132775815,0.6679992675781179,63.63634787313014,16.843893405632734,0.9551542982873482,6,-0.8500003814697266,0.5500011444091797,3.96250057220459,4.3899993896484375,0.060001373291015625,3,0.027646160006966403,-2.6249880791165374,49.86000061035156,3.3599673464405333,50.31000137329102,-1.0113573557301463,49.72000122070313,0.027646160006966403
8137,2012-06-15,51.22999954223633,51.27999877929688,50.70000076293945,51.040000915527344,2268600.0,0.011650872031971238,3.000026308519867,0.37254755297584247,47.48039787350835,43.74388050511355,-1.2556075739916324,-0.47241604325337505,1.8885245493886842,3.5355283506751434,23.706112324918898,0.6399993896484446,-1.302778496606038,0.6014993667602511,-1.3137707255612767,2.516769459081779,-0.3561356794005093,1.5591344129210114,-3.0900001525878906,90.45457382836642,44.456604098791686,0.9576350461607637,6,-1.3400001525878906,-0.03999900817871094,3.2875003814697266,3.799999237060547,-1.450000762939446,4,0.01307831328575726,1.3287644031040353,50.63999938964844,-2.6249880791165374,49.86000061035156,3.3599673464405333,50.31000137329102,0.01307831328575726
8138,2012-06-18,50.9000015258789,51.209999084472656,50.599998474121094,50.93999862670898,1659600.0,-0.006441499498460179,1.1034575745018986,-0.21051257855321542,45.553143900245125,44.72125791944677,-0.6367036367506387,-0.12022903567295629,2.103396537716101,3.8626166912958553,22.67886371997832,0.6300010681152344,-1.185117153374975,0.2535013198852454,-1.6650306623925317,2.1720333021630225,-0.7057646712536396,1.2127673110241304,-2.6972021484374906,81.37265718351462,36.603589809558926,0.9592659911388874,6,-0.5600013732910085,0.08999824523926492,3.6174983978271555,4.129997253417976,3.2399978637695384,0,0.027897802089914547,3.000026308519867,51.22999954223633,1.3287644031040353,50.63999938964844,-2.6249880791165374,49.86000061035156,0.027897802089914547
8139,2012-06-19,51.91999816894531,52.13000106811523,51.06999969482422,51.16999816894531,1591000.0,0.02003922617856535,-1.2315890072117939,-18.751359084406296,53.869974159230146,45.971115769952206,-1.4064105915922056,-1.2018448912535291,1.0215962597955865,2.8652516492290943,21.831634124516114,1.2299995422363281,-0.8545198240058269,1.2734979629516587,-0.6450340193261184,3.192029945229436,0.31423197181277374,2.2327639540905437,-3.6556548034667955,91.46330684241158,45.07814234837463,0.9592659911388874,6,-1.2349967956542969,-1.3549976348876953,2.597501754760742,3.1100006103515625,2.7700004577636648,1,0.025231152147354274,1.1034575745018986,50.9000015258789,3.000026308519867,51.22999954223633,1.3287644031040353,50.63999938964844,0.025231152147354274
8140,2012-06-20,51.63000106811523,52.099998474121094,50.97000122070313,52.0099983215332,1246400.0,-0.0055854605365440735,3.035722070844661,-0.5066630045573012,56.189468791293365,46.94112911921225,-0.9813236045263807,-0.9370507619819151,1.2909234659870634,3.1740287567855674,21.300809352766443,1.1299972534179616,-0.4827802783916937,0.9690008163452077,-0.9758038869699845,2.9138055196604,-0.0034015353123848513,1.9414031680028003,-3.21103139453124,77.57847073373921,25.673000847650798,0.9724023516575951,6,-0.9449996948242116,-1.06500053405761,2.5574979782104563,3.3999977111816477,4.4699974060058665,2,0.02711597292695478,-1.2315890072117939,51.91999816894531,1.1034575745018986,50.9000015258789,3.000026308519867,51.22999954223633,0.02711597292695478
8141,2012-06-21,50.4000015258789,52.0099983215332,50.31999969482422,51.790000915527344,1485500.0,-0.023823349153404005,-1.1806390958939172,3.6579195695383686,56.92476715545056,47.51654518990186,0.2341024576233508,0.2606315808508839,2.477474762714351,4.416006221438984,20.21952431327957,1.6899986267089844,-0.2642507875726281,-0.23199882507324787,-2.174070439521934,1.7100727893754382,-1.2030346322975944,0.7390369821510987,-1.8325905965136613,4.4199873124526,-51.74807526239403,0.9710358072243447,6,0.2849998474121165,-0.04500198364257102,3.562497138977058,4.61999702453614,5.659999847412124,3,0.03273804883387599,3.035722070844661,51.63000106811523,-1.2315890072117939,51.91999816894531,1.1034575745018986,50.9000015258789,0.03273804883387599
8142,2012-06-22,51.040000915527344,51.2400016784668,50.31000137329102,50.31000137329102,1853700.0,0.012698400203813964,-1.5479476393280158,-0.5251797573961171,62.94309045025374,50.280286065086685,-0.42381481556713396,-0.4969966745900791,1.7438294806549806,3.784642692563665,20.14190902255474,0.9300003051757741,-0.13507643451227125,0.4665004730224638,-1.3412745427451185,2.274275488790046,-0.4373870348613309,1.3703879809062585,-2.3300863806121086,40.10987168362313,-20.861852997981934,0.9038875078837911,6,-0.3549995422363281,-0.6900005340576172,2.712498664855957,3.8999977111816406,4.629997253417969,4,-0.006661444876354894,-1.1806390958939172,50.4000015258789,3.035722070844661,51.63000106811523,-1.2315890072117939,51.91999816894531,-0.006661444876354894
8143,2012-06-25,49.83000183105469,50.47999954223633,49.70000076293945,50.43999862670898,1646700.0,-0.023706878189035274,1.2608705267056983,-0.835612572832021,52.30297566360022,51.1561308728225,0.8978469826447579,0.5979563859852988,2.8770742964777156,4.967428724920971,20.407415068003683,1.3400001525878906,-0.12900940277307882,-0.650998687744142,-2.409021706136258,1.107024330647974,-1.5300101969402036,0.22801282145191948,-0.9832838348114521,5.349837522173922,-55.88299438205592,0.8790115091960592,6,1.069997787475586,0.5199985504150391,3.5599985122680664,4.9199981689453125,5.829998016357422,0,-0.0010034728059480358,-1.5479476393280158,51.040000915527344,-1.1806390958939172,50.4000015258789,3.035722070844661,51.63000106811523,-0.0010034728059480358
8144,2012-06-26,49.540000915527344,50.02000045776367,49.43000030517578,49.86000061035156,1551500.0,-0.005819805435901326,-1.1851820455219768,0.5245924193437497,46.9453348597596,51.484343703554345,1.1925458510856473,0.7549709666306512,3.100198014821352,5.226816929055374,20.804482481051057,0.5900001525878906,-0.2022481876094986,-0.8319995880126925,-2.536069075117773,0.8720698990923879,-1.684034331565229,0.02003515553984414,-0.5619515964092301,4.119875872237557,-54.21599166546686,0.8520347435525388,6,1.239999771118164,0.8099994659423828,3.4424991607666016,4.839998245239258,4.849998474121094,1,0.09285422666755161,1.2608705267056983,49.83000183105469,-1.5479476393280158,51.040000915527344,-1.1806390958939172,50.4000015258789,0.09285422666755161
8145,2012-06-27,50.88999938964844,50.959999084472656,49.81000137329102,49.81000137329102,1576100.0,0.027250675195243268,-1.1296293025802384,-3.374997019764897,51.18342327104409,52.59917512493168,0.0044897736624847084,-0.6504276224648109,1.6834458168127497,3.8299540541208614,20.12042122705712,1.4199981689453125,0.003605912080388407,0.531998825073245,-1.1489096690321219,2.212907319178612,-0.3084554219794384,1.3724530721259285,-1.7858720005704427,56.589155310047886,1.1017479989464931,0.8404542470526832,6,-0.10999870300292969,-0.5399990081787109,2.092500686645508,3.489999771118164,5.709999084472656,2,0.0746708446185107,-1.1851820455219768,49.540000915527344,1.2608705267056983,49.83000183105469,-1.5479476393280158,51.040000915527344,0.0746708446185107
8146,2012-06-28,50.54999923706055,50.72000122070313,50.11000061035156,50.47000122070313,2342400.0,-0.006681079910899945,1.9047510921789348,0.07407237341715654,48.44054530163285,52.705858172501074,0.3692068827485926,-0.3213923338103726,1.9371804558430483,4.129418864556925,19.32680673599653,0.779998779296875,0.09526368720355549,0.18849868774414347,-1.4937703456378557,1.8707677211261426,-0.6526358289468561,1.029633204435143,-1.3248369008210616,61.87834707817594,10.11205527969745,0.8411345166909984,6,0.23000144958496094,-0.1999988555908203,2.4325008392333984,3.8299999237060547,6.030002593994141,3,0.10979227143076953,-1.1296293025802384,50.88999938964844,-1.1851820455219768,49.540000915527344,1.2608705267056983,49.83000183105469,0.10979227143076953
8147,2012-06-29,51.90999984741211,51.93999862670898,51.1500015258789,51.58000183105469,2637700.0,0.02690406787097399,3.051313151073655,4.1250774879599295,60.45845637596112,54.362004003136185,-0.9881012367252211,-1.5414760045034512,0.50977478718913,2.742447260026019,17.868693847036436,1.3899993896484304,0.27011338976978294,1.4094993591308622,-0.3034530119507082,3.1224517302124326,0.553023173590077,2.2659755446716474,-2.5686439618975925,98.80482871085971,44.21621780365303,0.8564761855407869,6,-1.1299991607666016,-1.5599994659423828,0.7374992370605469,2.2349987030029297,5.24000167846679,4,0.07994609011900833,1.9047510921789348,50.54999923706055,-1.1296293025802384,50.88999938964844,-1.1851820455219768,49.540000915527344,0.07994609011900833
8148,2012-07-02,51.38000106811523,52.29999923706055,51.09000015258789,52.290000915527344,2272700.0,-0.01020995532372948,1.602158388468906,-2.7575918711780765,55.13929340441396,54.50303947482328,-0.4278468339763819,-0.8378475553019697,0.9722348368734828,3.2319003478008668,15.9750885821149,1.2099990844726562,0.4141363679638772,0.7420005798339773,-0.7682525087964507,2.2522536684644052,-0.013125964481233154,1.4971271241491877,-1.9270993752966845,67.9443027408674,12.082171549036808,0.7551265443152123,7,-0.5150012969970632,-1.0300006866455007,1.0549983978271555,2.764997482299812,5.91999816894532,0,0.08349546538823094,3.051313151073655,51.90999984741211,1.9047510921789348,50.54999923706055,-1.1296293025802384,50.88999938964844,0.08349546538823094
8149,2012-07-03,52.79999923706055,52.81999969482422,51.36000061035156,51.459999084472656,1498800.0,0.027637176711281297,1.1159390644047555,-1.4725278871184664,62.91740901952432,55.25058838907116,-1.9108341303598095,-2.0959514816629152,-0.487621291642526,1.778084384006391,14.424154500642006,1.4599990844726562,0.4860506651804428,1.9909988403320327,0.3151039475427879,3.6668937331212774,1.1530513939374103,2.828946286726655,-3.1762716915874805,99.33553259413499,38.32082357742733,0.8379474463946234,7,-1.6749992370605469,-2.3199996948242188,-0.36499977111816406,1.3449993133544922,4.150001525878906,1,0.054166679009042706,1.602158388468906,51.38000106811523,3.051313151073655,51.90999984741211,1.9047510921789348,50.54999923706055,0.054166679009042706
8150,2012-07-05,52.59000015258789,53.61999893188477,52.41999816894531,53.43000030517578,1854100.0,-0.003977255445209549,-1.0338924970339336,-0.6268657141311743,59.01944157136084,55.48332999083897,-1.732532801288734,-1.7819945309682765,-0.28818191303304275,1.961483133881103,13.523166607806925,1.2000007629394602,0.6080737353412005,1.6569997787475614,-0.1620110616476964,3.4760106191428193,0.747494358549929,2.566505198945194,-2.7105708351667346,70.65529140062478,9.560260686808519,0.9095054201976301,7,-1.0650005340576172,-1.710000991821289,-0.26000118255615234,1.5549983978271484,4.479999542236328,3,0.034227024754476476,1.1159390644047555,52.79999923706055,1.602158388468906,51.38000106811523,3.051313151073655,51.90999984741211,0.034227024754476476
8151,2012-07-06,51.43000030517578,52.38000106811523,51.16999816894531,52.06999969482422,1346700.0,-0.022057422400578286,-1.0862053089894907,0.7619038968942012,50.87873907002391,54.14284650414676,-0.4593704111122179,-0.59085647713718,0.7724469184687877,3.0849931606787706,13.136569990762597,1.4200019836425781,0.5292923490857149,0.4579999923706026,-1.3688928404280958,2.284892825169301,-0.45544642402875013,1.3714464087699554,-1.1765140263082614,13.438747693087064,-42.127278995447014,0.9134464163993494,7,0.09499931335449219,-0.5500011444091797,0.8974990844726562,2.714998245239258,5.560001373291016,4,0.10052494921772381,-1.0338924970339336,52.59000015258789,1.1159390644047555,52.79999923706055,1.602158388468906,51.38000106811523,0.10052494921772381
8152,2012-07-09,51.58000183105469,51.75,51.099998474121094,51.13999938964844,1167400.0,0.0029166153021353836,-1.4999853282079874,-0.6875044703526214,53.03571854319299,54.22426237965707,-0.5863816865896609,-0.7219540236756785,0.5279266548889225,2.8966085781123994,12.48573895108923,0.6500015258789062,0.4437438450078446,0.5725013732910185,-1.2735390046483062,2.418541751230343,-0.3505188156786474,1.4955215622606843,-0.9898642868854424,19.367664620098132,-31.57352743212762,0.9230201889696632,7,-0.05500221252441406,-0.7000026702880859,0.74749755859375,2.5649967193603516,5.129997253417969,0,0.09693679376703046,-1.0862053089894907,51.43000030517578,-1.0338924970339336,52.59000015258789,1.1159390644047555,52.79999923706055,0.09693679376703046
8153,2012-07-10,51.18000030517578,52.86000061035156,50.91999816894531,52.72000122070313,2686200.0,-0.007754973084124206,1.1318711722021706,-3.499982660563201,46.50284371775264,54.175096697211856,0.028223630456793103,-0.21814943673687992,0.8268126187701128,3.2553516799754476,11.778454017808082,1.94000244140625,0.4321311589585122,0.0994998931884794,-1.6448371795767116,1.8438369659536704,-0.7726686431941161,0.9716684295710749,-0.2868766222349848,9.629706028208947,-34.690916634156835,0.8721685363825963,7,0.5349998474121165,-0.3000011444091797,0.7425003051757812,2.559999465942383,6.3800010681152415,1,0.1166471509399225,-1.4999853282079874,51.58000183105469,-1.0862053089894907,51.43000030517578,-1.0338924970339336,52.59000015258789,0.1166471509399225
8154,2012-07-11,51.72000122070313,51.959999084472656,51.04999923706055,51.04999923706055,2008100.0,0.010551014308468831,-1.716409412595296,-0.4350659644985684,50.41551324594875,54.08977336109015,-0.19000535972566723,-0.682070650231303,0.1660300994945274,2.6646785495144556,10.798381949622518,0.9099998474121094,0.3156383210721643,0.5690008163452234,-1.1581062079490323,2.296107840639479,-0.29455269580190446,1.4325543284923512,1.8999977111816406,29.629734285217957,-10.050911279686453,0.8635535121471272,7,0.14499855041503196,-0.740001678466804,-0.2825012207031321,1.5349979400634695,4.829998016357415,2,0.10788859019059305,1.1318711722021706,51.18000030517578,-1.4999853282079874,51.58000183105469,-1.0862053089894907,51.43000030517578,0.10788859019059305
8155,2012-07-12,51.45000076293945,51.7599983215332,50.7400016784668,51.209999084472656,1750500.0,-0.005220426361003283,1.3720940548165168,0.3582103998587959,55.31914564685796,54.85406228833739,0.18750301218970833,-0.30234516938096334,0.2947918553864781,2.8857544001040907,10.346092629543433,1.0199966430664062,0.4099818728186335,0.2195003509521456,-1.4004466540639342,1.8394473559682254,-0.5904731515558908,1.029473853460182,2.118598175048838,33.49053972595345,-10.210387325300452,0.8099735025080388,7,0.7299995422363281,-0.020000457763671875,-0.012500762939453125,1.8049983978271484,5.159999847412109,3,0.1068999012330778,-1.716409412595296,51.72000122070313,1.1318711722021706,51.18000030517578,-1.4999853282079874,51.58000183105469,0.1068999012330778
8156,2012-07-13,52.040000915527344,52.540000915527344,51.47000122070313,51.56999969482422,1514700.0,0.01146744691620838,-2.194037668815096,1.958324723833744,55.091649852734015,54.25775045242327,-0.18876397301696812,-0.8243476931686757,-0.4163842212741571,2.257108704875634,10.049654018459748,1.0900001525878906,0.6217654427098438,0.7395004272460923,-0.893944999146477,2.3729458536386616,-0.07722228595019232,1.556223140442377,1.415454132080086,61.32074962437809,16.456485890779554,0.8167227131962843,7,0.1399993896484375,-0.6100006103515625,-0.6025009155273438,1.2149982452392578,4.520000457763679,4,0.09665639298242312,1.3720940548165168,51.45000076293945,-1.716409412595296,51.72000122070313,1.1318711722021706,51.18000030517578,0.09665639298242312
8157,2012-07-16,51.9000015258789,52.6500015258789,51.52999877929688,52.5099983215332,2663700.0,-0.0026902265024110195,1.5168510430373536,-1.2978621518083393,61.828569684709734,55.001003372456125,-0.05624696353019232,-0.665711144435889,-0.38975794951957,2.3585334653054915,10.209537094723581,1.120002746582017,0.6947313523120187,0.5660009384155202,-1.0887001662554425,2.220702043086483,-0.26134961391996114,1.3933514907510016,1.4468353869629027,54.717001502487314,4.653897165304706,0.8273505523354825,7,0.2799987792968821,-0.4700012207031179,-0.7100019454955984,1.3549976348877024,4.479999542236328,0,0.09807321778304523,-2.194037668815096,52.040000915527344,1.3720940548165168,51.45000076293945,-1.716409412595296,51.72000122070313,0.09807321778304523
8158,2012-07-17,52.31999969482422,52.40999984741211,51.36000061035156,52.11000061035156,1478800.0,0.008092450030775078,4.384619899057084,-0.3442626026377792,65.65315112134084,55.304974717102404,-0.36753411343455156,-1.0265012943087726,-0.8815783510418456,1.8975405365990667,10.254057614232275,1.0499992370605469,0.8502654755390466,0.9149991989135771,-0.7825959488309309,2.612594346658085,0.0662016250413231,1.763796772785831,0.922563808642586,82.72241584197995,25.73874708029335,0.8487975738722525,7,-0.1399993896484375,-0.8899993896484375,-1.2100000381469727,0.9349994659423828,4.240001678466804,1,0.08390671665242233,1.5168510430373536,51.9000015258789,-2.194037668815096,52.040000915527344,1.3720940548165168,51.45000076293945,0.08390671665242233
8159,2012-07-18,53.22999954223633,53.290000915527344,51.79999923706055,52.0099983215332,2022200.0,0.017392963545872053,1.223876518045742,5.809554950045413,63.86256240127089,55.84309925375907,-1.352336559855317,-1.9324023504705536,-1.854306972147441,0.9427990723187065,11.253832578372727,1.4900016784667969,0.7786245491201598,1.7594989776611314,-0.11376346455733,3.632761419879593,0.8228677565519007,2.696130198770362,-2.4899978637695312,97.64700426498241,38.93573321416413,0.9366312211092308,7,-1.2149982452392578,-1.7999992370605469,-2.5299997329711914,-0.4050006866455078,3.0800018310546946,2,0.08134514124162218,4.384619899057084,52.31999969482422,1.5168510430373536,51.9000015258789,-2.194037668815096,52.040000915527344,0.08134514124162218
8160,2012-07-19,53.02999877929688,53.38000106811523,52.2400016784668,53.29999923706055,2001600.0,-0.003757294094672181,4.302271940952743,-0.22131162918677658,64.93975765180082,57.40543465173428,-1.2106736125545652,-1.7098019598459047,-1.7129153084707056,1.100113434876043,12.253022621912338,1.1399993896484304,0.8153338654873821,1.4894983291626076,-0.5092843232114888,3.488280981536704,0.490107002975563,2.4888896553496522,-2.238997116088875,82.67315794542782,23.35611093823671,0.9993913261870481,7,-0.9699974060058665,-1.5049991607666087,-2.502499580383308,-0.5049991607666087,3.5600013732910085,3,0.06637753231738497,1.223876518045742,53.22999954223633,4.384619899057084,52.31999969482422,1.5168510430373536,51.9000015258789,0.06637753231738497
8161,2012-07-20,52.04999923706055,52.70000076293945,51.68000030517578,52.66999816894531,1949700.0,-0.018480097393834605,1.9999831705552034,2.296288447138336,50.88383473494591,57.16633645081795,-0.14916470050078345,-0.6322673435050206,-0.7896138493730831,2.0183611540403845,12.636943606175938,1.3499984741211009,0.6034865479755354,0.42699890136718466,-1.508791650026403,2.3627894527607722,-0.5408963743296056,1.394894177063975,-1.1554375976562525,34.15834011606509,-19.330823616848775,0.9678952756967931,7,0.01000213623046875,-0.5249996185302734,-1.5599994659423828,0.47500038146972656,4.590000152587891,4,0.08760809683248194,4.302271940952743,53.02999877929688,1.223876518045742,53.22999954223633,4.384619899057084,52.31999969482422,0.08760809683248194
8162,2012-07-23,50.70000076293945,51.38000106811523,50.4900016784668,51.36000061035156,2091500.0,-0.025936570488167665,1.5428526275061485,1.0645177168382258,46.109837120243355,57.1226690510947,1.187786743925372,0.7282931117151179,0.48296193364277684,3.3080303891797342,12.664449994964025,1.55999755859375,0.4216686329165995,-0.9059995651245103,-2.8691261750752446,1.057127044826224,-1.8875628700998774,0.07556373985085685,2.680000305175774,7.26640584163593,-42.56039810924974,0.9815633049753665,7,1.2350006103515625,0.8249988555908203,-0.21000099182128906,1.8249988555908203,5.579998016357429,0,0.11558186434259587,1.9999831705552034,52.04999923706055,4.302271940952743,53.02999877929688,1.223876518045742,53.22999954223633,0.11558186434259587
8163,2012-07-24,49.77999877929688,50.68999862670898,49.63000106811523,50.4900016784668,3342200.0,-0.018145995459532105,-1.0990085547560748,1.0757622171487913,31.674758236665895,55.04036293895216,2.1102270182699385,1.7332200088361702,1.3184124970349984,4.1527992676255465,12.223173244952577,1.0699996948242259,0.4039143543004471,-1.8235013961791893,-3.7962552763797603,0.1492524840213818,-2.809878336279475,-0.8371244560789037,3.5422023010253767,3.999938964844129,-37.929981548646644,0.986376940100285,7,1.7250022888183452,1.7450008392333913,0.7600011825561452,2.7450008392333913,7.38999938964843,1,0.1325834160438597,1.5428526275061485,50.70000076293945,1.9999831705552034,52.04999923706055,4.302271940952743,53.02999877929688,0.1325834160438597
8164,2012-07-25,54.13999938964844,54.33000183105469,51.09000015258789,51.09000015258789,5780900.0,0.08758539006161747,-1.1245917960224578,-4.295756032301263,56.25503969408536,55.14435116642186,-2.0902040095443226,-2.3868663731309567,-3.052718446744457,-0.25896273395321145,12.13660036131122,4.550003051757805,0.4533327629510211,2.3064992904663058,0.2749766745131055,4.338021906419506,1.290737982489702,3.3222605984429094,-4.50999832153321,95.95739551992287,55.27912309926507,1.0157613079766001,7,-2.1599979400634766,-2.259998321533203,-3.47499942779541,-1.614999771118164,2.8400001525878906,2,0.04469896584641053,-1.0990085547560748,49.77999877929688,1.5428526275061485,50.70000076293945,1.9999831705552034,52.04999923706055,0.04469896584641053
8165,2012-07-26,54.68999862670898,55.38999938964844,53.599998474121094,54.75,2961700.0,0.010158833455134797,1.6716428532793581,-0.019672586327873765,63.83700171337507,56.11605692871532,-2.3828603723085777,-2.780120670306516,-3.5847975669436423,-0.8470333246847304,13.059725140957031,1.7900009155273438,0.6483060636201614,2.6664985656738196,0.3201221791373712,5.012874952210268,1.4933103724055954,3.839686758942044,-5.05999755859375,87.84720543541526,41.91715123722397,1.1731881932682229,7,-2.1799983978271413,-2.279998779296868,-4.064997673034661,-2.164999008178704,2.6599998474121165,3,0.029621553981734605,-1.1245917960224578,54.13999938964844,-1.0990085547560748,49.77999877929688,1.5428526275061485,50.70000076293945,0.029621553981734605
8166,2012-07-27,56.099998474121094,56.31999969482422,55.0,55.06999969482422,3161000.0,0.0257816764091765,-1.2564132660380558,-17.16625341725272,67.3312742550663,56.727468547643824,-3.5273202983160488,-3.9558268401337386,-4.950774475453713,-2.2692490582314946,14.162407343530925,1.6300010681152415,0.8048691770347887,3.7989984512329116,0.9314834714445013,6.666513431021322,2.3652409613387064,5.232755941127117,-6.239597473144535,96.7114907942612,45.46254082554262,1.4337574898942047,7,-3.124998092651367,-3.2249984741210938,-5.474997520446777,-3.5749988555908203,1.210002899169929,4,0.00873443300881438,1.6716428532793581,54.68999862670898,-1.1245917960224578,54.13999938964844,-1.0990085547560748,49.77999877929688,0.00873443300881438
8167,2012-07-30,56.06000137329102,56.459999084472656,55.75,56.040000915527344,1470900.0,-0.0007129608185020286,-1.366654586838073,0.01941794317206106,69.24291174599165,57.12633083927169,-3.168357390900809,-3.7829338093651472,-4.853738778341004,-2.2389503511721074,15.464209955046792,0.7099990844726562,0.9414606181333838,3.551501274108894,0.23730105658886913,6.8657014916289185,1.8944011653488815,5.208601382868906,-5.812024450683602,94.14351643699364,36.075555035653124,1.657100108760014,7,-3.0150012969970774,-3.115001678466804,-5.540000915527351,-3.5350017547607493,0.979999542236321,0,0.01034602215749758,-1.2564132660380558,56.099998474121094,1.6716428532793581,54.68999862670898,-1.1245917960224578,54.13999938964844,0.01034602215749758
8168,2012-07-31,55.66999816894531,56.27000045776367,55.61000061035156,55.86000061035156,1990300.0,-0.006956888954546492,-3.258097066351644,-9.499904634747722,65.76216014788724,57.3373972555624,-2.5179756114696303,-3.2201548282443326,-4.390387685180187,-1.8744242575766492,16.532052650171003,0.6599998474121094,1.046311469473018,2.946998214721681,-0.6063542679595173,6.5003506974028795,1.1703219733810855,4.723674456062277,-4.9250594733886714,85.28862062082257,22.64755585257501,1.776676241340599,7,-2.624998092651367,-2.7249984741210938,-5.152497291564941,-3.144998550415039,2.5600013732910156,1,0.010957439023086657,-1.366654586838073,56.06000137329102,-1.2564132660380558,56.099998474121094,1.6716428532793581,54.68999862670898,0.010957439023086657
8169,2012-08-01,55.65999984741211,56.20000076293945,55.40999984741211,56.06999969482422,2261700.0,-0.00017959981789217316,1.358204706297648,2.1578662062319305,67.1556651845201,57.58360920364231,-2.376999285481105,-3.14621450033124,-4.350133624198179,-1.8930939268487066,17.229556665197006,0.7900009155273438,1.1117748000960646,2.7939998626709013,-0.994793867676286,6.5827935930180885,0.8996029974973112,4.688396727844491,-4.457856320742188,72.02800467367005,5.464150165464758,1.8943968651735932,8,-2.614999771118164,-2.7150001525878906,-5.034999847412109,-3.135000228881836,3.270000457763672,2,0.027128967403391213,-3.258097066351644,55.66999816894531,-1.366654586838073,56.06000137329102,-1.2564132660380558,56.099998474121094,0.027128967403391213
8170,2012-08-02,54.38999938964844,55.47000122070313,53.77000045776367,55.06000137329102,2265600.0,-0.022817112131607753,1.2818776482033698,1.6341517877911207,59.07335532013418,58.4935559353299,-0.9988330049272562,-1.8281801056534874,-3.0453132051695064,-0.6453863857706139,17.00023054606155,1.8899993896484375,1.0838112851365196,1.4339994430541978,-2.4122687028640257,5.280267588972421,-0.4891346299049175,3.357133516013313,-2.7672274183542953,23.048299197211442,-42.35379328310788,1.9231340729591133,8,-1.3449993133544922,-1.3449993133544922,-3.8249988555908203,-1.864999771118164,4.659999847412109,3,0.047619050958857434,1.358204706297648,55.65999984741211,-3.258097066351644,55.66999816894531,-1.366654586838073,56.06000137329102,0.047619050958857434
8171,2012-08-03,56.599998474121094,56.790000915527344,55.41999816894531,55.41999816894531,2371800.0,0.040632452827224386,-1.3220379529951831,-1.761189271053347,65.64579893036071,60.66421835867627,-2.788814048327964,-3.827220190078677,-5.1824883624859055,-2.892038192481877,18.040224959274788,2.4000015258789062,1.0766394570082625,3.3854986190795913,-0.715439781839109,7.4864370199982915,1.3350294186202447,5.435967819538938,-4.590248333772671,93.70852938390122,25.841367924010314,2.0504692004593483,8,-3.3899974822998047,-3.3899974822998047,-6.034997940063477,-4.07499885559082,2.4800033569335938,4,0.01325088374945671,1.2818776482033698,54.38999938964844,1.358204706297648,55.65999984741211,-3.258097066351644,55.66999816894531,0.01325088374945671
8172,2012-08-06,56.58000183105469,56.81000137329102,56.25,56.68999862670898,1857100.0,-0.00035329759020308327,2.199986921123386,-0.09321759932757294,64.56909561899356,64.31914473449045,-2.064085457663957,-3.597895809211991,-5.128051311575568,-2.9200402619274968,19.195158942199566,0.5600013732910227,1.0855586778058353,3.115501976013185,-1.171297214126099,7.402301166152469,0.9721023809435465,5.2589015710828235,-4.092226613188373,92.43422786284138,25.35369274295384,2.1433995950696416,8,-2.6300010681152344,-3.3600006103515625,-6.01500129699707,-4.055002212524414,2.75,0,0.012902077034498527,-1.3220379529951831,56.599998474121094,1.2818776482033698,54.38999938964844,1.358204706297648,55.65999984741211,0.012902077034498527
8173,2012-08-07,57.1500015258789,57.4900016784668,56.56999969482422,56.6500015258789,1718300.0,0.010074225457365804,-1.7878693300042214,-4.545586960291606,63.725501981479475,65.14919609975647,-1.6524853395230679,-3.897534308778404,-5.639191006869531,-3.539043583748459,19.778147699715177,0.9200019836425781,1.3479795491782127,3.3870016098022404,-1.0584813324638773,7.832484552068358,1.164260138669178,5.609743080935303,-4.143559169361623,90.86021395112247,26.504098427275224,2.2227414711330598,8,-1.6050014495849538,-3.5900001525878835,-6.585000991821282,-4.625001907348626,2.819999694824233,1,-0.0019247700335011109,2.199986921123386,56.58000183105469,-1.3220379529951831,56.599998474121094,1.2818776482033698,54.38999938964844,-0.0019247700335011109
8174,2012-08-08,57.29999923706055,57.43999862670898,56.72999954223633,56.97000122070313,1861500.0,0.0026246317966189814,1.3278780791335272,0.6599960327148295,65.00352383865454,65.27880966923198,-1.4607069779100499,-3.803042335138983,-5.728661712686829,-3.7362331412322334,20.392641894103978,0.7099990844726491,1.807404493021032,3.2579994201660156,-1.3452194750401034,7.861218315372135,0.9563899725629597,5.559608867769072,-3.665858575470338,94.89240916511481,31.4961413623149,2.301609447603058,8,-1.6699981689453125,-3.7399978637695312,-6.692499160766602,-4.774999618530273,3.3100013732910156,2,0.016230372034180984,-1.7878693300042214,57.1500015258789,2.199986921123386,56.58000183105469,-1.3220379529951831,56.599998474121094,0.016230372034180984
8175,2012-08-09,56.95000076293945,57.47999954223633,56.52999877929688,57.20000076293945,1574200.0,-0.006108175894960932,1.3456879662421646,-0.7575803114199015,68.01472361938723,65.35474848748984,-0.8453068504192132,-3.1830683299751286,-5.3032243553301655,-3.4362601886938933,21.25532602466486,0.950000762939446,2.533465288465891,2.6330009460449233,-1.9753718765720194,7.241373768661866,0.32881453473645195,4.937187357353395,-2.7760395589865254,73.91304347826086,6.536714444211711,2.3041864113084722,8,-1.3199996948242188,-3.3899993896484375,-6.147500991821289,-4.42500114440918,3.239997863769524,3,0.03476733126797127,1.3278780791335272,57.29999923706055,-1.7878693300042214,57.1500015258789,2.199986921123386,56.58000183105469,0.03476733126797127
8176,2012-08-10,57.06999969482422,57.09000015258789,56.61000061035156,56.849998474121094,1037600.0,0.002107092717773096,2.6922738343261248,-0.8800048828125,75.74779066579623,66.07751281191258,-0.9088125435812344,-3.0640039443115086,-5.322590498269044,-3.5952370571980197,21.648058611917374,0.4799995422363281,2.699252061622957,2.501499938964841,-2.1325948806857156,7.135594758615397,0.18445252913956267,4.818547348790119,-2.4317928244393485,66.12891813486166,-8.485289878248878,2.31704740982528,8,-1.4399986267089844,-3.509998321533203,-5.867500305175781,-4.545000076293945,2.9099998474121094,4,0.03469422731424854,1.3456879662421646,56.95000076293945,1.3278780791335272,57.29999923706055,-1.7878693300042214,57.1500015258789,0.03469422731424854
8177,2012-08-13,56.9900016784668,57.04999923706055,56.58000183105469,56.849998474121094,1016600.0,-0.001401752528214506,2.6153880012324486,0.6363746705507005,81.26630884127367,67.80019600006662,-0.7632887468571781,-2.7227191275054565,-5.097293302502358,-3.5507667362691535,21.982166595135674,0.48999786376953125,2.7334125658020056,2.16700191497803,-2.408743039459786,6.742746869415846,-0.12087056224088144,4.454874392196942,-1.9525435349504576,47.9168239562261,-34.157791573123006,2.2878724772189094,8,-1.3600006103515625,-3.4300003051757812,-5.787502288818359,-4.465002059936523,2.75,0,0.03667310214131092,2.6922738343261248,57.06999969482422,1.3456879662421646,56.95000076293945,1.3278780791335272,57.29999923706055,0.03667310214131092
8178,2012-08-14,56.709999084472656,57.2400016784668,56.4900016784668,57.13999938964844,1495900.0,-0.004913188028558002,1.3809339275334238,-3.0713604533936407,67.2483448286456,67.81049373830278,-0.3578831291196849,-2.210288320995403,-4.6561304688330765,-3.299818153977185,22.53391779216986,0.75,2.5818546941138507,1.667499351501462,-2.8230756047680288,6.158074307770953,-0.5777881266332798,3.912786829636204,-1.3291848460632494,22.222008153451345,-55.69662138609239,2.245287478134744,8,-1.0799980163574219,-3.1499977111816406,-5.507499694824219,-4.184999465942383,3.010002136230476,1,0.04620001391076367,2.6153880012324486,56.9900016784668,2.6922738343261248,57.06999969482422,1.3456879662421646,56.95000076293945,0.04620001391076367
8179,2012-08-15,57.56000137329102,57.7400016784668,56.5,56.77999877929688,2804600.0,0.01498857877871318,1.175435426391635,-1.813958233530278,68.51616498015869,68.85969481163885,-1.016972620325049,-2.8662175630497515,-5.355951082915048,-4.17901682715479,22.639848430660376,1.2400016784667969,2.4287583720320214,2.301001548767097,-2.2388851436436497,6.8408882411778436,0.031058202561723647,4.57094489497247,-1.8839008932735837,85.59997558593807,8.56805578779121,2.2699433462053724,8,-0.980001449584968,-3.875000000000007,-6.262501716613777,-5.035001754760749,2.1499977111816335,2,0.04186935006798653,1.3809339275334238,56.709999084472656,2.6153880012324486,56.9900016784668,2.6922738343261248,57.06999969482422,0.04186935006798653
8180,2012-08-16,56.54999923706055,57.36999893188477,56.18000030517578,56.9900016784668,3460800.0,-0.017546944269169806,-1.0169463033006942,-0.5641038181080142,53.06123190417889,67.46140958650753,0.3706219746233046,-1.6643148973110868,-4.22794083186016,-3.22673462846943,22.5865022607144,1.3800010681152415,2.3382590822203824,1.114999389648439,-3.333038066817153,5.563036846114031,-1.1090193385843534,3.3390181178812313,-0.5436745652912123,23.71785936984191,-48.725210002631265,2.224018728232794,8,0.4100017547607422,-2.8649978637695312,-5.127499580383301,-4.024999618530273,2.9200019836425852,3,0.07179489704803133,1.175435426391635,57.56000137329102,1.3809339275334238,56.709999084472656,2.6153880012324486,56.9900016784668,0.07179489704803133
8181,2012-08-17,56.61000061035156,56.90999984741211,56.31999969482422,56.40999984741211,1835600.0,0.001061032256419514,-2.105255232645686,-0.4545446663892357,53.73133864837538,66.25721436754996,0.3488767251685303,-1.4389521063386894,-4.184212304344804,-3.336390093808191,23.092703591289464,0.5900001525878906,2.23582847520413,0.9470006942749052,-3.229667426348037,5.123668814897847,-1.1413333660365694,3.03533475458638,-0.43000030517578125,27.564097861570623,-40.39349837322484,2.088334060311472,8,0.35000038146972656,-2.924999237060547,-4.805000305175781,-4.085000991821289,2.3999977111816406,4,0.06323967457620538,-1.0169463033006942,56.54999923706055,1.175435426391635,57.56000137329102,1.3809339275334238,56.709999084472656,0.06323967457620538
8182,2012-08-20,56.56000137329102,56.86000061035156,56.16999816894531,56.459999084472656,1450800.0,-0.0008832226907165008,-1.0294066498746206,0.5000095367068199,56.33004154930001,65.43549654175224,0.44224760208149405,-0.9775458578553256,-4.036017735150089,-3.319435595525391,24.632126820278987,0.69000244140625,2.3537805484421455,0.604001426696783,-2.8697471768853973,4.077750030278963,-1.1328728750943071,2.340875728487873,1.1800003051757741,24.840912901180577,-39.23387951184955,1.7368743017910888,8,0.39499855041503196,-2.875000000000007,-4.7550010681152415,-4.035001754760749,2.1599998474121094,0,0.06046672711999457,-2.105255232645686,56.61000061035156,-1.0169463033006942,56.54999923706055,1.175435426391635,57.56000137329102,0.06046672711999457
8183,2012-08-21,56.38000106811523,57.22000122070313,56.31999969482422,56.77000045776367,1225700.0,-0.0031824664215938103,-2.5294029649797576,-3.8999046347508908,55.00001059638572,64.32399507038905,0.5604770759581257,-0.2927469409443333,-3.7208156066045888,-3.1661979747578286,26.43642157126978,0.9000015258789134,2.1633521132023077,0.09400100708007386,-1.8076160049000762,1.995618019060224,-0.8568074989100012,1.044809513070149,1.3286005401611405,13.375950938728842,-47.640054740759865,0.9508085059900735,8,0.5749988555908274,-2.6949996948242116,-4.575000762939446,-4.350002288818352,3.05999755859375,1,0.05959561097368904,-1.0294066498746206,56.56000137329102,-2.105255232645686,56.61000061035156,-1.0169463033006942,56.54999923706055,0.05959561097368904
8184,2012-08-22,56.56000137329102,56.81999969482422,56.13999938964844,56.25,1377400.0,0.00319262684933852,-1.5660263284798146,-0.7948765601158142,67.7577996864579,64.29544796673022,0.2955493924838777,-0.2973987127731803,-3.7797552787913986,-3.3772954541247273,26.65223326352541,0.6800003051757812,2.00011184421885,0.15300121307373615,-1.4596877374997348,1.765690163647207,-0.6533432622129993,0.9593456883604716,1.117828166198727,34.146515443327296,-30.363805922146632,0.8063444752867363,8,0.37999916076659446,-2.875000000000007,-4.7550010681152415,-4.690002441406257,2.2700004577636648,2,0.05586986864721566,-2.5294029649797576,56.38000106811523,-1.0294066498746206,56.56000137329102,-2.105255232645686,56.61000061035156,0.05586986864721566
8185,2012-08-23,56.31000137329102,56.68000030517578,56.0,56.56999969482422,1228100.0,-0.004420084758308684,1.833337306980108,-0.8387005475911717,46.50605709915565,61.046366459325725,0.497539985524881,0.08452427452892408,-3.394596570552345,-3.1601620707740707,26.36290504599877,0.6800003051757812,1.8011570138837953,-0.17799892425536257,-1.5760224085346337,1.2200245600239086,-0.8770106663950017,0.5210128178842766,1.3063149602050714,25.409923205843793,-33.944393691640315,0.6990117421396356,8,0.5599994659423757,-2.625000000000007,-4.587500572204597,-4.70000076293946,2.9199981689453054,3,0.06037999695013907,-1.5660263284798146,56.56000137329102,-2.5294029649797576,56.38000106811523,-1.0294066498746206,56.56000137329102,0.06037999695013907
8186,2012-08-24,56.59000015258789,56.72999954223633,55.93999862670898,56.20000076293945,1275000.0,0.004972452006184458,1.3582181329568181,-1.5000073360036796,50.113359658493756,57.58492766123907,0.1590150485596098,-0.16536071731040636,-3.558541890662184,-3.4683798083385824,25.66246820222996,0.7900009155273509,1.5639066282785592,0.07749977111816264,-1.3090206271629015,1.4640201693992267,-0.6157604280223694,0.7707599702586947,0.9293372008984377,50.781266298112016,-4.207373141091722,0.6932601991405308,8,0.25,-2.904998779296875,-4.797499656677246,-5.325000762939453,3.1300010681152415,4,0.05089240255079841,1.833337306980108,56.31000137329102,-1.5660263284798146,56.56000137329102,-2.5294029649797576,56.38000106811523,0.05089240255079841
8187,2012-08-27,56.63999938964844,57.040000915527344,56.290000915527344,56.599998474121094,1496800.0,0.000883534845833811,-1.2727409342596554,0.10256661058726867,43.444701590601674,54.940078412567516,0.060510144578465486,-0.17884975840544826,-3.508534280474912,-3.537173185707431,24.951002070940127,0.75,1.3025276812538564,0.098499107360837,-1.2723450528688431,1.4693432675905171,-0.5869229727540031,0.7839211874756771,0.7529908656957005,54.68744877736215,4.061324160391017,0.685422080114841,8,0.20000076293945312,-2.954998016357422,-4.847498893737793,-5.44999885559082,3.1100006103515625,0,0.04184320193191793,1.3582181329568181,56.59000015258789,1.833337306980108,56.31000137329102,-1.5660263284798146,56.56000137329102,0.04184320193191793
8188,2012-08-28,56.27999877929688,56.61999893188477,55.97000122070313,56.43999862670898,1582300.0,-0.006355943047862245,1.4999889960751984,-3.9999046347507416,37.56097697133691,51.500613078253984,0.39459678488918826,0.24157964890104466,-3.040009686858191,-3.203200680597071,24.180953636908757,0.6699981689453054,0.9172097450725119,-0.29200153350829083,-1.607218321365778,1.0232152543491964,-0.9496099274370309,0.3656068604204492,0.9967521457564459,30.909040466919063,-13.534509368471976,0.6576083939287427,8,0.3749999999999929,-2.5949974060058665,-4.549998283386238,-5.089998245239265,4.020000457763665,1,0.04335469961495142,-1.2727409342596554,56.63999938964844,1.3582181329568181,56.59000015258789,1.833337306980108,56.31000137329102,0.04335469961495142
8189,2012-08-29,57.16999816894531,57.2400016784668,56.33000183105469,56.34000015258789,1538400.0,0.015813777699935194,-1.1411895647178678,-5.187492549412759,52.370660065491066,51.423882873955336,-0.6219467446334832,-0.5581086902064101,-3.841788264433063,-4.092601782910847,23.700726054707655,0.9600028991699148,0.4889576938574791,0.5224979400634737,-0.744772565356925,1.7897684454838725,-0.11113731264672566,1.156133192773673,-1.2299995422363352,94.61512729321457,51.67274695540986,0.6336352527102,8,-0.5799980163574219,-2.7549972534179688,-5.654997825622559,-5.979997634887695,3.7300033569335866,2,0.03970614886247681,1.4999889960751984,56.27999877929688,-1.2727409342596554,56.63999938964844,1.3582181329568181,56.59000015258789,0.03970614886247681
8190,2012-08-30,56.97999954223633,57.15999984741211,56.40999984741211,56.7599983215332,1438100.0,-0.0033233974601067917,1.5861987319460156,0.2650623451711792,49.044584955523575,50.90313246363847,-0.40737825613164347,-0.17299441459559262,-3.554608800602523,-3.8804303057323324,24.44408538435653,0.7599983215332031,0.35267827573036215,0.2029993057251005,-0.49394436047042234,0.8999429719206233,-0.14547252737266092,0.5514711388228619,-1.0140008544921955,79.99988262497517,38.338479414737364,0.3484718330977614,8,-0.3899993896484375,-1.3099994659423828,-5.0499982833862305,-5.744998931884766,3.520000457763672,3,0.032467572897171504,-1.1411895647178678,57.16999816894531,1.4999889960751984,56.27999877929688,-1.2727409342596554,56.63999938964844,0.032467572897171504
8191,2012-08-31,57.349998474121094,57.75,56.90999984741211,57.25,1479800.0,0.006493487800232511,-1.153849915880903,0.4545359966708281,53.59996520998748,50.5997906481593,-0.7390931771345635,-0.5100761572773962,-3.7814711889147645,-4.229871545432076,24.75008239631527,0.8400001525878906,0.13391062619587757,0.5354982376098647,-0.2009358602317306,1.27193233545146,0.16728118868906705,0.9037152865306624,-1.3585197265625055,77.52798875306452,35.143556053471634,0.3682170489207969,8,-0.5049991607666016,-1.5899982452392578,-4.889998435974121,-5.584999084472656,1.5300025939941335,4,0.032781187761732555,1.5861987319460156,56.97999954223633,-1.1411895647178678,57.16999816894531,1.4999889960751984,56.27999877929688,0.032781187761732555
8192,2012-09-04,57.31000137329102,57.65999984741211,56.63999938964844,57.27000045776367,1627900.0,-0.000697421131547582,1.7567659521821162,0.4000152590219678,56.30254727301147,50.74451694556216,-0.6498602620385299,-0.43488182572594525,-3.616483398689205,-4.197442782806839,24.941827359189308,1.0200004577636719,0.13394212602130295,0.4590011596679773,-0.30049715327957216,1.2184994726155267,0.07925200319420611,0.8387503161417484,-1.2481817756347766,75.28095907555708,29.09254855206062,0.37974915647377333,9,-0.46500205993653054,-1.5500011444091868,-4.3850011825561594,-5.080001831054695,1.0999984741210866,1,0.04205199423595318,-1.153849915880903,57.349998474121094,1.5861987319460156,56.97999954223633,-1.1411895647178678,57.16999816894531,0.04205199423595318
8193,2012-09-05,57.040000915527344,57.38000106811523,56.790000915527344,57.38000106811523,1247600.0,-0.004711227557037012,2.4705875753122912,-8.499809269500506,43.77989360818638,48.080305159087544,-0.308874819437051,-0.18292345887581973,-3.1830447881720687,-3.9203710389963717,24.83400010327567,0.5900001525878835,0.11818465690664226,0.19450073242187216,-0.5574362034673825,0.9464376683111269,-0.18146773552275164,0.570469200366496,-0.9106541017773466,50.0,8.433497054112976,0.3759684679446269,9,-0.19500160217285156,-1.2800006866455078,-4.045001029968262,-4.740001678466797,2.1299972534179688,2,0.04751050212088881,1.7567659521821162,57.31000137329102,-1.153849915880903,57.349998474121094,1.5861987319460156,56.97999954223633,0.04751050212088881
8194,2012-09-06,58.22999954223633,58.33000183105469,57.4000015258789,57.4000015258789,1832600.0,0.020862528183884566,-1.240969946548129,-2.4411695407780454,69.26608956153659,50.609197654907646,-1.3824517118545998,-1.3699125575237332,-4.183058606824062,-5.088961932810804,24.960390165726494,1.2900009155273438,0.11641990790386103,1.3379993438720703,0.3807315711937207,2.29526711655042,0.8593654575328955,1.8166332302112451,-2.0358266010363337,94.7915528384696,48.86190924793989,0.4786338863391746,9,-1.0949993133544922,-2.1799983978271484,-5.234999656677246,-5.930000305175781,0.6100006103515625,3,0.035548681282794314,2.4705875753122912,57.040000915527344,1.7567659521821162,57.31000137329102,-1.153849915880903,57.349998474121094,0.035548681282794314
8195,2012-09-07,58.93000030517578,58.95000076293945,58.27000045776367,58.36999893188477,1480900.0,0.012021308061864522,1.2666590373012392,0.6747020622394481,73.20003234868217,53.17438350937303,-1.8681812209486495,-2.017404414033763,-4.724544560791514,-5.7702927414557905,25.392743466646685,0.720001220703125,0.1628118866734738,1.939000129699707,0.616579859978799,3.261420399420615,1.277789994839253,2.600210264560161,-2.6076776305845044,99.13417983231855,48.77955932120966,0.6612101348604551,9,-1.4699993133544922,-2.5699996948242188,-5.935000419616699,-6.630001068115234,0.5,4,0.033429513159701996,-1.240969946548129,58.22999954223633,2.4705875753122912,57.040000915527344,1.7567659521821162,57.31000137329102,0.033429513159701996
8196,2012-09-10,59.04999923706055,59.36999893188477,58.849998474121094,58.959999084472656,1785200.0,0.002036296135471627,-2.354826801205977,0.16071416407245387,74.55623038098868,56.63122004163826,-1.7908605693821613,-2.088541684327261,-4.670405155563685,-5.877759913558087,25.934180279560472,0.520000457763679,0.11692974190746952,1.9599990844726562,0.3479396426674697,3.572058526277843,1.153969363570063,2.7660288053752495,-2.517462315401417,88.2783974915215,33.26318939691664,0.8060297209025937,9,-1.3799991607665945,-1.6550006866455078,-6.004999160766602,-6.75,1.220001220703125,0,0.02455547471081787,1.2666590373012392,58.93000030517578,-1.240969946548129,58.22999954223633,2.4705875753122912,57.040000915527344,0.02455547471081787
8197,2012-09-11,59.08000183105469,59.349998474121094,58.88000106811523,58.9900016784668,1587800.0,0.0005080879658219128,-2.032227896388266,1.0,77.439063630309,61.062118559301815,-1.6073838666125937,-2.0595317523744328,-4.566174016772294,-5.8925339625766355,26.53149568795178,0.4699974060058665,0.25370698352661236,1.8855016708373995,0.04583944427903219,3.725163897395767,0.9656705575582123,2.8053327841165867,-2.2637187083729913,88.7597936513332,27.30112343520232,0.9198311132791845,9,-1.230001449584961,-1.4250030517578125,-5.870000839233398,-6.615001678466797,1.4499969482421946,1,-0.003385253160813728,-2.354826801205977,59.04999923706055,1.2666590373012392,58.93000030517578,-1.240969946548129,58.22999954223633,-0.003385253160813728
8198,2012-09-12,59.33000183105469,59.63000106811523,59.04999923706055,59.16999816894531,1700300.0,0.004231550308933629,-1.8999980926586075,1.7778154537362778,77.7555487093083,63.882661741948176,-1.5413300888755117,-2.2168422796192218,-4.65918159453139,-6.122024639703767,27.11325051642921,0.5800018310546804,0.3723953149346855,2.0045015335083036,-0.05043356016868472,4.059436627185292,0.9770339866698095,3.031969080346798,-2.25834712745268,86.54711665278239,20.739979085170347,1.0274675468384928,9,-1.3100013732910156,-1.5450019836425852,-5.745000839233398,-6.855001449584961,-0.3300018310546875,2,-0.015506522084093866,-2.032227896388266,59.08000183105469,-2.354826801205977,59.04999923706055,1.2666590373012392,58.93000030517578,-0.015506522084093866
8199,2012-09-13,59.97000122070313,60.11000061035156,58.88000106811523,59.29999923706055,2223600.0,0.010787112251755548,1.5894706409087955,4.187416555407254,84.01490995389041,67.76825340843338,-1.9471431321264916,-2.811162888001114,-5.177292658387657,-6.731357748297661,27.546026950424896,1.2299995422363352,0.5520763301674521,2.524000930786137,0.15285459238017296,4.895147269192101,1.338427761583155,3.709574099989119,-2.5913449533595383,92.39133815007968,20.58714658383255,1.1855731692029825,9,-1.595001220703132,-1.9450016021728587,-5.417500495910652,-7.155000686645515,-1.9300003051757884,3,-0.013340053951535369,-1.8999980926586075,59.33000183105469,-2.032227896388266,59.08000183105469,-2.354826801205977,59.04999923706055,-0.013340053951535369
8200,2012-09-14,60.61000061035156,61.0,59.83000183105469,60.2400016784668,2395000.0,0.010671992273154851,1.0347834740351285,0.5522355767862066,85.01746189452426,71.25908637338192,-2.2552391133992273,-3.3006265002822275,-5.67868386626909,-7.320531168111216,28.471842770006283,1.1699981689453125,0.8297980211873579,2.9610002517700167,0.24302923474543547,5.678971268794598,1.602014743257726,4.319985760282307,-2.8489561349868495,81.86050637852415,7.091491393963437,1.358985508512289,9,-1.7900009155273438,-2.1400012969970703,-6.0149993896484375,-7.795000076293945,-2.1599998474121094,4,-0.029203109056913146,1.5894706409087955,59.97000122070313,-1.8999980926586075,59.33000183105469,-2.032227896388266,59.08000183105469,-0.029203109056913146
8201,2012-09-17,60.18999862670898,60.7599983215332,60.02000045776367,60.34000015258789,1527600.0,-0.006929582237470755,-2.0204126119112495,-0.40541069974123767,79.05074548963317,73.78666395300654,-1.553371217587845,-2.739103631991675,-5.0847003766035925,-6.888832935245048,29.447690826888994,0.7399978637695312,0.9772153749548451,2.3619983673095604,-0.5335998552755825,5.257596589894703,0.9141992560169854,3.8097974786021354,-1.9107212674026215,61.79236880223823,-14.875845040551397,1.4477991112925723,9,-1.2949981689453054,-1.719999313354485,-5.594997406005852,-7.37499809265136,-2.5799980163574148,0,-0.012626654575066731,1.0347834740351285,60.61000061035156,1.5894706409087955,59.97000122070313,-1.8999980926586075,59.33000183105469,-0.012626654575066731
8202,2012-09-18,59.97999954223633,60.27000045776367,59.65999984741211,60.18000030517578,1958900.0,-0.0034889365220796,2.21052050394017,1.3333248563144682,81.04029949237602,77.92670905124983,-1.0334854505091116,-2.3818694688082473,-4.704408609409803,-6.665685251989004,30.436949404398916,0.6100006103515625,1.1726354640152579,1.980999374389647,-1.0019268974699003,4.963925646249194,0.4895362384598698,3.472462510319424,-1.2654065604189881,51.88674661940295,-29.30689234338808,1.4914631359297745,9,-0.779998779296875,-1.510000228881836,-5.384998321533203,-7.164999008178711,0.3800010681152344,1,0.004834960282437795,-2.0204126119112495,60.18999862670898,1.0347834740351285,60.61000061035156,1.5894706409087955,59.97000122070313,0.004834960282437795
8203,2012-09-19,59.7400016784668,60.2599983215332,59.56999969482422,59.97999954223633,1879300.0,-0.004001298192750635,-1.3792980979190235,1.199984741269145,74.19968490994502,78.47488631218411,-0.41372281251998544,-1.9786906722198339,-4.28050057521601,-6.413800878134026,31.199641031665458,0.6899986267089844,1.3264965968675426,1.5730014801025405,-1.4044658788907753,4.550468839095856,0.08426780060587902,3.061735159599202,-0.6597435737402293,40.56608696434535,-37.321673117465174,1.4887336794966597,9,-0.10500144958496094,-1.2700023651123047,-5.145000457763672,-6.92500114440918,1.9599990844726562,2,0.01322392163766617,2.21052050394017,59.97999954223633,-2.0204126119112495,60.18999862670898,1.0347834740351285,60.61000061035156,0.01322392163766617
8204,2012-09-20,59.72000122070313,60.11000061035156,59.41999816894531,59.58000183105469,2192000.0,-0.0003347917174711945,-1.9999668292035693,-0.583335982452266,76.6537357718721,78.85863113698298,-0.17895798273807628,-1.802212988170126,-4.090439031687843,-6.393725254627952,32.11780806121932,0.69000244140625,1.486808432714767,1.3950010299682702,-1.5586877752451116,4.348689835181652,-0.08184337263841712,2.8718454325749576,-0.3325844127328139,18.987512916840146,-56.2110059026724,1.4768444026066903,9,0.20499801635741477,-1.25000190734864,-5.125000000000007,-6.905000686645515,1.3199996948242116,3,-0.012056282752612058,-1.3792980979190235,59.7400016784668,2.21052050394017,59.97999954223633,-2.0204126119112495,60.18999862670898,-0.012056282752612058
8205,2012-09-21,59.709999084472656,60.1500015258789,59.68000030517578,60.0099983215332,2184400.0,-0.00016748385843989855,-1.6111411344586395,-2.1428610354222344,74.68620515734433,78.87307277880028,-0.052162942624427444,-1.6068134595793566,-3.8982814907454326,-6.391050225285781,33.25038937856063,0.4700012207031179,1.7598424762465967,1.214999008178708,-1.6401098340735274,4.070107850430944,-0.21255541294740965,2.642553429304826,-0.29000091552734375,21.641856903320207,-51.06180137213663,1.4275544211261164,9,0.23000144958496094,-1.239999771118164,-4.577498435974121,-6.769998550415039,1.3500022888183665,4,-0.02796848424972742,-1.9999668292035693,59.72000122070313,-1.3792980979190235,59.7400016784668,2.21052050394017,59.97999954223633,-0.02796848424972742
8206,2012-09-24,59.47000122070313,59.7400016784668,59.2400016784668,59.31000137329102,979400.0,-0.004019391516486115,-2.3333418104597685,-0.5333341810459926,71.68674744939972,78.23392653647701,0.2834894967747985,-1.2015968187668804,-3.4941817469295913,-6.151865856149378,34.26724862459105,0.5,1.8210410354696052,0.8310010910034222,-1.9076963748472693,3.5696985568541137,-0.5383476419219235,2.200349823928768,1.529998779296868,22.330079108767837,-47.98015454202637,1.3693487329253462,9,0.4699993133544851,-1.00000190734864,-4.14750003814698,-6.430000305175788,2.959999084472649,0,-0.017151512305814243,-1.6111411344586395,59.709999084472656,-1.9999668292035693,59.72000122070313,-1.3792980979190235,59.7400016784668,-0.017151512305814243
8207,2012-09-25,59.0099983215332,60.11999893188477,58.959999084472656,59.72999954223633,1549700.0,-0.007735041024512168,-1.8292689734739052,-4.500011920940324,69.05219197438177,77.26688689926299,0.8186029745803651,-0.5849251961839883,-2.86752552703679,-5.689451776816057,35.205478072533936,1.1599998474121165,1.7856055608424484,0.25249824523925923,-2.322196179048724,2.8271926695272427,-1.0348489669047325,1.539845457383251,1.9548017120361294,3.8460974156878045,-66.18155208895777,1.2873472121439906,9,0.9300022125244141,-0.5399990081787109,-3.687497138977051,-5.519996643066406,2.490001678466797,1,-0.02372475429593035,-2.3333418104597685,59.47000122070313,-1.6111411344586395,59.709999084472656,-1.9999668292035693,59.72000122070313,-0.02372475429593035
8208,2012-09-26,58.72000122070313,59.36999893188477,58.59000015258789,59.02000045776367,1008800.0,-0.004914372294165137,-1.785703094665593,0.4166649006061021,55.73772395710039,74.12497734406409,1.1320153638723198,-0.10830965682529126,-2.4243487345072907,-5.3793850397938385,36.378193598753306,0.7799987792968821,1.7243852033810398,-0.15949897766112286,-2.456119237705927,2.1371212823836814,-1.307809107683525,0.9888111523612793,2.1646067749023317,8.333394466249011,-56.14266076697354,1.1483101300224026,9,1.0749988555908132,-0.2500019073486399,-3.400000572204597,-5.229999542236335,3.209999084472649,2,0.02792914433847482,-1.8292689734739052,59.0099983215332,-2.3333418104597685,59.47000122070313,-1.6111411344586395,59.709999084472656,0.02792914433847482
8209,2012-09-27,59.43999862670898,59.63000106811523,58.849998474121094,58.849998474121094,1133600.0,0.012261535950922164,-1.6440759059903423,-1.9666721767989752,55.94404039847158,70.89459717783602,0.367586463362386,-0.6846257953389241,-3.008978285917131,-6.074922308905549,37.213729017780814,0.9099998474120952,1.6657453357433525,0.446998405456533,-1.7142791472986971,2.608275958211763,-0.6336403709210785,1.5276371818341445,1.3069328983154307,54.487033708689225,-5.3734650076526265,1.0806387763776149,9,0.2350006103515696,-0.9699993133544851,-4.119997978210442,-5.94999694824218,2.3800010681152415,3,0.038021571138040944,-1.785703094665593,58.72000122070313,-1.8292689734739052,59.0099983215332,-2.3333418104597685,59.47000122070313,0.038021571138040944
8210,2012-09-28,58.83000183105469,59.31000137329102,58.459999084472656,59.18000030517578,1256300.0,-0.010262395857125628,1.786889961727952,-0.5932175993275861,47.69876947951671,67.41104428782307,0.7806289167915921,0.07491583321426987,-2.261463250993401,-5.439932072241049,37.88930329285312,0.979999542236321,1.5684904287806347,-0.2554985046386733,-2.2016739418143985,1.6906769325370519,-1.2285862232265359,0.7175892139491893,1.7875138116235263,22.28932413209875,-32.572967280993154,0.9730877185878625,9,0.5349979400634766,-0.3600025177001953,-3.517500877380371,-5.340000152587891,2.0199966430664062,4,0.037565851023075414,-1.6440759059903423,59.43999862670898,-1.785703094665593,58.72000122070313,-1.8292689734739052,59.0099983215332,0.037565851023075414
8211,2012-10-01,59.22999954223633,60.06999969482422,59.02000045776367,59.09000015258789,1951900.0,0.006799212965016288,-6.500027247956403,-0.4,51.45629126269686,64.12393226230317,0.25717983515272635,-0.18658148218354853,-2.4848662384424216,-5.805171407778943,38.38391678972675,1.2399978637695312,1.3709355160032288,0.05049915313720987,-1.7160489266607541,1.817047232935174,-0.8327748867617757,0.9337731930361954,1.214914775785438,46.38557400858057,-4.015871738899953,0.8832740398989829,10,0.12999916076660156,-0.7600002288818359,-3.952498435974121,-5.739997863769531,0.529998779296875,0,0.030896536302515765,1.786889961727952,58.83000183105469,-1.6440759059903423,59.43999862670898,-1.785703094665593,58.72000122070313,0.030896536302515765
8212,2012-10-02,59.72000122070313,59.849998474121094,59.09000015258789,59.31000137329102,1083700.0,0.00827286311419595,1.2686708230136843,2.92858310626703,53.61781062936239,61.837057342238424,-0.30573210596450906,-0.5130805004067795,-2.745417185917738,-6.259128541643413,39.253881065184956,0.7599983215332031,1.1009067018918586,0.4200008392334027,-1.124428687690397,1.9644303661572025,-0.3522139242284936,1.192215602695299,0.5661198786347086,78.26097258157807,31.091990577592355,0.7722147634618983,10,-0.41500091552735086,-1.2350006103515696,-4.457500457763679,-6.135000228881843,0.9699974060058452,1,0.045378416427981794,-6.500027247956403,59.22999954223633,1.786889961727952,58.83000183105469,-1.6440759059903423,59.43999862670898,0.045378416427981794
8213,2012-10-03,59.75,60.18999862670898,59.52000045776367,60.0,1116000.0,0.0005023238225665416,1.1269875870421084,-0.609756324491296,47.69872774024248,58.61983422761291,-0.37343405450855016,-0.3474574774319166,-2.5112269174063044,-6.249987662204781,40.26213105400145,0.6699981689453054,0.8769630467726017,0.3144996643066378,-0.8147939664283399,1.4437932950416155,-0.25014715106085106,0.8791464796741266,-1.2900009155273438,74.56654663964804,31.749822735530785,0.5646468153674895,10,-0.4250011444091797,-1.2649993896484375,-4.487499237060547,-6.164999008178711,0.8800010681152273,2,0.029288702928870203,1.2686708230136843,59.72000122070313,-6.500027247956403,59.22999954223633,1.786889961727952,58.83000183105469,0.029288702928870203
8214,2012-10-04,60.29999923706055,60.459999084472656,59.81000137329102,59.9900016784668,1206800.0,0.009205008151641048,1.063493793521019,-1.239990234375,46.69507496423204,55.50970865060044,-0.9303441238399301,-0.7741154366004395,-2.9257564172782793,-6.745116662023044,40.70709176008379,0.7099990844726562,0.6611238700727711,0.7609989166259794,-0.27899862857356084,1.8009964618255196,0.24100014402620928,1.2809976892257495,-1.8054001617431652,92.00000762939453,51.88633316826189,0.5199987725997701,10,-0.8400001525878906,-1.6349983215332031,-5.129999160766602,-6.714998245239258,0.8899993896484304,3,0.02703152717642876,1.1269875870421084,59.75,1.2686708230136843,59.72000122070313,-6.500027247956403,59.22999954223633,0.02703152717642876
8215,2012-10-05,60.9000015258789,61.72000122070313,60.65999984741211,60.95000076293945,1592500.0,0.009950286839300437,-2.9999856049864597,-0.16128913171886522,57.28957050505278,53.910022323450775,-1.5017140814201966,-1.2848371707636161,-3.3982546293824143,-7.274866015099967,41.06567336967938,1.4200019836425852,0.5408748836250794,1.2625011444091712,0.09947661475356995,2.4255256740647724,0.6809888795813706,1.8440134092369718,-2.326786450195307,69.62964951419093,30.925631779594752,0.5815122648278014,10,-0.8100013732910085,-1.835000991821282,-5.397500991821282,-7.31500053405761,-0.18000030517576704,4,0.015106701903026654,1.063493793521019,60.29999923706055,1.1269875870421084,59.75,1.2686708230136843,59.72000122070313,0.015106701903026654
8216,2012-10-08,60.5,60.849998474121094,60.18999862670898,60.47999954223633,1363600.0,-0.0065681693900930815,-1.1999910990736395,-0.4000152590218399,55.138350797280296,52.36403997043951,-1.0507387067617202,-0.8122814988477884,-2.918223685444751,-6.801593833411978,40.950978251896196,0.7100028991699219,0.3978712210685771,0.7899995803833022,-0.39930332516264855,1.979302485929253,0.19534812761033038,1.384651033156274,-1.7379777556152334,53.61213972519672,15.890925592542352,0.5946514527729744,10,-0.4099998474121094,-1.3199996948242188,-4.369999885559082,-6.914999008178711,-0.06000137329102273,0,0.005785098745803241,-2.9999856049864597,60.9000015258789,1.063493793521019,60.29999923706055,1.1269875870421084,59.75,0.005785098745803241
8217,2012-10-09,58.88000106811523,60.27999877929688,58.84000015258789,60.27999877929688,2218800.0,-0.026776841849335042,1.0571442584625004,-69.99828342552046,43.32297124876931,50.984623002847165,0.613384862580098,0.8347644302817443,-1.2340804080118417,-5.110773424051409,40.23074006310804,1.6599998474121094,0.23285111196238262,-0.8199993133545007,-2.0346985260304535,0.3946998993214521,-1.4273489196924771,-0.2126497070165243,2.840000152587905,1.3889201629190517,-34.486452436132694,0.6073496063379763,10,1.2099990844726634,0.299999237060554,-2.577501296997063,-5.290000915527337,1.7099990844726634,1,0.014945605255678451,-1.1999910990736395,60.5,-2.9999856049864597,60.9000015258789,1.063493793521019,60.29999923706055,0.014945605255678451
8218,2012-10-10,58.40999984741211,58.91999816894531,58.099998474121094,58.77000045776367,1737500.0,-0.007982357543767638,1.4848624966765696,0.2571437135048652,40.493452724022156,49.26789103901945,1.1563952868569842,1.2989028748277462,-0.6915008870274733,-4.562224795949007,39.03367390463458,0.8199996948242188,0.0776212188005232,-1.2440004348754883,-2.5811993619436393,0.09319849219266274,-1.9125998984095602,-0.5754009713414163,3.252401351928718,8.563567350431295,-28.231539172468477,0.6685994635340746,10,1.5,0.845001220703125,-2.1075000762939453,-4.819999694824219,3.0,2,0.039034391118867307,1.0571442584625004,58.88000106811523,-1.1999910990736395,60.5,-2.9999856049864597,60.9000015258789,0.039034391118867307
8219,2012-10-11,59.16999816894531,59.5,58.84000015258789,58.97000122070313,1302900.0,0.013011441936630508,-1.869570265204916,-0.5555461365659108,46.46595878325005,49.13091207276759,0.3956796310636719,0.5016153989944883,-1.3682709289545016,-5.260493549507345,37.65932119025962,1.0900001525878906,-0.018304974422349574,-0.4440019607543917,-1.7892376723342878,0.9012337508255044,-1.1166198165443362,0.2286158950355528,2.349906921386726,29.557980193095133,-8.77577189492164,0.6726178557899475,10,0.7400016784667969,0.3900032043457031,-2.8674983978271484,-5.579998016357422,2.660003662109375,3,0.024674715976857664,1.4848624966765696,58.40999984741211,1.0571442584625004,58.88000106811523,-1.1999910990736395,60.5,0.024674715976857664
8220,2012-10-12,58.84000015258789,59.86000061035156,58.77999877929688,59.38000106811523,1365600.0,-0.005577117231188589,-2.27271466222782,-2.7000457770657507,45.92495648625048,48.51631931982911,0.8127102204894427,0.7296183101689309,-0.9162210773889328,-4.860797282189566,35.85482951597226,1.0800018310546804,-0.007567174591912362,-0.68549995422363,-1.9870209061715514,0.6160209977242914,-1.3362604301975907,-0.034739478249669276,2.543108673095709,26.90915194424716,-12.893394597788198,0.6507604759739617,10,1.0699996948242188,1.0699996948242188,-2.247499465942383,-4.959999084472656,2.3199996948242188,4,0.03993879109495091,-1.869570265204916,59.16999816894531,1.4848624966765696,58.40999984741211,1.0571442584625004,58.88000106811523,0.03993879109495091
8221,2012-10-15,59.43000030517578,59.4900016784668,58.7400016784668,58.93999862670898,991000.0,0.010027194953396767,1.4589985554284,-0.9074089772390367,52.671772026388446,48.41120391949867,0.2839209971044099,0.08407206161891168,-1.4460428731172357,-5.371212588017201,33.93752358060561,0.75,-0.03609348130556356,-0.05749988555908203,-1.3211601331553737,1.2061603620372097,-0.6893300093572279,0.5743302382390638,1.821784106445321,61.00924976464351,15.970310668955634,0.6318301237981467,10,0.4799995422363281,0.4799995422363281,-2.5199995040893555,-5.239999771118164,3.2099990844726562,0,0.021706224279036457,-2.27271466222782,58.84000015258789,-1.869570265204916,59.16999816894531,1.4848624966765696,58.40999984741211,0.021706224279036457
8222,2012-10-16,60.27000045776367,60.43999862670898,59.349998474121094,59.61999893188477,898700.0,0.014134278113317356,1.2020252618275309,1.326529182334086,59.215223967388624,49.690814611403795,-0.5250743752919504,-0.7727049682244029,-2.2142183961250907,-6.14557495847275,32.71408919998364,1.0900001525878835,0.051280515979790664,0.7680002212524428,-0.5257517952978219,2.0617522378027076,0.12112421297730691,1.4148762295275787,0.8557125163574284,92.73512145897517,41.27469546137048,0.646876008275133,10,-0.3600006103515625,-0.3600006103515625,-2.7375011444091797,-5.770000457763672,2.049999237060547,1,0.0028206100490149044,1.4589985554284,59.43000030517578,-2.27271466222782,58.84000015258789,-1.869570265204916,59.16999816894531,0.0028206100490149044
8223,2012-10-17,60.52999877929688,60.79999923706055,60.22999954223633,60.47999954223633,1387800.0,0.004313892808336828,-1.0727290382094479,0.07692172259587782,56.85535279262482,50.8197343701141,-0.7406852714274805,-1.0229302764405546,-2.4162656217840492,-6.329294683257878,31.645999981031824,0.5699996948242188,0.1008689266199525,0.9884986877441477,-0.38182239473698587,2.3588197702252813,0.3033381465035845,1.673659228984711,0.47468561482421734,86.89316612841137,34.33608075240764,0.6851605412405668,10,-0.6199989318847727,-0.6199989318847727,-2.7774991989135813,-6.029998779296882,1.6599998474120952,2,0.0009912667189997393,1.2020252618275309,60.27000045776367,1.4589985554284,59.43000030517578,-2.27271466222782,58.84000015258789,0.0009912667189997393
8224,2012-10-18,59.0,60.1500015258789,58.36000061035156,60.1500015258789,4024100.0,-0.025276702629311587,2.113040939940185,-23.000381475544007,50.95827656441381,50.116257265598655,0.6543252774545252,0.47470023810200956,-0.8497352544219439,-4.731778480662406,30.10644939252346,2.1699981689453196,0.06415034960625121,-0.505500030517581,-1.89378894223141,0.8827888811962481,-1.1996444863744955,0.18864442533933357,1.8884969573211023,26.229497944908864,-28.91053185092226,0.6941444558569132,10,0.47499847412109375,0.9099998474121094,-1.0974998474121094,-4.369998931884773,3.75,3,0.040847455040883274,-1.0727290382094479,60.52999877929688,1.2020252618275309,60.27000045776367,1.4589985554284,59.43000030517578,0.040847455040883274
8225,2012-10-19,58.040000915527344,59.15999984741211,57.84000015258789,58.849998474121094,2966100.0,-0.016271170923265355,-1.1818193282344558,0.7043447685642868,43.69035488024557,48.84425771926147,1.3029930952376176,1.3735974157958921,0.14767657028220071,-3.700376889992988,28.307584123377872,1.3199996948242188,0.03557892098380222,-1.3819992065429716,-2.912139694423594,0.1481412813376508,-2.1470694504832792,-0.6169289626026639,2.759998321533203,6.756784621610266,-47.44621828787707,0.7650702439403102,10,1.279998779296875,1.739999771118164,0.15999889373779297,-3.1700000762939453,5.469997406005859,4,0.06529980799006863,2.113040939940185,59.0,-1.0727290382094479,60.52999877929688,1.2020252618275309,60.27000045776367,0.06529980799006863
8226,2012-10-22,58.45000076293945,58.77999877929688,57.68000030517578,58.0,1831000.0,0.007064090988021077,-1.0183455415294616,-0.5555581719538845,43.20854982262663,48.83154422746784,0.6387964297833264,0.9309962751989076,-0.2232434492907558,-4.024847899060845,27.095444652737722,1.0999984741211009,-0.026552024809433306,-0.9209993362426729,-2.511217837421434,0.6692191649360879,-1.716108586832057,-0.12589008565328896,2.1723985290527352,24.679510300297473,-25.386446489522186,0.7951092505893818,10,0.7899990081787109,1.25,0.19499874114990234,-3.135000228881836,5.099998474121094,0,0.0463643977604693,-1.1818193282344558,58.040000915527344,2.113040939940185,59.0,-1.0727290382094479,60.52999877929688,0.0463643977604693
8227,2012-10-23,57.61000061035156,58.13000106811523,57.209999084472656,57.63000106811523,2322500.0,-0.014371259908015244,-1.2438976735098148,-0.04444538634339115,39.46850282835884,48.71766090572747,1.4300912642939352,1.7504825132266433,0.6494603671051067,-3.081779535966632,25.663368907165285,1.2400016784667969,-0.23361769762767182,-1.6909996032714858,-3.4611957222732883,0.07919651573031672,-2.5760976627723835,-0.8059015437705881,2.777006762695315,11.142103311348352,-34.34481249845844,0.8850980595009003,10,1.394998550415039,1.8549995422363281,1.0724992752075195,-2.2950000762939453,5.899997711181641,1,0.08731120857501029,-1.0183455415294616,58.45000076293945,-1.1818193282344558,58.040000915527344,2.113040939940185,59.0,0.08731120857501029
8228,2012-10-24,60.36000061035156,60.52999877929688,58.88999938964844,59.22000122070313,4480600.0,0.047734767763669694,1.216221789201271,-56.998664886535245,50.24272406491283,49.137301492578885,-1.133401418793376,-0.9173881604724912,-2.0261797485863013,-5.703690266425781,25.033589101527344,2.9199981689453196,-0.34989811029312534,0.9770004272460966,-0.8314018937519876,2.7854027482441808,0.0727992667470545,1.8812015877451387,-3.1500015258789062,94.87957275386677,52.99284536130675,0.9042011604990415,10,-1.355001449584961,-0.8950004577636719,-1.5250005722045898,-5.045000076293945,3.25,2,0.032471820156617426,-1.2438976735098148,57.61000061035156,-1.0183455415294616,58.45000076293945,-1.1818193282344558,58.040000915527344,0.032471820156617426
8229,2012-10-25,61.70000076293945,61.9900016784668,60.790000915527344,61.0,3711000.0,0.022200134841583896,-1.1428605488400925,0.6140360857169666,53.05343344733752,49.92935448825523,-2.3208408018189246,-2.191766382415551,-3.3021182650079766,-6.918484087935234,24.43462532818139,1.6300010681152344,-0.22636128558789181,2.204000473022461,0.11927520191868268,4.288725744126239,1.1616378374705718,3.24636310857435,-4.490001678466797,93.93303853241174,53.260659503035086,1.0423626355518878,10,-2.1000003814697266,-2.1000003814697266,-2.647500991821289,-6.385000228881836,2.259998321533203,3,0.007941618439393006,1.216221789201271,60.36000061035156,-1.2438976735098148,57.61000061035156,-1.0183455415294616,58.45000076293945,0.007941618439393006
8230,2012-10-26,61.040000915527344,61.790000915527344,60.36999893188477,61.77999877929688,1783800.0,-0.010696917978136322,2.736836821763772,-1.0571386531953606,52.02096257197532,49.85704232665376,-1.4706020296351667,-1.4310821034533632,-2.5518448559795672,-6.147500668215855,24.272029125385718,1.420001983642571,-0.0403396744101272,1.4335006713867173,-0.7351786066852668,3.6021799494587015,0.3491610323507217,2.517840310422713,-3.6388017272949185,80.12551783689226,39.39254882491685,1.0843396390359938,10,-1.4400005340576172,-1.4400005340576172,-1.8425016403198242,-5.725000381469727,3.3300018310546875,4,0.02801440135689237,-1.1428605488400925,61.70000076293945,1.216221789201271,60.36000061035156,-1.2438976735098148,57.61000061035156,0.02801440135689237
8231,2012-10-31,61.06000137329102,61.25,60.36999893188477,61.02000045776367,2977400.0,0.00032766149186924665,3.1904995458673593,-0.054055447300329726,59.26871310997886,49.862985564719345,-1.3802158729833494,-1.3775833264709192,-2.481412419314708,-6.063896799768486,23.48646893833054,0.8800010681152273,0.05537547316330915,1.3620010375976648,-0.8925160198827911,3.6165180950781206,0.23474250885743686,2.4892595663378927,-3.4752500854492254,80.54393722831284,33.395245332037376,1.1272585287402281,10,-1.4600009918212962,-1.4600009918212962,-1.855001449584968,-5.7450008392334055,3.2199974060058665,2,0.04012441685456403,2.736836821763772,61.040000915527344,-1.1428605488400925,61.70000076293945,1.216221789201271,60.36000061035156,0.04012441685456403
8232,2012-11-01,62.43000030517578,62.61000061035156,61.11000061035156,61.33000183105469,3345200.0,0.022436929267479977,1.0547958090559926,27.499332443252793,65.87678881841035,50.86536734536219,-2.6950058640589347,-2.6710945363476526,-3.7415825476463738,-7.324785848205508,22.899415907595692,1.5499992370605398,0.22884591032945423,2.5965000152587905,0.03197855321259624,5.161021477304985,1.314239284235697,3.878760746281884,-4.669039001708981,95.16128370673601,41.35010152368329,1.2822607310230956,11,-2.520000457763672,-2.520000457763672,-3.2250003814697266,-7.114999771118164,2.349998474121108,3,0.017940075707350456,3.1904995458673593,61.06000137329102,2.736836821763772,61.040000915527344,-1.1428605488400925,61.70000076293945,0.017940075707350456
8233,2012-11-02,61.5,62.93999862670898,61.43999862670898,62.75,1377400.0,-0.01489668910186881,-1.1897766318239558,-1.1363652126870072,59.08029183190585,51.76781348619464,-1.8024922931770817,-1.689908936706857,-2.704492856070509,-6.271613676415797,22.07274868265013,1.5,0.28486678934655174,1.5789997100830107,-1.0907837642615235,4.248783184427545,0.24410797291074715,2.913891447255274,-3.4480963381201164,43.968918377343336,-12.376826560955983,1.3348917371722664,11,-1.4250011444091797,-1.4250011444091797,-2.2950000762939453,-6.184999465942383,3.779998779296889,4,0.03268289953712533,1.0547958090559926,62.43000030517578,3.1904995458673593,61.06000137329102,2.736836821763772,61.040000915527344,0.03268289953712533
8234,2012-11-05,61.93000030517578,62.06000137329102,61.38000106811523,61.45000076293945,1857800.0,0.006991874880907023,-1.193553150514673,-0.3839996337890625,61.94895974976994,53.79654736058623,-1.9815446000804187,-2.099157288537853,-3.0260020182043235,-6.584111839245743,20.98189878880577,0.6800003051757955,0.22289035073224284,1.9274999618530302,-0.8866140422984401,4.7416139660045005,0.5204429597772986,3.3345569639287618,-3.4870490461095685,60.700449748408126,0.6051006318872396,1.4070570020757351,11,-1.855001449584961,-1.855001449584961,-2.7975006103515625,-6.614999771118164,3.220001220703111,0,0.02712740669945357,-1.1897766318239558,61.5,1.0547958090559926,62.43000030517578,3.1904995458673593,61.06000137329102,0.02712740669945357
8235,2012-11-06,61.81999969482422,62.349998474121094,61.72999954223633,61.81000137329102,1460900.0,-0.0017762087810351268,-6.294019970829126,0.020829856392390763,59.59839347585495,55.617641099833826,-1.4292659224306092,-2.020279560234769,-2.798492148890574,-6.348870600667674,19.08162998542116,0.6199989318847656,0.16630068671670983,1.7714994430541964,-1.1330108217868258,4.6760097078952185,0.3192443106336853,3.2237545754747075,-3.0172846463465817,56.42026984904488,-3.4124386593930396,1.4522551324205104,11,-1.7450008392333984,-1.7450008392333984,-2.747500419616699,-6.504999160766602,3.0999984741210938,1,0.03461661922052062,-1.193553150514673,61.93000030517578,-1.1897766318239558,61.5,1.0547958090559926,62.43000030517578,0.03461661922052062
8236,2012-11-07,60.849998474121094,61.86999893188477,60.18000030517578,61.65999984741211,2352400.0,-0.01569073480251626,1.7479662693797346,-81.01373521562415,52.30523890227672,57.04394510804693,-0.09278007359399965,-1.077981574700587,-1.7288569603498019,-5.27045215043448,17.31810743709526,1.6899986267089915,0.26360703274314545,0.7839982986450167,-2.136141454837542,3.7041380521275755,-0.6760715780962627,2.244068175386296,-1.7163007393849483,24.275310739070463,-30.0985495879914,1.4600698767412783,11,0.06500053405761719,-0.7749996185302734,-1.9324989318847656,-5.534997940063477,3.3600006103515625,2,0.057847236823809656,-6.294019970829126,61.81999969482422,-1.193553150514673,61.93000030517578,-1.1897766318239558,61.5,0.057847236823809656
8237,2012-11-08,59.7599983215332,60.849998474121094,59.6500015258789,60.68999862670898,2008900.0,-0.017912903531977165,-1.0869622906880954,1.1481465783165352,47.12900646336594,56.69797648565282,1.4910717974896457,0.08572101868570314,-0.5514463718063567,-4.086693013084407,17.034759165227477,1.1999969482421946,0.5094853337225373,-0.3500017166137681,-3.2210037550751025,2.5210003218475663,-1.7855027358444389,1.0854993026169026,-0.3217965154392317,3.3433705952674364,-44.97892270774886,1.435501019230669,11,1.535001754760735,0.3150005340576172,-0.8449993133544922,-4.444997787475586,5.040004730224609,3,0.07563588662510057,1.7479662693797346,60.849998474121094,-6.294019970829126,61.81999969482422,-1.193553150514673,61.93000030517578,0.07563588662510057
8238,2012-11-09,60.68999862670898,60.93999862670898,59.61000061035156,59.97999954223633,2155500.0,0.01556225453976734,1.1983454920332808,-0.7634396252573876,56.596402988030285,57.091639767952024,0.6848206350830353,-0.7006311674910037,-1.3698216711201852,-4.911305439956081,17.532427934045227,1.3299980163574148,0.7770922654157744,0.46599864959716086,-2.2999247553852484,3.23192205457957,-0.9169630528940402,1.848960352088362,2.25,39.41601672899174,-11.21751587422439,1.3829617024912042,11,0.5850009918212962,-0.614999771118157,-1.7949981689453054,-5.37499809265136,4.560001373291023,4,0.0673916665865264,-1.0869622906880954,59.7599983215332,1.7479662693797346,60.849998474121094,-6.294019970829126,61.81999969482422,0.0673916665865264
8239,2012-11-12,60.63000106811523,60.81000137329102,60.11999893188477,60.81000137329102,1268000.0,-0.0009885905412979623,6.666680795150499,-0.25352188349579413,60.873216564946716,58.07522354494884,0.6448946683071313,-0.5540521543948032,-1.22528654782802,-4.761485405475362,17.59633036686887,0.69000244140625,1.1925588309788608,0.3330009460449119,-2.3925666912735437,3.0585685833633676,-1.0297828726143123,1.6957847647041362,2.243397598266604,37.226323102325594,-18.1742155723192,1.3627838186592278,11,0.6449985504150462,-0.555002212524407,-1.7250013351440359,-5.31500053405761,4.119998931884773,0,0.0766946664895749,1.1983454920332808,60.68999862670898,-1.0869622906880954,59.7599983215332,1.7479662693797346,60.849998474121094,0.0766946664895749
8240,2012-11-13,61.18999862670898,61.91999816894531,60.0,60.02000045776367,2751400.0,0.009236311211088699,-2.173553093690297,-6.499978807272791,61.35986077301089,58.307573285285734,0.12115232482923233,-0.9791693007786506,-1.6863711789763371,-5.222861807344174,17.628671729996366,1.9199981689453125,1.3042090126049288,0.7754985809326129,-1.8874988504706423,3.438496012335868,-0.5560001347690147,2.1069972966342405,1.6181320785522502,68.39825481544081,8.735317211479142,1.3314987157016285,11,0.08500099182129617,-1.114999771118157,-2.1274986267089773,-5.87499809265136,3.9600028991699148,1,0.06471650576964394,6.666680795150499,60.63000106811523,1.1983454920332808,60.68999862670898,-1.0869622906880954,59.7599983215332,0.06471650576964394
8241,2012-11-14,60.72000122070313,62.040000915527344,60.54999923706055,61.2400016784668,3094200.0,-0.007680951406341396,-2.4651023531238216,-0.4444455312544797,63.30197600753417,58.021482972966155,0.6010562731593367,-0.42959879474742735,-1.1328108825271244,-4.636335449520132,17.73077554179492,1.4900016784667969,1.2606023408122553,0.24100112915039773,-2.3838105985910545,2.86581285689185,-1.071404734720332,1.5534069930211274,2.0241668826599053,45.67903172634682,-19.290268126315212,1.3124058638707266,11,0.5549983978271413,-0.6450023651123118,-1.1425008773803782,-4.315000534057624,3.0900001525878906,2,0.0691699088242137,-2.173553093690297,61.18999862670898,6.666680795150499,60.63000106811523,1.1983454920332808,60.68999862670898,0.0691699088242137
8242,2012-11-15,60.43999862670898,61.06999969482422,59.95000076293945,60.81000137329102,1435200.0,-0.004611373326169899,1.5168532583537642,0.7115431170451164,50.43382884416705,57.0607648632174,0.6359705388264913,-0.14356817314435233,-0.7694867435335127,-4.250468045634847,16.96751713427697,1.1199989318847656,1.2727536278167975,-0.04750137329101989,-2.6705638332647723,2.5755610866827325,-1.359032603277896,1.2640298566958563,2.2414861267938306,34.15629267986345,-25.912995616501263,1.311531229986877,11,0.5400009155273509,-0.36499977111815696,-0.8049983978271413,-2.779998779296868,3.5,3,0.062375918984513,-2.4651023531238216,60.72000122070313,-2.173553093690297,61.18999862670898,6.666680795150499,60.63000106811523,0.062375918984513
8243,2012-11-16,60.59000015258789,60.959999084472656,59.81000137329102,60.349998474121094,2172300.0,0.0024818254349301405,1.3469352007193287,-0.6486483700022433,43.08841357975426,54.96514862210455,0.3836562387931366,-0.3044535583928081,-0.8240015303617412,-4.273337514272598,15.883594697045837,1.1499977111816335,1.1835614644630326,0.09950008392333842,-2.5239042653580697,2.7229044332047465,-1.2122020907173692,1.411202258564046,2.0300549180518956,34.977530915304946,-19.94865458950568,1.3117021746407047,11,0.3899993896484375,-0.5150012969970703,-0.9549999237060547,-2.844999313354492,2.6899986267089915,4,0.06948346077847156,1.5168532583537642,60.43999862670898,-2.4651023531238216,60.72000122070313,-2.173553093690297,61.18999862670898,0.06948346077847156
8244,2012-11-19,61.40999984741211,61.4900016784668,60.61000061035156,61.16999816894531,1490300.0,0.013533581329578492,3.3999465949513157,1.0,52.258846116763294,54.14964335998326,-0.5787213138172831,-0.9851540492954527,-1.575380370165405,-4.955515736130835,16.722181555516162,0.9000015258789062,0.8854987410434134,0.7989997863769531,-1.7566615753180415,3.3546611480719477,-0.4788308944705406,2.076830467224447,1.1498541340219148,71.74882522695734,19.183585652656866,1.2778306808474968,11,-0.5849990844726562,-1.335000991821289,-1.8274993896484375,-3.664999008178711,2.009998321533203,0,0.06253053512667806,1.3469352007193287,60.59000015258789,1.5168532583537642,60.43999862670898,-2.4651023531238216,60.72000122070313,0.06253053512667806
8245,2012-11-20,61.83000183105469,61.86999893188477,60.95000076293945,61.16999816894531,1250500.0,0.006839309309333519,1.4864887156804845,2.749996026384805,54.48195834741452,54.39150107610968,-1.1143400492725064,-1.1664656145288532,-1.9430327950279747,-5.255410391359099,18.11764906916481,0.9199981689453196,0.758392387062429,1.0295017242431612,-1.2729864992372697,3.331989947723592,-0.12174238749705779,2.1807458359833802,0.6708550829576865,90.58299876321671,39.84020458213495,1.1512441117402161,11,-1.0050010681152344,-1.7550029754638672,-2.095001220703125,-4.085000991821289,1.0799980163574219,1,0.047226234553962465,3.3999465949513157,61.40999984741211,1.3469352007193287,60.59000015258789,1.5168532583537642,60.43999862670898,0.047226234553962465
8246,2012-11-21,61.15999984741211,61.72000122070313,60.97999954223633,61.68999862670898,1549000.0,-0.01083619543588732,1.5084633985490954,-0.8030239977805413,41.95183813699737,53.81626015095762,-0.4422469412877419,-0.29832266102824434,-1.2312559157921399,-4.462548921829573,19.64453898907692,0.8500022888183594,0.5248545516358689,0.22399978637695028,-1.7979370254615716,2.245936598215472,-0.7869686195423071,1.2349681922962077,1.283039940527047,65.53398417824623,19.566721158075005,1.0109684059192607,11,-0.33499908447265625,-1.085000991821289,-1.25,-3.414999008178711,2.6199989318847727,2,0.06523874572304478,1.4864887156804845,61.83000183105469,3.3999465949513157,61.40999984741211,1.3469352007193287,60.59000015258789,0.06523874572304478
8247,2012-11-23,62.63999938964844,62.63999938964844,61.02000045776367,61.6500015258789,921500.0,0.02419881533565693,2.2727321768482054,-1.8679247999079096,56.753548932969814,53.833720811506446,-1.6435980460373258,-1.4568597681139863,-2.6523887518546587,-5.831550891283101,21.07472151564922,1.6199989318847656,0.36628619041228205,1.4524993896484375,0.001881937261586586,2.9031168420352884,0.727190663455012,2.177808115841863,-3.029998779296875,100.0,51.55836515710452,0.7253087261934269,11,-1.414999008178711,-2.565000534057617,-2.729999542236328,-4.894998550415039,2.3600006103515625,4,0.018678192768883273,1.5084633985490954,61.15999984741211,1.4864887156804845,61.83000183105469,3.3999465949513157,61.40999984741211,0.018678192768883273
8248,2012-11-26,62.31999969482422,62.31999969482422,61.43999862670898,62.08000183105469,1332800.0,-0.005108552010572032,6.333407508662678,0.24242260771726307,52.340932196404204,52.885689215001726,-1.1935855662370187,-1.035588147296437,-2.284086551583215,-5.392824967677221,21.693445760629366,1.2000007629394602,0.3823705732654119,1.0344997406005874,-0.44526572558915944,2.514265206790334,0.29461700750571396,1.7743824736954608,-2.649399108886719,84.23645875614486,35.80277823305734,0.7398827330948725,11,-1.0949993133544922,-2.2450008392333984,-2.4099998474121094,-3.75,2.4800033569335938,0,0.025994848199899723,2.2727321768482054,62.63999938964844,1.5084633985490954,61.15999984741211,1.4864887156804845,61.83000183105469,0.025994848199899723
8249,2012-11-27,62.18999862670898,62.54999923706055,61.81000137329102,62.22999954223633,1624600.0,-0.002086024851602142,1.1764633284340467,-0.16667196490450237,52.21556185906818,51.86965600234142,-0.9152790826228667,-0.9138489743019775,-2.1269299585912123,-5.166321610474704,21.610608165443857,0.7399978637695241,0.5721966844818382,0.8799987792968693,-0.6442200714545763,2.404217630048315,0.11788935392114297,1.6421082046725957,-2.460010064697258,73.37271428345665,24.877345458940518,0.762109425375723,11,-0.9649982452392507,-2.114999771118157,-2.279998779296868,-3.3599987030029226,3.180004119873054,1,0.01752693643121872,6.333407508662678,62.31999969482422,2.2727321768482054,62.63999938964844,1.5084633985490954,61.15999984741211,0.01752693643121872
8250,2012-11-28,62.75,62.77999877929688,61.38000106811523,62.0099983215332,1755600.0,0.00900468541014754,2.4999976158119086,-18.4996185390011,61.96474144624063,51.72107438441992,-1.3753564976804782,-1.4115435362196393,-2.6733409038511624,-5.622231517099955,21.70152067383381,1.3999977111816548,0.5667220258971,1.3545001983642564,-0.2928198530796706,3.0018202498081834,0.5308401726422929,2.17816022408622,-2.9618112214355463,98.33340044377626,44.8421567154598,0.8236600257219648,11,-1.4549999237060476,-2.6750011444091797,-3.0575008392333984,-3.9200000762939453,3.1299972534179688,2,0.01067726165649896,1.1764633284340467,62.18999862670898,6.333407508662678,62.31999969482422,2.2727321768482054,62.63999938964844,0.01067726165649896
8251,2012-11-29,63.5099983215332,63.66999816894531,62.709999084472656,62.849998474121094,1699400.0,0.012111527036385628,-1.04255422762413,0.8918896627093568,74.63863140102134,54.410496890737065,-1.8975185220030184,-2.0855082651657497,-3.3970973544610956,-6.254140371593607,21.99066280999386,0.9599990844726562,0.5363908823893624,1.9919986724853516,0.10306572589567509,3.880931619075028,1.0475321991905133,2.93646514578019,-3.602137142939455,93.96226469415458,32.71787416677317,0.9444664732948386,11,-1.769998550415039,-3.0699996948242188,-3.95999813079834,-4.679998397827148,1.9600028991699077,3,-0.009447307352827727,2.4999976158119086,62.75,1.1764633284340467,62.18999862670898,6.333407508662678,62.31999969482422,-0.009447307352827727
8252,2012-11-30,63.54999923706055,63.77999877929688,63.349998474121094,63.68000030517578,1415200.0,0.0006298365073926782,1.6060781208456427,-0.1969713608646649,71.27976258055139,57.542869001936744,-1.620372110442851,-2.1473976649079276,-3.3928744221470453,-6.166913923813425,21.627749469839415,0.43000030517578836,0.4624105320424121,1.9759996414184542,-0.08531719435818985,4.037316477195098,0.9453412235301357,3.0066580593067727,-3.4164098390457056,90.41667660078336,25.320126494307658,1.0306584178883216,11,-1.3549995422363281,-3.0550003051757812,-4.079998970031738,-4.719999313354492,4.180004119873061,4,0.0036191903225422095,-1.04255422762413,63.5099983215332,2.4999976158119086,62.75,1.1764633284340467,62.18999862670898,0.0036191903225422095
8253,2012-12-03,63.5099983215332,64.16000366210939,63.43000030517578,63.88999938964844,1778200.0,-0.0006294400630616481,-1.7037306526700018,2.923061122685525,71.49250213224349,59.679941892545656,-1.2545387766401106,-2.0544231463884444,-3.300465640773737,-5.992239727177505,21.170073955766398,0.730003356933608,0.40642075768732866,1.8354988098144531,-0.399320819162412,4.070318438791318,0.7180889953260206,2.9529086243028857,-3.0846961730158,76.61853474595891,7.666257545306536,1.1174098144884335,12,-0.954996109008782,-1.9849967956542898,-4.274998664855957,-4.679998397827148,4.030002593994141,0,0.023460899351994025,1.6060781208456427,63.54999923706055,-1.04255422762413,63.5099983215332,2.4999976158119086,62.75,0.023460899351994025
8254,2012-12-04,63.61000061035156,63.790000915527344,62.91999816894531,63.63000106811523,1725500.0,0.0015745912684814733,4.117660918444053,0.05263263564722318,69.39101261110136,61.336503477399745,-1.1283060629818777,-2.1313880948831354,-3.3451727185694793,-5.964242271636131,20.540361148572057,0.8700027465820312,0.5764398415731122,1.8515010833740249,-0.5442518681663842,4.247254034914434,0.6536246076038239,3.049377559144226,-2.8112283104749594,80.21573602319518,10.730991788253135,1.197876475770204,12,-1.0399990081787038,-1.7249984741210866,-4.375000953674316,-4.780000686645508,3.94000244140625,1,0.018707788555068827,-1.7037306526700018,63.5099983215332,1.6060781208456427,63.54999923706055,-1.04255422762413,63.5099983215332,0.018707788555068827
8255,2012-12-05,63.959999084472656,63.97999954223633,63.06999969482422,63.6500015258789,1932900.0,0.0055022554749690755,4.200021798365123,-15.499523173761345,76.47052590374491,65.17191322926058,-1.278878057910724,-2.43783180635495,-3.6343464532740484,-6.178595161195098,19.776763704327866,0.9099998474121094,0.841109225049415,2.0944995880126953,-0.49605374180504214,4.685052917830433,0.7992229231038266,3.389776252921564,-2.8251036483727745,86.20662439819966,13.144246162200972,1.2952766649088678,12,-1.3699970245361257,-2.0749969482421804,-4.35999870300293,-4.994998931884766,3.5999984741210938,2,0.022045085714387902,4.117660918444053,63.61000061035156,-1.7037306526700018,63.5099983215332,1.6060781208456427,63.54999923706055,0.022045085714387902
8256,2012-12-06,64.37000274658203,64.37000274658203,63.349998474121094,63.81000137329102,2296700.0,0.006410313758258068,2.6428634682325054,1.806470269738073,81.43997539067001,67.91484950233838,-1.3249952610553706,-2.7095230015086003,-3.969769991031434,-6.458612606866083,20.40097429941771,1.0200042724609375,0.9848132736744475,2.328503036499022,-0.4434946787763465,5.1005007517743906,0.9425041788613342,3.71450189413671,-2.9325964878811988,100.0,21.106794461064965,1.3859988576376845,12,-1.4950008392333984,-2.3800010681152344,-4.770002365112305,-5.405002593994141,3.3699951171875,3,0.023458046332243132,4.200021798365123,63.959999084472656,4.117660918444053,63.61000061035156,-1.7037306526700018,63.5099983215332,0.023458046332243132
8257,2012-12-07,64.27999877929689,64.51999664306639,63.86999893188477,64.40000152587889,2122800.0,-0.0013982284207673112,2.611168803645393,-0.21429009339168636,79.80606097955548,70.96653047824408,-1.0928138781828807,-2.3858534143130754,-3.789864535585494,-6.235590755003592,21.498255107619848,0.6499977111816193,1.0862318731069465,2.0124990463257006,-0.7129356606366315,4.73793375328804,0.6497816928445346,3.3752163998068667,-2.490680942050311,85.00011920940487,0.5290787452926082,1.3627173534811685,12,-1.329999923706083,-2.215000152587912,-4.679998397827163,-5.314998626708999,3.4400024414062216,4,0.0185127950218551,2.6428634682325054,64.37000274658203,4.200021798365123,63.959999084472656,4.117660918444053,63.61000061035156,0.0185127950218551
8258,2012-12-10,64.77999877929689,65.0,64.0,64.01999664306639,2440600.0,0.007778469344978278,-1.500014305196601,-6.333206179669865,78.70520259762722,73.90982389363953,-1.3490312183227502,-2.7022772958848975,-4.182950526149654,-6.605021144208862,22.70385767750612,1.0,1.398037875145036,2.307999038696302,-0.5304849814219921,5.146483058814596,0.8887570286371513,3.7272410487554524,-2.608385909235537,89.42302754649226,3.2046284150053452,1.4192420100591485,12,-1.589998245239272,-2.474998474121108,-4.86999893188478,-5.504999160766616,4.150001525878892,0,0.04553881804918336,2.611168803645393,64.27999877929689,2.6428634682325054,64.37000274658203,4.200021798365123,63.959999084472656,0.04553881804918336
8259,2012-12-11,65.27999877929689,65.47000122070311,64.76000213623047,64.77999877929689,3468100.0,0.007718431760140643,-1.6296589335667366,0.6578928876173021,78.9915115145921,75.80168723456748,-1.5249887298916178,-2.9893129390160027,-4.591233357325635,-6.984748592230048,24.071030148087953,0.709999084472642,1.4830849568681685,2.5754991531372227,-0.3867718581470285,5.537770164421481,1.0943636474951006,4.056634658779352,-2.655843968445353,92.08323664141665,6.151853250166539,1.481135505642128,12,-1.1899986267089986,-2.7399978637695526,-5.204999923706069,-5.840000152587912,4.120002746582003,1,0.03462013141071307,-1.500014305196601,64.77999877929689,2.611168803645393,64.27999877929689,2.6428634682325054,64.37000274658203,0.03462013141071307
8260,2012-12-12,65.15000152587889,65.54000091552734,65.06999969482422,65.34999847412111,3311900.0,-0.0019913795319987937,-1.6111134658585173,-0.39999389648443184,86.87611981658421,77.16140816963002,-1.1384719192061112,-2.6850971528838343,-4.349473476620112,-6.730820241891308,24.848100709887078,0.470001220703125,1.6511772139518541,2.2475017547607266,-0.8161792253168869,5.311182734838347,0.7156612647219163,3.779342244799537,-2.0135943612540714,82.19182854435431,-6.058628846745506,1.53184049003881,12,-0.9200019836425639,-2.575000762939439,-5.075002670288072,-5.710002899169915,4.529998779296889,2,0.03683808855976145,-1.6296589335667366,65.27999877929689,-1.500014305196601,64.77999877929689,2.611168803645393,64.27999877929689,0.03683808855976145
8261,2012-12-13,64.91999816894531,65.13999938964844,64.77999877929689,64.95999908447266,2596800.0,-0.0035303661020209542,-1.250005960470273,0.20000762951091994,77.40375709981082,77.84185200510329,-0.7682122522890467,-2.239107512255707,-4.020970942888013,-6.361317274925128,25.46134777273723,0.37000274658200283,1.8449046549316748,1.8074985504150405,-1.2015814487291436,4.8165785495592175,0.3029585508429449,3.312038549987129,-1.3028722541399844,62.87413112949153,-22.903213243950063,1.5045399995720898,12,-0.6899986267089844,-2.3449974060058594,-4.844999313354492,-5.479999542236335,4.8800048828125,3,0.04066542612614077,-1.6111134658585173,65.15000152587889,-1.6296589335667366,65.27999877929689,-1.500014305196601,64.77999877929689,0.04066542612614077
8262,2012-12-14,64.20999908447266,64.84999847412111,64.09999847412111,64.79000091552734,2496000.0,-0.010936523482717675,1.142866485013537,14.49971390425329,70.76917530630683,77.761482357777,0.05057143020198396,-1.2987768881311865,-3.234488728809467,-5.492975336454947,26.329830300377903,0.8199996948242045,1.9013994110541574,0.9089994430541992,-1.8577493595666255,3.675748245675024,-0.474374958256206,2.2923738443646116,-0.20829816952291935,13.636296079781621,-69.3478360712718,1.383374401310412,12,0.020000457763671875,-1.6349983215332031,-3.7150001525878906,-4.770000457763679,5.5500030517578125,4,0.05497584223063012,-1.250005960470273,64.91999816894531,-1.6111134658585173,65.15000152587889,-1.6296589335667366,65.27999877929689,0.05497584223063012
8263,2012-12-17,64.80000305175781,64.80000305175781,64.33999633789061,64.45999908447266,1779900.0,0.00918866182366651,1.7058902726355598,-0.5862118860329905,76.04787774727893,78.50113403957451,-0.3768294711227895,-1.641359673045244,-3.740543850671429,-5.9049082690304004,27.365379855317073,0.5900039672851562,1.8075788106699875,1.2885032653808608,-1.2401559060519247,3.8171624368136463,0.024173679664471592,2.552832851097257,-0.7000045776367045,48.61134658585123,-34.11843836327453,1.2643295857163936,12,-0.49500274658203125,-2.2250022888183594,-4.11500358581543,-5.360004425048835,6.409996032714844,0,0.045061698015862905,1.142866485013537,64.20999908447266,-1.250005960470273,64.91999816894531,-1.6111134658585173,65.15000152587889,0.045061698015862905
8264,2012-12-18,65.25,65.30999755859375,64.43000030517578,64.88999938964844,2954400.0,0.00694439702236993,2.666687859617891,1.058812969819365,75.51015641786583,78.39442631892128,-0.6366818478444003,-1.8855986503842317,-4.1173629383081405,-6.242026438122231,28.243374938249023,0.8799972534179688,1.7809403469178733,1.5465002059936523,-0.8918278521445444,3.984828264131842,0.3273361769245611,2.7656642350627507,-1.150001525878892,79.86108167676834,-0.8579813562704004,1.219164029069096,12,-0.8050003051757812,-2.5749988555908203,-4.575000762939453,-5.795000076293945,5.5,1,0.05639847210997373,1.7058902726355598,64.80000305175781,1.142866485013537,64.20999908447266,-1.250005960470273,64.91999816894531,0.05639847210997373
8265,2012-12-19,64.75,65.48999786376953,64.68000030517578,65.36000061035156,2287800.0,-0.007662835249042099,-1.1599934895833333,-1.6944432670707412,63.36205585394348,76.38576859261832,-0.014343853658104422,-1.218074574991789,-3.5678291788707313,-5.639691086534924,28.97428072861132,0.80999755859375,1.7501406726552773,0.9005002975463867,-1.411924097320039,3.2129246924128125,-0.2557118998868333,2.0567124949795996,-0.4100036621093892,46.76272023711456,-30.947665147696462,1.1562121974332145,12,-0.04500007629394531,-2.0749988555908203,-4.075000762939453,-5.295000076293945,5.6699981689453125,2,0.07181469538036889,2.666687859617891,65.25,1.7058902726355598,64.80000305175781,1.142866485013537,64.20999908447266,0.07181469538036889
8266,2012-12-20,65.15000152587889,65.16000366210939,64.15000152587889,64.30999755859375,1798300.0,0.006177629743303381,1.3488196730037232,-1.3770543062260567,65.99998626712119,74.85176029123673,-0.3263904250544414,-1.3742890910057,-3.8997323961868275,-5.956506020028243,29.504955733951288,1.0100021362304972,1.7570813187861773,1.101001739501939,-0.9022375381697287,3.1042410171736066,0.09938210066610509,2.1026213783377727,0.3899993896484517,75.53982106591891,-0.5400344304696887,1.0016196388358345,12,-0.38000106811522016,-2.4750003814697124,-4.475002288818345,-5.515001296997056,5.2399978637695455,3,0.06953182921258239,-1.1599934895833333,64.75,2.666687859617891,65.25,1.7058902726355598,64.80000305175781,0.06953182921258239
8267,2012-12-21,63.81000137329102,64.73999786376953,63.709999084472656,64.54000091552734,3476400.0,-0.020567922044569587,-1.2150413257039725,-0.8690429696369759,52.38097256450164,71.92684584311166,1.0503890811791976,0.0609857194256378,-2.4535754165340293,-4.539628144198112,29.311120351125634,1.4400024414062358,1.658515746629817,-0.29749851226805646,-2.1929217539087986,1.5979247293726857,-1.2452101330884275,0.6502131085523146,1.7021995544433466,5.618109966225304,-67.48571896716312,0.9477116208203702,12,0.8149986267089773,-1.135000228881843,-3.135002136230476,-4.135002136230476,8.329998016357415,4,0.09387245807165945,1.3488196730037232,65.15000152587889,-1.1599934895833333,64.75,2.666687859617891,65.25,0.09387245807165945
8268,2012-12-24,63.93999862670898,64.16000366210939,63.72000122070313,63.7599983215332,620000.0,0.0020372551421439233,-2.3847056752159213,-0.2465759151359893,52.606617077655194,68.99519090567424,0.8813953052973247,0.061743152918232624,-2.4585646773653878,-4.58498402969078,29.10680986335382,0.4400024414062571,1.4860889528962105,-0.24850120544434873,-1.9509247980660334,1.453922387177343,-1.0997130017551981,0.6027105908664936,1.5001142272949224,12.921331458843705,-56.83397406268394,0.851211796310845,12,0.6850013732910227,-1.2649974822997976,-3.412499427795403,-4.149999618530266,10.840000152587898,0,0.09102289074949033,-1.2150413257039725,63.81000137329102,1.3488196730037232,65.15000152587889,-1.1599934895833333,64.75,0.09102289074949033
8269,2012-12-26,63.27999877929688,64.41000366210939,63.27000045776367,64.01999664306639,1189300.0,-0.010322174876250312,-2.0000301162487575,-4.111092273131905,44.879521187059005,64.32890216906031,1.3721573179807862,0.8512332143122237,-1.7031494651761747,-3.8431617406972904,28.562727281885113,1.1400032043457173,1.3126340299801598,-0.9630010604858299,-2.4525174779245944,0.5265153569529275,-1.707759269205205,-0.21824285176644764,2.0909095239257667,0.45037537008652884,-64.44699696684481,0.7447582087193804,12,1.1000003814697195,-0.20499801635742898,-2.752499580383308,-3.489999771118171,9.160003662109368,2,0.1253160628658263,-2.3847056752159213,63.93999862670898,-1.2150413257039725,63.81000137329102,1.3488196730037232,65.15000152587889,0.1253160628658263
8270,2012-12-27,63.41999816894531,63.709999084472656,62.5,63.349998474121094,1509400.0,0.002212379777956519,2.72306536615139,-0.09459445526997066,42.54313839859429,60.45550009114737,1.073879691152655,0.8052896594171415,-1.7335009767677292,-3.8794156353692415,28.21411107968426,1.2099990844726562,1.1155499759062266,-0.856501579284668,-2.230276198885619,0.5172730403162902,-1.5433888890851506,-0.16961426948419245,1.8248556635497977,34.58634971260723,-24.802081221294202,0.6868873098004779,12,0.5750007629394531,-0.17499732971191406,-2.969998359680176,-3.5549983978271484,11.370002746582031,3,0.11557871401270314,-2.0000301162487575,63.27999877929688,-2.3847056752159213,63.93999862670898,-1.2150413257039725,63.81000137329102,0.11557871401270314
8271,2012-12-28,62.90999984741211,63.47999954223633,62.9000015258789,63.06999969482422,1061000.0,-0.008041601013210609,-5.444548055525691,-2.285722070844687,39.911638314857974,57.02688486987528,1.4178811123625366,1.3365589249850984,-1.1365406788809125,-3.302871573522168,27.29276813706677,0.579998016357429,0.8482812373120083,-1.3364999771118136,-2.80377579047574,0.13077583625211986,-2.0701378837937767,-0.6028620704298504,2.1152656784833965,18.303582072268146,-36.281798743229004,0.7336379066819659,12,1.0849990844726562,0.35000038146972656,-2.4600000381469727,-2.835000991821289,10.920001983642578,4,0.11937686122633395,2.72306536615139,63.41999816894531,-2.0000301162487575,63.27999877929688,-2.3847056752159213,63.93999862670898,0.11937686122633395
8272,2012-12-31,63.77999877929688,63.86999893188477,62.29999923706055,62.81000137329102,1451200.0,0.0138292629787784,1.7304396861990736,-6.062489569177217,43.016755907189754,53.35676022097648,0.5369367817516135,0.5108668790086952,-1.9347550618855536,-4.100270888873631,26.46777690303308,1.5699996948242259,0.5594941682998922,-0.47800102233886577,-1.925767516427932,0.9697654717502004,-1.2018842693833918,0.24588222470566734,1.0432455045269862,70.1420112994349,19.13869275136544,0.7238832470445327,12,0.11499977111815696,-0.4999980926513743,-3.3299989700317454,-3.704999923706062,10.029998779296868,0,0.10363751547290989,-5.444548055525691,62.90999984741211,2.72306536615139,63.41999816894531,-2.0000301162487575,63.27999877929688,0.10363751547290989
8273,2013-01-02,65.0,65.18000030517578,64.54000091552734,64.79000091552734,1737600.0,0.019128272876341557,1.2456130957957998,0.21649448047223718,48.2233573801346,50.32489366122857,-0.7282999545831501,-0.6237644042727766,-3.0756969764157844,-5.248942469714791,25.35410423854543,1.4000015258788991,0.4097859132287027,0.6675001144409123,-0.771518921439835,2.1065191503216525,-0.052009403499454265,1.387009632381286,-2.700000762939453,93.74999172158019,45.96253038777864,0.7195095179403707,1,-1.105001449584961,-1.539999008178711,-4.350000381469727,-4.92500114440918,9.589996337890625,2,0.10984614445612984,1.7304396861990736,63.77999877929688,-5.444548055525691,62.90999984741211,2.72306536615139,63.41999816894531,0.10984614445612984
8274,2013-01-03,64.80000305175781,65.15000152587889,64.62000274658203,64.94999694824219,1321800.0,-0.003076876126802852,-1.0784489722645525,-0.7142597638510445,47.798750890096436,48.59563755413445,-0.6692239094890624,-0.3478803639240482,-2.74801069245477,-4.980449737278505,24.75796230656359,0.5299987792968608,0.32764075827164163,0.4080030441284208,-1.0033743121730225,1.8193804004298713,-0.29768563402230086,1.1136917222791425,-2.5000038146972656,86.80565581641775,41.57854081538464,0.7056886781507238,1,-1.0600032806396484,-1.3400020599365234,-4.150003433227539,-4.725004196166992,9.949996948242188,3,0.15401227249276084,1.2456130957957998,65.0,1.7304396861990736,63.77999877929688,-5.444548055525691,62.90999984741211,0.15401227249276084
8275,2013-01-04,65.37000274658203,65.63999938964844,64.68000030517578,64.94999694824219,1656000.0,0.00879629117253189,1.0,-2.800152594099695,52.714143197133055,47.11943276858021,-1.2762373682119659,-0.850432031855604,-3.1501165530726,-5.472355267071762,24.158340549661958,0.9599990844726562,0.16614502286553545,0.9075025558471737,-0.5530231420377163,2.3680282537320707,0.17723970690472868,1.6377654047896186,-3.0124034881591797,91.91626854096974,46.90049055357989,0.7302628489424479,1,-1.400003433227539,-1.8600025177001953,-4.720003128051758,-5.295003890991211,9.209999084472656,4,0.10815357805983705,-1.0784489722645525,64.80000305175781,1.2456130957957998,65.0,1.7304396861990736,63.77999877929688,0.10815357805983705
8276,2013-01-07,65.87999725341797,65.93000030517578,65.08000183105469,65.19999694824219,1839200.0,0.0078016595595538085,1.179465359899058,1.6190259940782183,60.32138751437006,48.00170109634337,-1.8682598075175036,-1.3085935369222454,-3.4960469805484777,-5.902413229103551,23.363172330755628,0.8499984741210938,-0.01878212911879018,1.3419973373413114,-0.24870794929117324,2.932702623973796,0.546644694025062,2.1373499806575538,-3.3911019897460903,98.62250586654028,47.586963242048,0.7953526433162436,1,-1.7649974822998047,-1.7649974822998047,-5.194997787475586,-5.804998397827148,9.220001220703125,0,0.13524596286541457,1.0,65.37000274658203,-1.0784489722645525,64.80000305175781,1.2456130957957998,65.0,0.13524596286541457
8277,2013-01-08,65.47000122070311,65.98000335693361,65.33999633789061,65.93000030517578,1766900.0,-0.006223376590890561,1.2857181782264402,-0.6764689382804908,54.235144105241474,48.182648543852956,-1.3388212414896543,-0.8483708179242484,-2.896288553643103,-5.412775886697958,22.44494025716174,0.6400070190429972,-0.1053462875768929,0.8725011825561353,-0.7658797430171376,2.5108821081294153,0.05331071976949886,1.6916916453427717,-2.774639654540998,64.58324503030397,12.694083466759203,0.8191904627866392,1,-1.3299999237060405,-1.3299999237060405,-4.380002021789537,-5.030002593994126,9.409996032714858,1,0.1276920796468224,1.179465359899058,65.87999725341797,1.0,65.37000274658203,-1.0784489722645525,64.80000305175781,0.1276920796468224
8278,2013-01-09,67.73000335693361,67.75,65.69999694824219,65.93000030517578,2421900.0,0.03451965929574219,1.2282686215646925,-3.9130579005853843,62.75723733887602,50.1690614496104,-3.3577806272209756,-3.0314587618513684,-5.025008666936401,-7.574715533701195,21.630553349961566,2.279998779296889,-0.1924718826858367,2.9850030899047937,0.8282739790628852,5.141732200746702,1.9066385344838324,4.063367645325748,-4.771870447509777,99.36112905388158,48.90304739224335,1.0783645554209556,1,-2.7050037384033345,-2.7050037384033345,-6.385004043579116,-7.235004425048842,6.699996948242173,2,0.08976810719495898,1.2857181782264402,65.47000122070311,1.179465359899058,65.87999725341797,1.0,65.37000274658203,0.08976810719495898
8279,2013-01-10,67.54000091552734,68.0,66.94000244140625,67.91000366210939,1727700.0,-0.0028052920712990925,2.8545686581864085,-0.20555673292926496,64.82467775700391,52.644788044989255,-2.7937402881755133,-2.8073981506774572,-4.7464241158336264,-7.300332021196645,20.549105523925913,1.05999755859375,-0.09641393939151044,2.6820005416870174,0.19561839264660819,5.1683826907274195,1.43880946716682,3.925191616207222,-4.102681297045898,86.14460461578412,33.764220531689915,1.2431910745202026,1,-2.3900012969970703,-2.3900012969970703,-5.4999990463256765,-6.854999542236321,7.459999084472656,3,0.10438251890432682,1.2282686215646925,67.73000335693361,1.2857181782264402,65.47000122070311,1.179465359899058,65.87999725341797,0.10438251890432682
8280,2013-01-11,67.55000305175781,67.73000335693361,67.33999633789061,67.41000366210939,927700.0,0.0001480920357548321,-1.7856247615932939,-0.378373920036238,63.3037940636134,55.243916461517635,-2.409697677168481,-2.7704200546494633,-4.644624522455288,-7.208911416775869,19.36847029602749,0.39000701904299717,0.003788587162873114,2.572002601623538,-0.1900931048809582,5.334098308128034,1.190954748371297,3.953050454875786,-3.565161787494141,84.58913594439944,33.686739405624195,1.381047853252248,1,-2.400003433227539,-2.400003433227539,-5.322501182556145,-6.86500167846679,5.089996337890625,4,0.10658766281217558,2.8545686581864085,67.54000091552734,1.2282686215646925,67.73000335693361,1.2857181782264402,65.47000122070311,0.10658766281217558
8281,2013-01-14,67.55999755859375,67.83999633789061,67.18000030517578,67.65000152587889,1155000.0,0.00014795716335180842,1.8085320520105634,-0.6428882833787103,74.38234262603522,58.728981652500465,-1.8894163655810416,-2.7115121602089687,-4.541040826347313,-7.117353452547022,18.442657810572555,0.6599960327148295,0.23748033079695574,2.4499971389770536,-0.5430979058881462,5.443092183842261,0.9534496165444466,3.9465446614096535,-3.0933372460417132,83.45857760747116,25.719785400385398,1.4965475224326024,1,-1.2899971008300781,-2.4099979400634766,-5.322495460510247,-6.874996185302727,4.529998779296875,0,0.10390770464982024,-1.7856247615932939,67.55000305175781,2.8545686581864085,67.54000091552734,1.2282686215646925,67.73000335693361,0.10390770464982024
8282,2013-01-15,67.73999786376953,67.87999725341797,67.0,67.13999938964844,791300.0,0.0026643030148079117,1.0,-6.666355853184065,74.54784175977117,61.65392436134897,-1.6188580590110746,-2.7547306639719125,-4.647195490274797,-7.192925267666908,18.245317709855176,0.8799972534179688,0.5099951190514389,2.4534975051879826,-0.7266142053617273,5.633609215737685,0.8634416499131277,4.0435533604628375,-2.8493367887237326,88.69557429361852,24.243066959441336,1.590055855274852,1,-1.4299964904785156,-2.589998245239258,-5.307496070861816,-6.9499969482421875,5.209999084472656,1,0.10865073579059015,1.8085320520105634,67.55999755859375,-1.7856247615932939,67.55000305175781,2.8545686581864085,67.54000091552734,0.10865073579059015
8283,2013-01-16,67.72000122070311,67.80000305175781,67.27999877929689,67.66000366210939,979900.0,-0.00029519698401281325,3.7272853377721,0.0999961852929857,81.26769674481936,65.37269612298485,-1.310239532350053,-2.64011889736058,-4.522081755086333,-7.064682143749323,18.03731310488183,0.5200042724609233,0.8805121782816627,2.2875009536742965,-1.062163670105278,5.637165577453871,0.6126686417845093,3.9623332655640837,-2.4562194746628023,73.58495998157291,0.993791963866343,1.6748323118897872,1,-1.3800010681152202,-2.5700016021728374,-5.212502479553223,-6.855003356933587,3.879997253417983,2,0.1057294138164595,1.0,67.73999786376953,1.8085320520105634,67.55999755859375,-1.7856247615932939,67.55000305175781,0.1057294138164595
8284,2013-01-17,68.93000030517578,69.08999633789061,67.91000366210939,68.0,1834900.0,0.01786767664887101,-1.1261263738152059,15.500635808756071,83.72101384313075,68.81790397254014,-2.0928781027313192,-3.752688042140676,-5.6245984815420655,-8.161173813713205,17.74521293091766,1.3699951171875,1.2300997228011425,3.313500022888178,-0.3805430408086323,7.007543086584988,1.4664784910397657,5.160521554736583,-3.337872368660314,92.34467401620856,14.328741955343133,1.8470215318484058,1,-1.845001220703125,-3.2350025177001953,-6.182499885559082,-7.825000762939453,4.30999755859375,3,0.07979109205933099,3.7272853377721,67.72000122070311,1.0,67.73999786376953,1.8085320520105634,67.55999755859375,0.07979109205933099
8285,2013-01-18,69.40000152587889,69.44999694824219,68.77999877929689,69.16000366210939,1738300.0,0.006818529212567315,2.94129659134251,0.25806213442493475,89.91397913033153,72.10596970764698,-2.158048696036815,-4.064868919947941,-5.975893644596233,-8.509790448866603,17.381489432203377,0.6699981689452983,1.4874782020490755,3.5510011672973434,-0.48309601741623,7.585098352010917,1.5339525749405567,5.56804975965413,-3.3181720131709085,97.95936797394111,11.87839780553304,2.0170485923567885,1,-2.005004882812486,-3.525003433227525,-6.085000991821275,-8.060001373291009,4.849998474121108,4,0.08069161889042453,-1.1261263738152059,68.93000030517578,3.7272853377721,67.72000122070311,1.0,67.73999786376953,0.08069161889042453
8286,2013-01-22,69.68000030517578,69.79000091552734,69.08000183105469,69.11000061035156,2011300.0,0.00403456445447592,-1.2539751740841658,2.3750198683920543,89.12475298017421,75.98259291597283,-2.0588398100314578,-4.203612054775974,-6.100214471387147,-8.670014925236039,17.752143039718156,0.7099990844726562,1.8017811958601726,3.6045000076293974,-0.7595428362508727,7.9685428515096675,1.4224785856892623,5.786521429569532,-3.059264002782328,96.05732708762315,7.631358753118263,2.1820214219401346,1,-1.9350013732910156,-3.635000228881836,-6.277500152587891,-8.305000305175781,4.120002746582031,1,0.04247989482647552,2.94129659134251,69.40000152587889,-1.1261263738152059,68.93000030517578,3.7272853377721,67.72000122070311,0.04247989482647552
8287,2013-01-23,69.80000305175781,69.93000030517578,69.31999969482422,69.51000213623047,1287700.0,0.001722197848112117,1.2182024996878857,0.5087738084084004,87.26717861111523,78.70591972399941,-1.676322577731483,-4.060008533105332,-6.02479574200612,-8.669127931648099,18.702928339047904,0.6100006103515625,2.0586135231237535,3.4250026702880803,-1.1034700969047577,7.953475437480925,1.1607662866916542,5.689239053884506,-2.6087991190002526,95.09444609188085,7.03864331713514,2.2642363835964217,1,-1.3650016784667969,-3.6850032806396484,-6.397502899169922,-8.425003051757812,4.9799957275390625,2,0.03280792530101673,-1.2539751740841658,69.68000030517578,2.94129659134251,69.40000152587889,-1.1261263738152059,68.93000030517578,0.03280792530101673
8288,2013-01-24,69.76000213623047,70.29000091552734,69.48999786376953,69.80999755859375,1263000.0,-0.0005730789939605296,-1.7118565166229165,-0.17239746389203126,89.49049422266876,81.44656599796218,-1.4729839989613822,-3.7541064320386965,-5.815790273610695,-8.501494399518805,19.77505870142165,0.8000030517578125,2.227842622978926,3.094001579284665,-1.5227629042206132,7.7107660627899435,0.785619337532026,5.402383821037304,-2.0210389289892703,77.73111802815173,-10.049785451066938,2.3083822417526396,1,-1.1150016784667969,-3.4650020599365234,-6.357501983642578,-8.385002136230469,5.569999694824219,3,0.04572813523976316,1.2182024996878857,69.80000305175781,-1.2539751740841658,69.68000030517578,2.94129659134251,69.40000152587889,0.04572813523976316
8289,2013-01-25,71.20999908447266,71.25,69.68000030517578,69.98000335693361,1669800.0,0.020785506075681637,1.3969505660904813,-24.602166946436462,90.78216338438736,84.49971814471485,-2.623537842586444,-4.827030889231835,-7.074514873430502,-9.828342070727203,21.61217615487669,1.5699996948242188,2.556184378047803,4.147498512268072,-0.6049548651086809,8.899951889644818,1.7712718235796956,6.523725200956449,-2.9608283355742344,98.38053053609596,10.66325471449126,2.376226688688373,1,-2.0849990844726562,-4.434999465942383,-7.769998550415039,-9.834999084472656,5.220001220703125,4,0.0054767503814430185,-1.7118565166229165,69.76000213623047,1.2182024996878857,69.80000305175781,-1.2539751740841658,69.68000030517578,0.0054767503814430185
8290,2013-01-28,70.75,71.48999786376953,70.41000366210938,71.33999633789062,1288900.0,-0.006459754113000149,1.4269549265348809,-0.4796734855909445,84.24759180230902,85.5958569420786,-1.8571865005722685,-3.99453177845254,-6.442698205719481,-9.243584609343365,24.27723030191303,1.0799942016601562,2.618103480987429,3.3209993362426786,-1.3789669385466254,8.020965611031983,0.9710161988480337,5.6709824736373236,-1.9006634008812568,69.29464390296407,-16.339156910315893,2.3499831373946507,1,-1.5050010681152344,-3.855001449584961,-7.189999580383301,-9.375,5.9199981689453125,0,0.035194316095682465,1.3969505660904813,71.20999908447266,-1.7118565166229165,69.76000213623047,1.2182024996878857,69.80000305175781,0.035194316095682465
8291,2013-01-29,70.41999816894531,70.88999938964844,70.13999938964844,70.87000274658203,1634900.0,-0.0046643368346952485,2.0612378357337486,0.7627243573165055,85.20624329850338,86.7801237797155,-1.205612827325595,-3.2391234452913693,-5.926019195880599,-8.795384602215762,26.943484478057634,0.75,2.681036365024184,2.615497589111328,-1.7525849272961835,6.983580105518833,0.4314563309075794,4.799538847315077,-1.042529316896406,50.69121669608264,-36.051900134449404,2.1840412582037536,1,-1.0349998474121094,-3.5249996185302734,-6.729997634887695,-9.044998168945312,6.069999694824219,1,0.05438798538259104,1.4269549265348809,70.75,1.3969505660904813,71.20999908447266,-1.7118565166229165,69.76000213623047,0.05438798538259104
8292,2013-01-30,70.38999938964844,71.58999633789062,70.12999725341797,70.4800033569336,3348200.0,-0.0004259980130204566,-3.7868175848915016,0.20000678161504162,77.70831843215754,86.38463730053085,-0.8495158149626008,-2.8338207758309295,-5.696816245669879,-8.645523477398292,29.26679234065625,1.4599990844726562,2.782615918552281,2.2549987792968693,-1.8214876356333178,6.3314851942270565,0.21675557183176863,4.29324198676197,-0.5900247352554118,42.85724665850442,-40.54282944308794,2.038243207465094,1,-0.6399993896484375,-3.4450016021728516,-6.667498588562012,-9.014999389648438,6.650001525878906,2,0.048444433750213234,2.0612378357337486,70.41999816894531,1.4269549265348809,70.75,1.3969505660904813,71.20999908447266,0.048444433750213234
8293,2013-01-31,72.13999938964844,72.4800033569336,70.01000213623047,70.55000305175781,3834100.0,0.02486148622210882,1.176208433321906,-17.66584724930067,86.16354992760448,86.65603019880572,-2.130666455119723,-4.238809341080483,-7.228005500741858,-10.259956963580379,31.902060180006554,2.470001220703125,2.8616480269041773,3.647998809814453,-0.5219962403866418,7.817993860015548,1.5630012847139056,5.732996334915001,-0.5500030517578125,87.85701440319126,4.60565017356538,2.084997525100549,1,-1.5099983215332031,-4.749998092651367,-8.489998817443848,-10.764999389648438,5.0800018310546875,3,0.03659550058198713,-3.7868175848915016,70.38999938964844,2.0612378357337486,70.41999816894531,1.4269549265348809,70.75,0.03659550058198713
8294,2013-02-01,74.77999877929688,75.79000091552734,72.80000305175781,72.80000305175781,4263300.0,0.03659550058198713,-2.0202063794206273,1.245283199938581,90.21136585829495,86.68907316857943,-4.306445433351641,-6.422059097872278,-9.640440803805802,-12.766662958778767,35.016179599938994,3.6500015258789062,3.0144700703488354,5.788998413085935,1.1205119281107727,10.457484898061097,3.4547551705983466,8.123241655573523,-4.769996643066406,82.52591090766055,-0.5332567361818406,2.3342432424875836,2,-2.3449974060058594,-5.73499870300293,-11.129998207092285,-13.404998779296875,2.9199981689453125,4,0.0073549486592139335,1.176208433321906,72.13999938964844,-3.7868175848915016,70.38999938964844,2.0612378357337486,70.41999816894531,0.0073549486592139335
8295,2013-02-04,72.44000244140625,74.37999725341797,71.95999908447266,74.16000366210938,3140200.0,-0.03129174078749064,1.2407510755384756,-0.8686893596689298,71.55480699370636,84.7368569478608,-1.664964841885947,-3.7157467208476334,-7.10891945353049,-10.316803986409084,37.52823772780422,2.8199996948242188,3.1016705824059585,3.0955020904541044,-1.4884489875429807,7.6794531684511895,0.8035265514555618,5.387477629452647,-2.4300003051757812,42.041536650140706,-39.274799333265854,2.291975538998541,2,0.11499786376953125,-3.3950023651123047,-8.712502479553223,-11.06500244140625,5.180000305175781,0,0.05508003491574809,-2.0202063794206273,74.77999877929688,1.176208433321906,72.13999938964844,-3.7868175848915016,70.38999938964844,0.05508003491574809
8296,2013-02-05,74.79000091552734,74.80000305175781,72.75,72.88999938964844,2716400.0,0.03244061837272727,1.1354133966995021,-1.1046512659463104,76.13049724006872,83.49944790663339,-3.5915741012433386,-5.653881953074034,-9.214537425734889,-12.544075393194873,39.9720783548956,2.3600006103515625,3.112572285453467,5.000000381469732,0.11196618443598538,9.888034578503479,2.555983282952866,7.444017479986599,-4.664398803710938,82.69895828383466,2.220372833981088,2.4440170985168717,2,-2.1500015258789062,-5.745000839233398,-11.170001029968262,-13.415000915527344,2.55999755859375,1,0.025137013376177908,1.2407510755384756,72.44000244140625,-2.0202063794206273,74.77999877929688,1.176208433321906,72.13999938964844,0.025137013376177908
8297,2013-02-06,73.83000183105469,74.26000213623047,73.58000183105469,74.26000213623047,2127400.0,-0.012835928235339078,2.1627898724295167,-0.2263157683396443,71.17118403187537,81.46396899654523,-2.2348174432805052,-4.253540966468108,-8.063986624495314,-11.466164695683773,42.50503589319289,1.2099990844726562,3.0225974991306543,3.6220012664794865,-1.138713139907722,8.382715672866695,1.2416440632858752,6.002358469673098,-3.5911117431640633,66.08997407589268,-14.630208632312133,2.380357203193605,2,-1.095001220703125,-4.785001754760742,-10.202502250671387,-12.455001831054688,3.3199996948242188,2,0.03602865998570226,1.1354133966995021,74.79000091552734,1.2407510755384756,72.44000244140625,-2.0202063794206273,74.77999877929688,0.03602865998570226
8298,2013-02-07,73.80999755859375,74.0,73.05000305175781,73.83999633789062,1435300.0,-0.00027095045326852585,4.428459325137327,0.06976455350330903,68.42899562231725,78.98028368964854,-1.7655749098328641,-3.9575917666658995,-7.839418198134496,-11.331159859249567,43.6661892584713,0.9499969482421875,2.9622614041322493,3.297997283935544,-1.5717050432978965,8.167699611168985,0.8631461203188167,5.732848447552271,-3.4600852541503855,48.302809129771354,-29.668566876252108,2.4348511636167234,2,-0.9099960327148438,-3.6449966430664062,-10.222497940063477,-12.43499755859375,2.9900054931640625,3,0.04376105492171933,2.1627898724295167,73.83000183105469,1.1354133966995021,74.79000091552734,1.2407510755384756,72.44000244140625,0.04376105492171933
8299,2013-02-08,74.58999633789062,74.62999725341797,73.87000274658203,73.91999816894531,1527300.0,0.010567657568037125,1.0266520182291667,-22.33418107833164,69.15127883898035,77.30291558261204,-2.2525834632566983,-4.408360696931226,-8.397380535679332,-12.00067387672108,44.81411749381478,0.8199996948242188,2.9980359324526233,3.725496292114258,-1.2577103170069535,8.708702901235469,1.2338929875536593,6.217099596674856,-4.131282261225579,92.60540772878078,16.453418136093532,2.4916033045606043,2,-1.6899948120117188,-4.3849945068359375,-10.912496566772461,-13.214996337890625,2.82000732421875,4,0.035259485345711106,4.428459325137327,73.80999755859375,2.1627898724295167,73.83000183105469,1.1354133966995021,74.79000091552734,0.035259485345711106
8300,2013-02-11,74.75,74.80000305175781,73.83000183105469,74.56999969482422,1805800.0,0.0021451088613084757,5.9284215688945805,0.26865790612402923,68.87564996134175,75.48840521181631,-1.9953498023212006,-4.217536945044785,-8.346963869153086,-12.058359665828817,46.044294108784634,0.970001220703125,3.054005687157783,3.5255001068115206,-1.489695230452213,8.540695444075254,1.0179024381796609,6.03309777544338,-4.184660186557707,97.56083037462132,22.938343481419466,2.5075976686318637,2,-1.8499984741210938,-4.5149993896484375,-11.149999618530273,-13.375,2.8199996948242188,0,0.03946484211695234,1.0266520182291667,74.58999633789062,4.428459325137327,73.80999755859375,2.1627898724295167,73.83000183105469,0.03946484211695234
8301,2013-02-12,74.58000183105469,74.95999908447266,74.18000030517578,74.73999786376953,1323500.0,-0.002274222995923947,1.6000025431379779,-0.8888653414148264,67.72997141806039,74.37969998802774,-1.311071808002012,-3.6835073862559398,-7.98868311972366,-11.779287169549377,47.56820066696764,0.779998779296875,2.9603215415415747,3.0045017242431697,-1.9124864035555476,7.921489852041887,0.546007660343804,5.4629957881425355,-3.910168795570698,80.10481451744978,7.738451216322673,2.458494063899359,2,-1.6800003051757812,-4.145000457763672,-10.840002059936523,-13.15500259399414,2.0499954223632812,1,0.04076160955873709,5.9284215688945805,74.75,1.0266520182291667,74.58999633789062,4.428459325137327,73.80999755859375,0.04076160955873709
8302,2013-02-13,75.0999984741211,75.3499984741211,74.63999938964844,74.79000091552734,1536900.0,0.0069723334714357765,-1.3278635215248769,-1.9375327833675076,69.12607308920714,72.48664700598358,-1.2211064443942519,-3.81967641119482,-8.31176234330188,-12.182725299442495,49.45799748367672,0.7699966430664062,2.98919738228696,3.156498336791998,-1.6523137283083855,7.965310401892381,0.7520923042418133,5.5609043693421825,-4.327762081036241,89.1304131491218,16.72211714531501,2.404406032550191,2,-1.2249984741210938,-4.534999847412109,-10.98499870300293,-13.529998779296875,0.8600006103515625,2,0.029960053871044057,1.6000025431379779,74.58000183105469,5.9284215688945805,74.75,1.0266520182291667,74.58999633789062,0.029960053871044057
8303,2013-02-14,74.87999725341797,75.02999877929688,74.4800033569336,74.81999969482422,2027400.0,-0.0029294437439827403,2.0555249438392744,0.19354203583382557,64.41476590995993,69.62035812283524,-0.6387323655749526,-3.1998192847775897,-7.892050579544261,-11.842429455301215,51.37813859527749,0.6199951171875,3.0561778082404487,2.5784973144531307,-1.965185265095542,7.122179894001803,0.3066560246787873,4.850338604227474,-4.00740556988427,69.07879876925549,-0.04235903451103695,2.271841289774337,2,-1.2249984741210938,-4.134998321533203,-10.739995956420898,-13.284996032714837,-0.18999481201171875,3,0.030315229109564745,-1.3278635215248769,75.0999984741211,1.6000025431379779,74.58000183105469,5.9284215688945805,74.75,0.030315229109564745
8304,2013-02-15,74.43000030517578,74.8499984741211,73.98999786376953,74.83999633789062,2073900.0,-0.006009574849732635,3.0,-6.83354526958291,64.4654172927032,68.83264815605712,-0.2722318630834195,-2.441843840492311,-7.246678359227843,-11.273213988862445,52.310006772538685,0.8899993896484375,3.286430550187191,1.8535003662109375,-2.4924595992323333,6.199460331654208,-0.319479616510705,4.02648034893258,-3.4590604370022078,39.473671001711594,-28.401741397569978,2.1729799827216363,2,-0.3800010681152344,-3.0649986267089844,-9.405000686645508,-11.950000762939453,0.470001220703125,4,0.031842035964861015,2.0555249438392744,74.87999725341797,-1.3278635215248769,75.0999984741211,1.6000025431379779,74.58000183105469,0.031842035964861015
8305,2013-02-19,75.0,75.04000091552734,74.22000122070312,74.33999633789062,1477300.0,0.007658198206195399,1.2161989401406272,-1.6097806062636075,67.66977180089151,67.89256755170409,-0.49272237219236104,-2.709723620529644,-7.621934344042529,-11.719310609531725,53.11133458890298,0.8199996948242188,3.3046828884857433,2.1435001373290987,-2.0600124122283745,6.347012686886572,0.04174386255036211,4.245256412107835,-3.9326789108793463,74.26482962896476,4.041584501706595,2.1017562747787335,2,-0.7999992370605469,-3.604999542236328,-9.850000381469727,-11.555000305175781,0.1699981689453125,1,0.032133382161458224,3.0,74.43000030517578,2.0555249438392744,74.87999725341797,-1.3278635215248769,75.0999984741211,0.032133382161458224
8306,2013-02-20,72.63999938964844,74.33999633789062,72.58999633789062,73.94999694824219,3543700.0,-0.031466674804687456,-1.482263056511482,-1.984833772599066,57.35775339430864,66.35774192530778,1.7100590260088921,-0.1228982533829992,-5.103815909241433,-9.244040243379473,53.1241442075592,2.410003662109375,2.9020827829505578,-0.36450042724609943,-4.2967919145387725,3.5677910600465736,-2.330646170892436,1.601645316400237,-1.4782247039996435,1.811703371581633,-68.90415055776569,1.9661457436463332,2,1.3299980163574219,-1.2449989318847656,-7.489999771118164,-8.834999084472656,3.8499984741210938,2,0.06786894750274919,1.2161989401406272,75.0,3.0,74.43000030517578,2.0555249438392744,74.87999725341797,0.06786894750274919
8307,2013-02-21,72.08999633789062,72.61000061035156,71.72000122070312,72.5,2770300.0,-0.007571627978788076,1.8253729897306723,0.312980478031962,49.82255832237747,64.29036000309226,2.2208298989487645,0.6402897867748152,-4.395924528738632,-8.573450500704318,52.776566183628425,0.9199981689453125,2.796760409527451,-1.0290031433105469,-4.6925983362072685,2.6345920495861748,-2.860800739758915,0.802794453137821,-0.8356571276442537,11.144432264988199,-55.03191398637507,1.8317975964483637,2,1.4450035095214844,-0.6949958801269531,-6.379996299743652,-8.284996032714844,3.44000244140625,3,0.06297685041136725,-1.482263056511482,72.63999938964844,1.2161989401406272,75.0,3.0,74.43000030517578,0.06297685041136725
8308,2013-02-22,72.94999694824219,72.9800033569336,72.06999969482422,72.37000274658203,1369800.0,0.011929541601315652,1.8437302561779536,-1.4146073688128025,42.56700977256838,61.336552329046484,1.3700886745975112,0.03323304079498257,-5.100907173354983,-9.30200891180285,52.290109755857316,0.910003662109375,2.391904494466175,-0.32850227355956463,-3.6368986604363016,2.9798941133171724,-1.9827004669979402,1.325695919878811,-1.604944503890195,37.04806748797566,-25.942341132086085,1.65419819343837,2,0.5850028991699219,-1.4149971008300781,-7.219996452331543,-9.144996643066406,5.6100006103515625,4,0.04126116877518249,1.8253729897306723,72.08999633789062,-1.482263056511482,72.63999938964844,1.2161989401406272,75.0,0.04126116877518249
8309,2013-02-25,71.5999984741211,73.48999786376953,71.5999984741211,73.30000305175781,1443500.0,-0.018505805765542616,-1.2235227063633467,-2.9310716775627785,46.28973502680734,58.82700622520933,2.515929800910982,1.490358850776218,-3.62450065962301,-7.838580292191153,51.40541684348885,1.8899993896484375,2.0646380541920735,-1.698000717163083,-4.959325232269393,1.5633237979432266,-3.328662974716238,-0.06733845960992824,-0.16604706034559058,0.0,-62.928766949654076,1.6306622575531515,2,1.875,0.2500038146972656,-5.854998588562012,-7.7949981689453125,6.5,0,0.04315648090973068,1.8437302561779536,72.94999694824219,1.8253729897306723,72.08999633789062,-1.482263056511482,72.63999938964844,0.04315648090973068
8310,2013-02-26,73.23999786376953,73.54000091552734,72.16999816894531,72.36000061035156,2766200.0,0.022905019896630296,-1.1746038473881477,-0.5176440493126832,42.69555625545598,56.04540454047551,0.714330789212454,0.04897978802048897,-5.1122379723259,-9.344721545107546,50.37417124285675,1.94000244140625,1.8415319324311383,-0.18250122070313068,-3.216456026357889,2.851453584951628,-1.69947862353051,1.3344761821242486,-1.7189254599589958,59.854038987907124,-0.5502231930708987,1.516977402827382,2,0.2350006103515625,-0.9549980163574219,-6.84999942779541,-8.889999389648438,4.680000305175781,1,0.022665260930196496,-1.2235227063633467,71.5999984741211,1.8437302561779536,72.94999694824219,1.8253729897306723,72.08999633789062,0.022665260930196496
8311,2013-02-27,74.25,74.5,72.70999908447266,72.87000274658203,1425700.0,0.013790308106086169,-1.1058777594772533,1.5681835915486853,51.969971973078124,54.13917108312784,-0.3882315801670586,-0.6950097189659061,-5.947687574285638,-10.220020300156946,49.88977352390553,1.7900009155273438,1.5532670718909714,0.6360008239746122,-2.0652460105252146,3.337247658474439,-0.7146225932752941,1.9866242412245185,-2.6500015258789062,91.37931488073157,30.384999951756704,1.3506234172499123,2,-0.9300003051757812,-1.8149986267089844,-7.615002632141113,-9.720001220703125,2.910003662109375,2,0.012390547729903112,-1.1746038473881477,73.23999786376953,-1.2235227063633467,71.5999984741211,1.8437302561779536,72.94999694824219,0.012390547729903112
8312,2013-02-28,73.80000305175781,74.88999938964844,73.7699966430664,74.41999816894531,2170600.0,-0.0060605649594907,-2.294087288230674,-0.4492727182259964,49.95493908865511,52.532523658538416,-0.1587229738942426,0.02482777215541887,-5.301879306032802,-9.644393075378773,49.1134445232781,1.1200027465820312,1.23289635077235,0.015503692626950283,-2.219081174492345,2.2500885597462457,-1.1017887409326903,1.1327961261865909,-2.116204528808595,66.86942144160733,4.093338804947479,1.1172924335596452,2,-0.48000335693359375,-1.2450027465820312,-6.905003547668457,-9.10000228881836,4.5399932861328125,3,0.03644979269343884,-1.1058777594772533,74.25,-1.1746038473881477,73.23999786376953,-1.2235227063633467,71.5999984741211,0.03644979269343884
8313,2013-03-01,74.77999877929688,74.86000061035156,72.87000274658203,73.27999877929688,1818400.0,0.013279074349790587,1.3975824983913963,-2.4193738924985233,50.841463925579234,51.01875106219131,-1.2900586533470033,-0.7876269594770093,-6.089659373692854,-10.492263470624792,47.60930026013427,1.9899978637695312,0.950483082328816,0.8634994506835909,-1.271751766719916,2.998750668087098,-0.2041261580181697,1.9311250593853515,-3.0140762084960926,96.65651733309835,36.09821052547456,1.0676256087017548,3,-1.4599990844726562,-2.1399993896484375,-7.504998207092285,-10.009998321533203,3.5999984741210938,4,0.010029419794636896,-2.294087288230674,73.80000305175781,-1.1058777594772533,74.25,-1.1746038473881477,73.23999786376953,0.010029419794636896
8314,2013-03-04,75.33000183105469,75.33999633789062,74.16999816894531,74.30000305175781,1402800.0,0.0073549486592139335,1.2285938499098994,0.6866658528645834,52.482886107699954,49.33131931850336,-1.8986322548594643,-1.3642587146268426,-6.451599577653525,-10.914383506321286,45.15742960801433,1.1699981689453125,0.5907858589239368,1.3860023498535128,-0.8093946156651413,3.581399315372167,0.28830386709418576,2.48370083261284,-3.4835976933593713,99.68471569056891,41.99735813211154,1.0976984827593252,3,-1.8600044250488281,-2.595001220703125,-7.860001564025879,-10.380001068115234,6.0099945068359375,0,0.042877945692648245,1.3975824983913963,74.77999877929688,-2.294087288230674,73.80000305175781,-1.1058777594772533,74.25,0.042877945692648245
8315,2013-03-05,76.43000030517578,76.5,75.4000015258789,75.62000274658203,1941000.0,0.014602395425239667,1.3157937005091633,0.7864063287013718,57.335446089918,49.328840729126625,-3.100504438575811,-2.2661991730064983,-7.330756716526082,-11.888384559059105,43.750213406765326,1.1699981689453125,0.362065095313028,2.286500930786133,-0.05381331151635038,4.626815173088616,1.1163438096348983,3.4566580519373673,-4.504724231923831,98.15304279908125,41.512608975609226,1.1701571211512398,3,-2.3800010681152344,-3.174999237060547,-8.480000495910645,-11.0,3.4800033569335938,1,0.021850034832882503,1.2285938499098994,75.33000183105469,1.3975824983913963,74.77999877929688,-2.294087288230674,73.80000305175781,0.021850034832882503
8316,2013-03-06,76.66999816894531,76.80999755859375,76.38999938964844,76.69000244140625,1401600.0,0.0031401002592077454,2.230823405129409,-0.024696707105719237,56.3665873201012,50.05595506220704,-3.027057203261606,-2.4855671310870093,-7.355466396601614,-11.993323391015522,42.19784259217395,0.4199981689453125,0.16389199643850816,2.4324989318847656,-0.1551070947451194,5.020104958514651,1.138695918569823,3.726301945199708,-4.561733138623438,96.44671131998382,42.10191500431319,1.2938030133149454,3,-2.4650001525878906,-3.259998321533203,-8.59999942779541,-11.019998550415039,2.9199981689453125,2,0.01630363936158674,1.3157937005091633,76.43000030517578,1.2285938499098994,75.33000183105469,1.3975824983913963,74.77999877929688,0.01630363936158674
8317,2013-03-07,76.48999786376953,76.94999694824219,76.16000366210938,76.93000030517578,1299400.0,-0.0023477280484491825,2.291667991226118,21.9954233409611,56.55004674481058,51.60962583690061,-2.4108015592801877,-2.2093430423217626,-6.914631931837192,-11.652072837178537,40.48067224059928,0.7899932861328125,-0.14733782380942273,2.1194988250732365,-0.647164203529087,4.88616185367556,0.7361673107720748,3.5028303393743982,-4.099628881751343,88.72549661258141,34.74723156875375,1.3833315143011649,3,-2.2150001525878906,-3.009998321533203,-8.34999942779541,-10.839998245239258,2.0900039672851562,3,0.008759390992965299,2.230823405129409,76.66999816894531,1.3157937005091633,76.43000030517578,1.2285938499098994,75.33000183105469,0.008759390992965299
8318,2013-03-08,77.04000091552734,77.11000061035156,76.33999633789062,76.86000061035156,1295800.0,0.0071905225142949725,3.81253129246835,-0.40908933277847137,60.53269063327057,53.19217645984097,-2.592225449252581,-2.640325967466538,-7.196222746356938,-12.028485775597517,39.313675778375185,0.7700042724609375,-0.12325610412275978,2.5080017089843807,-0.48845050084942443,5.504453918818186,1.0097756040674852,4.006227813901276,-4.284861696211237,97.61905997633332,40.079096065458586,1.4982261049169,3,-2.4000015258789062,-3.479999542236328,-8.69250202178955,-11.340002059936523,4.779998779296875,4,0.016874291367009464,2.291667991226118,76.48999786376953,2.230823405129409,76.66999816894531,1.3157937005091633,76.43000030517578,0.016874291367009464
8319,2013-03-11,77.22000122070312,77.22000122070312,76.56999969482422,76.94000244140625,1100000.0,0.002336452531628952,3.6428882833787464,1.5555461365659307,59.25000508626302,55.03155966326398,-2.1134436092922044,-2.754410443474171,-7.078908093137358,-12.044221959553937,37.885344626246074,0.6500015258789062,0.11281834796814394,2.556501770019537,-0.6724818616430923,5.785485401682166,0.9420099541882223,4.170993585850852,-4.029375862283473,100.0,42.73424627586655,1.6144918158313126,3,-2.2550010681152344,-2.8100013732910156,-8.210000038146973,-11.07499885559082,4.279998779296875,0,0.015021963408151873,3.81253129246835,77.04000091552734,2.291667991226118,76.48999786376953,2.230823405129409,76.66999816894531,0.015021963408151873
8320,2013-03-12,77.69999694824219,77.8499984741211,76.94999694824219,77.08000183105469,1632500.0,0.006215950789319136,-1.0454466638923567,2.214277929155313,75.0,57.59045166625529,-2.1168680913926323,-3.1643036037106356,-7.254394568890007,-12.350225644927065,36.43850036611024,0.9000015258789062,0.4377791617984741,2.8889976501464787,-0.6144684006232524,6.39246370091621,1.1372646247616132,4.640730675531344,-4.025846486348513,91.1241428190925,25.734933968646416,1.7517330253848657,3,-2.339996337890625,-2.9749984741210938,-6.959996223449707,-9.899995803833008,2.3800048828125,1,0.04684684083157853,3.6428882833787464,77.22000122070312,3.81253129246835,77.04000091552734,2.291667991226118,76.48999786376953,0.04684684083157853
8321,2013-03-13,77.62000274658203,77.73999786376953,75.79000091552734,77.51000213623047,1109500.0,-0.0010295264453284991,10.143131185420936,0.1774217365623154,78.65292372254896,60.77911662557683,-1.6858526806027072,-2.9986237425762,-6.8481010482829845,-12.104358782087132,34.43839096608976,1.9499969482421875,0.8399468554505631,2.657003402709961,-1.0614530828925126,6.3754598883124345,0.7977751599087242,4.516231645511198,-3.3612335629765226,88.83514562531481,15.89925548560987,1.859228242801238,3,-2.2600021362304688,-2.8950042724609375,-6.820002555847168,-9.420001983642578,2.4099960327148438,2,0.029502716239315996,-1.0454466638923567,77.69999694824219,3.6428882833787464,77.22000122070312,3.81253129246835,77.04000091552734,0.029502716239315996
8322,2013-03-14,77.3499984741211,77.75,77.31999969482422,77.70999908447266,1739400.0,-0.003478539846777151,-1.0476294277929155,-3.272714662227771,74.28259611910963,63.38368686930244,-0.9603118416971483,-2.6892937837429542,-6.276254301929356,-11.68178034546483,32.19687772067712,0.43000030517578125,1.1973460875922939,2.2744991302490263,-1.5945068512698555,6.143505111767908,0.3399961394895854,4.209002121008467,-2.5884571898434103,75.72812657402743,-1.6751512981013121,1.9345029907594429,3,-1.3400001525878906,-2.625,-6.507498741149902,-8.979997634887695,2.5999984741210938,3,0.028959248971659246,10.143131185420936,77.62000274658203,-1.0454466638923567,77.69999694824219,3.6428882833787464,77.22000122070312,0.028959248971659246
8323,2013-03-15,77.1500015258789,77.43000030517578,76.37000274658203,76.7699966430664,2182300.0,-0.0025856102415968696,1.2553080968768262,-1.0555673292925867,85.0822451865298,67.0058378780613,-0.43446423870771866,-2.435377202578934,-5.809845826961023,-11.332974674377141,29.729073077428648,1.05999755859375,1.3809196725655255,1.9610019683837834,-2.015545777160497,5.937549713928064,-0.027271904388356916,3.9492758411559237,-1.956076235023147,66.0195253473971,-20.30003966739538,1.9882738727721372,3,-0.5250015258789062,-2.4250030517578125,-6.260001182556152,-8.76500129699707,3.4899978637695312,4,0.018535324392652264,-1.0476294277929155,77.3499984741211,10.143131185420936,77.62000274658203,-1.0454466638923567,77.69999694824219,0.018535324392652264
8324,2013-03-18,76.80000305175781,77.1500015258789,76.08000183105469,76.3499984741211,1615400.0,-0.004536597112103635,-1.161620209462011,1.1842073562479922,76.88830752741458,69.17837803778315,0.16313826213838922,-2.001329489214754,-5.185562524562897,-10.810262247864074,27.660322972852214,1.0699996948242188,1.6419741725000847,1.4925033569335966,-2.5297985138176813,5.5148052276848745,-0.5186475784420423,3.5036542923092355,-1.2342275152449105,49.029288021095674,-38.95927467767071,2.01115093537564,3,0.01999664306640625,-2.0750045776367188,-5.2675018310546875,-8.395002365112305,4.399993896484375,0,0.06536453702590705,1.2553080968768262,77.1500015258789,-1.0476294277929155,77.3499984741211,10.143131185420936,77.62000274658203,0.06536453702590705
8325,2013-03-19,77.41000366210938,77.6500015258789,76.81999969482422,77.19999694824219,2107100.0,0.007942715965004066,1.4057938965059709,0.4666768390892291,75.40201602912424,71.29342567211904,-0.32768983988509603,-2.5523832513254803,-5.526910492454078,-11.226919907720855,25.5191477763455,0.8499984741210938,1.858127892449616,1.9820037841796818,-2.144557026750533,6.108564595109897,-0.08127662128542568,4.045284189644789,-1.524436914331332,82.65323996403285,-4.703736429279019,2.0632804054651044,3,-0.5900039672851562,-2.6850051879882812,-5.857501983642578,-8.825002670288086,2.7099990844726562,1,0.05283550115490554,-1.161620209462011,76.80000305175781,1.2553080968768262,77.1500015258789,-1.0476294277929155,77.3499984741211,0.05283550115490554
8326,2013-03-20,77.56999969482422,78.04000091552734,77.36000061035156,78.02999877929688,2058600.0,0.002066865070995405,1.8333147897957562,-2.190401801932718,81.78757293294993,74.09759524857897,-0.38732647392963315,-2.4496958240978444,-5.427296841988664,-11.19722629353582,25.187199383824932,0.6800003051757812,2.034267758830623,1.8954998016357365,-2.1172526581687663,5.908252261440239,-0.110876428266522,3.901876031537995,-1.4899978637695312,76.02033468145318,-13.352820893102006,2.0063762299022527,3,-0.654998779296875,-2.75,-6.002498626708984,-8.98499870300293,3.55999755859375,2,0.03235789797737931,1.4057938965059709,77.41000366210938,-1.161620209462011,76.80000305175781,1.2553080968768262,77.1500015258789,0.03235789797737931
8327,2013-03-21,76.62999725341797,77.33000183105469,75.76000213623047,77.29000091552734,3462100.0,-0.012118118410524792,3.243210920263109,1.4347934254391057,65.7045930573708,74.672251073479,0.6421525065972844,-1.21439106819453,-4.2200376188624205,-10.057662099445793,25.177293998464258,1.80999755859375,2.0383339505908538,0.7284973144531222,-2.928337526145725,4.3853321550519695,-1.0999201058463086,2.556914734752553,1.410003662109375,38.15770100788371,-48.21655848837231,1.8284174202994259,3,0.2700042724609375,-1.80999755859375,-4.962495803833008,-8.04499626159668,4.1300048828125,3,0.04436906756808279,1.8333147897957562,77.56999969482422,1.4057938965059709,77.41000366210938,-1.161620209462011,76.80000305175781,0.04436906756808279
8328,2013-03-22,75.95999908447266,77.30000305175781,75.70999908447266,77.30000305175781,2450900.0,-0.008743288437419672,1.3731332236373885,2.0302977759282377,55.24125315300334,74.2268341920057,1.2771472550732028,-0.32393734352213244,-3.3579156201201954,-9.233881853142407,24.923367985625767,1.5900039672851562,2.027321443685679,-0.09200096130371094,-3.4748724166772433,3.2908704940698215,-1.7834366889904771,1.5994347663830553,2.0800018310546875,10.72960530193387,-70.90571958403945,1.691435727686763,3,0.9150009155273438,-1.1399993896484375,-3.739999771118164,-6.914999008178711,4.720001220703125,4,0.052527618639547136,3.243210920263109,76.62999725341797,1.8333147897957562,77.56999969482422,1.4057938965059709,77.41000366210938,0.052527618639547136
8329,2013-03-25,74.69000244140625,76.3499984741211,74.58000183105469,76.05000305175781,3293800.0,-0.01671928196910699,-1.2404994833264122,1.0149228237785888,35.922313317029264,69.88486900500895,2.4032499264437774,1.2537020933884833,-1.9004661583148703,-7.837322856943786,24.613418346217678,1.7699966430664062,1.9953202579044955,-1.5164978027343778,-4.266252044438559,1.2332564389698035,-2.8913749235864685,-0.14162068188228716,3.256798400878907,3.179209232892842,-73.21210435883576,1.3748771208520894,3,1.6199989318847656,0.12999725341796875,-2.4900035858154297,-5.645002365112305,6.029998779296875,0,0.07966256197286792,1.3731332236373885,75.95999908447266,3.243210920263109,76.62999725341797,1.8333147897957562,77.56999969482422,0.07966256197286792
8330,2013-03-26,74.9000015258789,75.43000030517578,74.66000366210938,74.87999725341797,3312900.0,0.0028116090187224607,-2.3478736814171035,-0.014709017267107227,35.60975125637181,65.10229428654482,1.9604668197021624,1.2379111636873859,-1.9170297933692382,-7.907715252126366,24.256536372164867,0.7699966430664062,1.8586790762084036,-1.3894989013671903,-3.8469034702299183,1.0679056674955376,-2.6182011857985543,-0.16079661693582636,2.8447913757324272,9.24854854038178,-61.93708935820855,1.2287022844313615,3,1.4099998474121094,-0.0800018310546875,-2.1925010681152344,-5.855001449584961,6.6999969482421875,1,0.08411208670251558,-1.2404994833264122,74.69000244140625,1.3731332236373885,75.95999908447266,3.243210920263109,76.62999725341797,0.08411208670251558
8331,2013-03-27,75.16999816894531,75.30999755859375,73.80999755859375,74.66000366210938,2388700.0,0.003604761516234678,2.797500627740328,25.494279176201374,39.4230498834191,61.22901137146809,1.4599149374641769,1.096595440588473,-1.9867875846247784,-8.035437224195533,23.52315595820732,1.5,1.7282040676090844,-1.1655021667480412,-3.493179131748974,1.1621747982528916,-2.3293406492485076,-0.0016636842475747926,2.3849072684326273,38.63633408037731,-29.077702629169238,1.1638384825004686,3,0.7550010681152344,-0.34999847412109375,-2.37249755859375,-6.124998092651367,7.0,2,0.06585080082763262,-2.3478736814171035,74.9000015258789,-1.2404994833264122,74.69000244140625,1.3731332236373885,75.95999908447266,0.06585080082763262
8332,2013-03-28,76.48999786376953,76.61000061035156,75.0,75.22000122070312,1757100.0,0.017560193254994028,1.132448122716869,2.4902163181042996,46.07699942969835,56.89509517626459,0.005693946945498851,-0.012167470356800436,-3.092884260140181,-9.22591709032696,22.178685006453126,1.6100006103515625,1.4021184637437045,0.01999778747558878,-1.978380484420569,2.0183760593717466,-0.979191348472483,1.0191869234236606,0.7653149433056683,76.79071882336996,12.328255140261192,0.9991891359480761,3,-0.5649986267089844,-1.6699981689453125,-3.8074989318847656,-7.444997787475586,5.950004577636719,3,0.06066151809694631,2.797500627740328,75.16999816894531,-2.3478736814171035,74.9000015258789,-1.2404994833264122,74.69000244140625,0.06066151809694631
8333,2013-04-01,75.52999877929688,76.3499984741211,75.2699966430664,76.30000305175781,1588800.0,-0.01255064859829691,1.4827767644170058,-0.6063041793573269,39.15271368241258,52.702251415708815,0.7953711582986358,1.0613148366763028,-1.9250825625067307,-8.125816160938456,21.648658657940565,1.220001220703125,1.007135697020729,-0.977501296997076,-2.867562432908386,0.912559838914234,-1.922531864952731,-0.03247072904142101,1.449688807899804,61.428548073307496,1.4009771280530003,0.9450305679556585,4,0.3950004577636719,-0.7099990844726562,-3.0649986267089844,-6.48499870300293,8.3800048828125,0,0.06924405456719218,1.132448122716869,76.48999786376953,2.797500627740328,75.16999816894531,-2.3478736814171035,74.9000015258789,0.06924405456719218
8334,2013-04-02,78.55999755859375,78.6500015258789,75.3499984741211,75.43000030517578,5012100.0,0.04011649448255272,-1.0060803242839618,-4.064908943186096,54.15861791125389,50.34187384705655,-2.188904521631713,-1.8069360842262938,-4.746793293387341,-11.003537337456564,21.118687611478144,3.3000030517578125,0.7571235355901393,1.8909976959228487,-0.12332851454540616,3.9053239063911036,0.8838345906887213,2.898160801156976,-4.75,98.14041542334435,40.30946026692247,1.0071631052341259,4,-2.329998016357422,-3.43499755859375,-6.024997711181641,-9.514997482299805,5.5500030517578125,1,0.026985779181075475,1.4827767644170058,75.52999877929688,1.132448122716869,76.48999786376953,2.797500627740328,75.16999816894531,0.026985779181075475
8335,2013-04-03,78.0999984741211,79.25,77.77999877929688,78.47000122070312,4274900.0,-0.005855385676782454,-1.9108873495841612,-0.11821184385321325,52.23878897437175,47.058675629436756,-1.8112042035781997,-1.281092307996886,-4.094708803969041,-10.390633174036424,20.060796491366784,1.470001220703125,0.4273933784904216,1.3474987030029268,-0.7613480476183554,3.456345453624209,0.2930753276922786,2.401922078313575,-4.193200836181646,78.86027555565529,23.920436040492504,1.0544233753106422,4,-1.5699996948242188,-2.3899993896484375,-5.437498092651367,-9.054998397827148,5.3800048828125,2,0.033546770778109414,-1.0060803242839618,78.55999755859375,1.4827767644170058,75.52999877929688,1.132448122716869,76.48999786376953,0.033546770778109414
8336,2013-04-04,77.91999816894531,78.70999908447266,77.66999816894531,77.66999816894531,1888700.0,-0.0023047414685344325,-7.32000732421875,-0.6756706600408273,52.68109435703761,45.61162021828863,-1.7615850262036759,-1.0568276755850405,-3.7297809067339074,-10.041734006593487,18.76470139339667,1.0400009155273438,0.23240410656923416,1.1049983978271456,-1.066708930918054,3.276705726572345,0.01914473345453871,2.1908520621997525,-3.7994724365234447,68.70583926930148,15.718293832109879,1.0858536643725998,4,-1.3899993896484375,-1.9399986267089844,-5.039999008178711,-8.874998092651367,6.540000915527344,3,0.0472279311043724,-1.9108873495841612,78.0999984741211,-1.0060803242839618,78.55999755859375,1.4827767644170058,75.52999877929688,0.0472279311043724
8337,2013-04-05,77.16000366210938,77.30000305175781,75.44999694824219,76.01000213623047,2675100.0,-0.009753523160872302,1.5874205716175913,4.600006103515625,50.04469237938682,45.034224576775685,-1.0264443749480279,-0.257253893581634,-2.79374584313895,-9.098141079319774,17.16330907771016,2.470001220703125,-0.012491206519257503,0.3115036010742216,-1.859765321382497,2.48277252353094,-0.7741308601541448,1.397138062302588,-2.834298958984377,47.487573490368376,-3.692412057526397,1.0856344612283615,4,-0.6300048828125,-1.1000022888183594,-4.282503128051758,-8.11500358581543,7.2299957275390625,4,0.06492994127858198,-7.32000732421875,77.91999816894531,-1.9108873495841612,78.0999984741211,-1.0060803242839618,78.55999755859375,0.06492994127858198
8338,2013-04-08,78.33999633789062,78.3499984741211,76.97000122070312,77.26000213623047,1816400.0,0.015292802226248625,1.5090893958204732,0.9391241466699396,56.405976075892966,47.31018710553832,-2.048782381754293,-1.4069980843269576,-3.7790672228860274,-10.10065926057699,15.5377290223093,1.3799972534179688,-0.29350285712166624,1.4264965057373047,-0.844456489044731,3.6974495005193404,0.29102000834629393,2.5619730031283154,-3.8173198228906244,76.66658189564949,24.17296062394199,1.135476497391017,4,-1.80999755859375,-2.2799949645996094,-5.402496337890625,-9.29499626159668,6.370002746582031,0,0.05233605176379852,1.5874205716175913,77.16000366210938,-7.32000732421875,77.91999816894531,-1.9108873495841612,78.0999984741211,0.05233605176379852
8339,2013-04-09,78.37999725341797,78.83000183105469,78.08999633789062,78.72000122070312,1720300.0,0.0005106065534496995,1.6428522772169316,-0.314820178444019,54.235789470878636,49.379746907150185,-1.687802838225835,-1.4288995928270651,-3.6666632150435987,-9.960193332146076,13.856115919231032,0.7400054931640625,-0.3923067688555619,1.4084976196289034,-0.9528678502909997,3.7698630895488066,0.22781488466894473,2.589180354588862,-3.66822779901797,77.10520926609298,27.252304353378847,1.180682734959953,4,-1.8499984741210938,-1.8499984741210938,-5.399997711181641,-9.334997177124023,7.6300048828125,1,0.07055379691851482,1.5090893958204732,78.33999633789062,1.5874205716175913,77.16000366210938,-7.32000732421875,77.91999816894531,0.07055379691851482
8340,2013-04-10,81.33999633789062,81.54000091552734,79.16999816894531,79.16999816894531,4438100.0,0.0377647255447382,-1.18433617179864,-6.382273084258948,63.22807964351128,52.0247502138271,-4.065780857642125,-4.323905790509954,-6.421890254611796,-12.729622751644257,12.187217899103693,3.160003662109375,-0.2848301254818324,4.186496734619141,1.1299490422133545,7.243044427024927,2.6582228884162475,5.714770580822034,-6.446697661666633,96.71585472339392,48.10036072753515,1.5282738462028949,4,-3.069995880126953,-3.664997100830078,-8.237497329711914,-12.29499626159668,4.160003662109375,2,0.03405463974886591,1.6428522772169316,78.37999725341797,1.5090893958204732,78.33999633789062,1.5874205716175913,77.16000366210938,0.03405463974886591
8341,2013-04-11,79.91000366210938,81.95999908447266,79.86000061035156,81.72000122070312,4967400.0,-0.017580436933399723,-1.198947065684567,-0.8341009612342051,61.126233632867965,53.69688734751261,-2.1151392484407125,-2.860199427668533,-4.7888816447894555,-11.10793652917883,11.687797784408204,2.0999984741210938,0.05792327449424306,2.6420040130615234,-0.6505803906772911,5.934588416800338,0.9957118111921233,4.288296214930924,-4.617902851527177,68.51006528931333,17.804551770557012,1.6462922018694062,4,-1.2950057983398438,-2.025005340576172,-6.257503509521484,-10.510004043579102,6.359992980957031,3,0.044675253800757764,-1.18433617179864,81.33999633789062,1.6428522772169316,78.37999725341797,1.5090893958204732,78.33999633789062,0.044675253800757764
8342,2013-04-12,79.58999633789062,80.29000091552734,79.5,79.69999694824219,2325200.0,-0.004004596540526539,-4.448408313601684,0.06077389984825493,62.612936696069134,56.30357879347445,-1.4630036292056445,-2.4915138950418765,-4.264424052543177,-10.59167953144734,11.069866364081932,0.7900009155273438,0.41555559553420096,2.209996795654291,-1.2428234874120818,5.662817078720664,0.4835866541210976,3.936406937187485,-3.7644636653971872,52.50493464556937,-3.122708258475619,1.7264101415331867,4,-0.93499755859375,-1.7049980163574219,-5.782497406005859,-10.034997940063477,7.19000244140625,4,0.06118862885615628,-1.198947065684567,79.91000366210938,-1.18433617179864,81.33999633789062,1.6428522772169316,78.37999725341797,0.06118862885615628
8343,2013-04-15,78.58000183105469,84.55000305175781,77.80999755859375,84.27999877929688,14442500.0,-0.012689968002361995,1.160256269180452,51.81786655569427,63.76506173719415,57.37096144080114,0.028085467475406745,-1.4428711104100955,-3.113916542382597,-9.3917111511104,11.808010803319455,6.7400054931640625,0.7355643549540503,1.128502273559576,-2.3632687721988646,4.6202733193180165,-0.6173832493196443,2.8743877964387963,-2.263711845602913,11.42438642285828,-48.737580523748235,1.7458855228792172,4,1.4199981689453125,0.5999984741210938,-4.702503204345703,-8.95500373840332,8.769996643066406,0,0.07393735585658456,-4.448408313601684,79.58999633789062,-1.198947065684567,79.91000366210938,-1.18433617179864,81.33999633789062,0.07393735585658456
8344,2013-04-16,81.81999969482422,81.98999786376953,79.36000061035156,79.5199966430664,8360300.0,0.04123183746846237,-1.0076352327260867,-0.40350952336336016,70.16319638341236,59.36256226402787,-3.0182516887892348,-4.519202182692595,-6.257963362860224,-12.434059116656329,12.840200279175868,3.4099960327148438,1.019319302169535,4.117500305175781,0.1356061153784225,8.09939449497314,2.126553210277109,6.1084474000744535,-4.680338402741839,59.4955321668142,-6.813071835790694,1.9909470948986767,4,-1.8199996948242188,-2.6399993896484375,-7.719999313354492,-12.114999771118164,4.459999084472656,1,0.035321429973450114,1.160256269180452,78.58000183105469,-4.448408313601684,79.58999633789062,-1.198947065684567,79.91000366210938,0.035321429973450114
8345,2013-04-17,81.5,81.97000122070312,80.5999984741211,81.5999984741211,3789900.0,-0.00391102048420644,2.2618958955867794,-0.04347753975572701,68.39050141283637,61.108051936894405,-2.4196998202220072,-4.086601702008878,-5.768316129186303,-11.922969959555587,13.574527052158725,1.3700027465820312,1.477016885764968,3.593000793457037,-0.7310467741234703,7.917048361037544,1.4309770096667904,5.7550245772472834,-3.69000244140625,54.7477660834071,-14.439031570843753,2.162023783790253,4,-1.5,-2.3199996948242188,-6.8125,-11.739999771118164,4.19000244140625,2,0.0553374495243002,-1.0076352327260867,81.81999969482422,1.160256269180452,78.58000183105469,-4.448408313601684,79.58999633789062,0.0553374495243002
8346,2013-04-18,80.08000183105469,81.62999725341797,79.66999816894531,81.41000366210938,2782300.0,-0.01742329041650692,1.2147019776203039,13.300221255817503,60.369755114147985,62.255281129645645,-0.7387733665380551,-2.6023423599398967,-4.267432224821334,-10.307501549133235,13.861112783333946,1.9599990844726562,1.543186482425071,2.0475025177001953,-2.379827821784147,6.474832857184538,-0.1661626520419759,4.2611676874423665,-1.596003723144534,33.67956116301761,-33.11835710995311,2.2136651697421685,4,0.6800003051757812,-0.9000015258789062,-5.037502288818359,-10.005002975463867,7.1399993896484375,3,0.06768229326942232,2.2618958955867794,81.5,-1.0076352327260867,81.81999969482422,1.160256269180452,78.58000183105469,0.06768229326942232
8347,2013-04-19,80.02999877929688,80.55000305175781,79.61000061035156,80.55000305175781,3000400.0,-0.0006244137189620469,2.6153643005956746,0.3909801177104964,63.7195300659013,63.067898239646574,-0.2669178549621165,-2.408019885449562,-4.104508414089651,-10.083965941506847,15.492562390307066,0.94000244140625,1.6776054590565934,1.8274993896484375,-2.634054452500692,6.289053231797567,-0.4032775314261272,4.058276310723002,-0.9394001770019571,32.93767672674338,-33.112642508569415,2.2307769210745625,4,1.1500015258789062,-0.8499984741210938,-4.987499237060547,-9.954999923706055,8.25,4,0.07797073546106015,1.2147019776203039,80.08000183105469,2.2618958955867794,81.5,-1.0076352327260867,81.81999969482422,0.07797073546106015
8348,2013-04-22,79.94999694824219,80.2699966430664,79.37000274658203,80.05999755859375,1978700.0,-0.0009996480354237391,2.39621120515921,0.21153789723876873,55.16729101102945,63.171398410774444,0.07317471785670193,-2.1225975065433573,-3.9095423747371854,-9.824025541828945,17.191652488744374,0.899993896484375,1.8341850400221063,1.5479976654052763,-2.8476912204611153,5.943686551271668,-0.6498467775279124,3.745842108338465,4.600006103515625,22.433344260107507,-37.923701976168275,2.1978444429331954,4,1.2300033569335938,-0.7699966430664062,-4.582498550415039,-9.874998092651367,7.410003662109375,0,0.08542841890883723,2.6153643005956746,80.02999877929688,1.2147019776203039,80.08000183105469,2.2618958955867794,81.5,0.08542841890883723
8349,2013-04-23,80.63999938964844,81.41000366210938,80.04000091552734,80.23999786376953,2568500.0,0.008630424862341668,-2.425026464613712,-3.6363573311138855,59.283639225169445,62.73312725318091,-0.29338566081658257,-2.470657550756343,-4.499337945364374,-10.32617456580003,18.363278350471006,1.4600067138671875,2.1233979105267196,1.940500259399414,-2.1950830560257515,6.07608357482458,-0.1272913983131616,4.00829191711199,3.8064036560058554,48.846053399924294,-8.791636576843416,2.0677916577125823,4,0.5400009155273438,-1.4599990844726562,-4.965000152587891,-10.565000534057617,8.120002746582031,1,0.08320931467335813,2.39621120515921,79.94999694824219,2.6153643005956746,80.02999877929688,1.2147019776203039,80.08000183105469,0.08320931467335813
8350,2013-04-24,81.19999694824219,82.0999984741211,80.9000015258789,81.38999938964844,4223300.0,0.006944414221630613,-2.0379927761574566,-0.475004291518053,61.66430621801863,62.79291309597543,-0.9781985947422243,-2.6714415726658842,-4.955713549456021,-10.702096848690388,19.67874351935025,1.4599990844726562,2.2686952337071205,2.185498046874997,-1.6826252470424237,6.053621340792418,0.25143639991628675,4.119559693833708,3.1448780914306553,67.03285954625991,10.349276779089422,1.9340616469587115,4,-0.01999664306640625,-2.0199966430664062,-5.427497863769531,-10.004997253417969,7.100006103515625,2,0.06256160125588117,-2.425026464613712,80.63999938964844,2.39621120515921,79.94999694824219,2.6153643005956746,80.02999877929688,0.06256160125588117
8351,2013-04-25,80.12000274658203,81.38999938964844,79.98999786376953,81.30000305175781,2500600.0,-0.013300421702584053,1.058836399131591,6.21044812078381,60.29208202617448,62.535040354876024,0.1505483930052094,-1.2665267036274486,-3.777030172489077,-9.454573722596592,20.275289294535366,1.4000015258789062,2.440085066407903,0.8580036163330078,-2.584398245120539,4.300405477786555,-0.8631973143937586,2.579204547059774,4.125374847228997,27.47257046721032,-29.11951687148328,1.7212009307267715,4,1.05999755859375,-0.94000244140625,-4.347503662109375,-8.885002136230469,8.389999389648438,3,0.06952071272940441,-2.0379927761574566,81.19999694824219,-2.425026464613712,80.63999938964844,2.39621120515921,79.94999694824219,0.06952071272940441
8352,2013-04-26,81.12999725341797,81.30999755859375,79.55999755859375,79.69999694824219,2812600.0,0.012606021869850936,-1.0467847215715669,-1.2118643519865515,59.81704465590103,62.0963717902879,-0.690653768988696,-2.0143578547217373,-4.69132813334997,-10.290104150051704,21.84100209318625,1.75,2.244065437590251,1.6359981536865291,-1.6412621425706675,4.913258449943726,-0.0026319944420691854,3.2746283018151274,3.0178728434484867,64.46876414793783,9.985692576892696,1.6386301481286,4,-0.3999977111816406,-1.9499969482421875,-5.2624969482421875,-9.769996643066406,7.1399993896484375,4,0.07506476239931814,1.058836399131591,80.12000274658203,-2.0379927761574566,81.19999694824219,-2.425026464613712,80.63999938964844,0.07506476239931814
8353,2013-04-29,80.76000213623047,81.25,80.58000183105469,81.23999786376953,1269700.0,-0.004560521751674429,1.67999267578125,-0.3356612762960631,58.18434827871364,60.76538866754359,0.02357335734473054,-1.2990575932220594,-4.220870408307135,-9.745386562680991,23.491327957018115,0.6699981689453125,2.170566988183168,1.004502868652338,-1.7307979375559626,3.7398036748606387,-0.36314753445181225,2.3721532717564884,3.292310613630292,47.24425768120557,-4.196445287056363,1.3676504031041488,4,-0.02500152587890625,-1.5800018310546875,-4.900001525878906,-9.200000762939453,5.439994812011719,0,0.093115359635346,-1.0467847215715669,81.12999725341797,1.058836399131591,80.12000274658203,-2.0379927761574566,81.19999694824219,0.093115359635346
8354,2013-04-30,80.68000030517578,81.0,80.20999908447266,80.51000213623047,2407300.0,-0.0009906120472822355,-1.0519390444484078,-0.3541660043869409,47.16982366647321,58.40753558461435,-0.08396990484109779,-1.1089430947954213,-4.0247573102065815,-9.49095040257987,24.254777633088143,0.7900009155273438,2.0996992286152505,0.8185009002685604,-1.8858675784852892,3.52286937902241,-0.5336833391083644,2.170685139645485,3.2786662446194015,44.09458042850749,-1.5522361453046116,1.352184239376922,4,0.05500030517578125,-1.5,-4.832500457763672,-8.990001678466797,6.269996643066406,1,0.082796235497129,1.67999267578125,80.76000213623047,-1.0467847215715669,81.12999725341797,1.058836399131591,80.12000274658203,0.082796235497129
8355,2013-05-01,80.72000122070312,80.7699966430664,80.2699966430664,80.44000244140625,1667900.0,0.0004957971662871152,1.6316508051238807,1.6470693833587648,53.9435171620702,57.693509145494595,-0.27518819335253397,-0.9935349338502562,-3.9641637869449085,-9.360101971616913,24.734546364916067,0.5,2.098353553842145,0.727501678466794,-1.8692801860371304,3.3242835429707185,-0.5708892537851682,2.0258926107187563,3.1468920530277984,63.388114832695464,19.781003239813884,1.2983909322519607,5,0.0149993896484375,-1.5400009155273438,-5.155000686645508,-8.85000228881836,3.8600006103515625,2,0.09960357772473927,-1.0519390444484078,80.68000030517578,1.67999267578125,80.76000213623047,-1.0467847215715669,81.12999725341797,0.09960357772473927
8356,2013-05-02,81.5999984741211,81.7300033569336,80.73999786376953,81.12000274658203,1558600.0,0.010901848861621044,1.6756706600408273,1.7142779291553134,59.27980629894745,57.20020650472193,-1.0246526729971919,-1.6692850951480693,-4.655185403721191,-10.068944830586062,25.476414604829245,1.0100021362304688,1.684043276558569,1.4234989166259737,-1.0745943355014873,3.9215921687534347,0.1744522905622432,2.6725455426897042,2.176956989066852,94.00900758366821,49.39886657843599,1.2490466260637294,5,-0.8649978637695312,-2.4199981689453125,-6.034997940063477,-9.109996795654297,4.200004577636719,3,0.08210790077112051,1.6316508051238807,80.72000122070312,-1.0519390444484078,80.68000030517578,1.67999267578125,80.76000213623047,0.08210790077112051
8357,2013-05-03,82.16999816894531,82.58999633789062,81.91000366210938,82.0999984741211,1687000.0,0.0069852905083691574,-2.022261406215561,0.1458339956130591,67.27623590505758,58.54564482628062,-1.4071466973096847,-1.9443939997903357,-5.007958792407422,-10.461300910595185,27.72076337022068,0.9899978637695312,1.324403404390722,1.7429988861083956,-0.4699781031692254,3.9559758753860166,0.6365103914695851,2.849487380747206,1.518818239910516,82.35299774644095,32.15936924013743,1.106488494638809,5,-1.095001220703125,-2.3949966430664062,-6.79749870300293,-9.64999771118164,3.25,4,0.07715716330247213,1.6756706600408273,81.5999984741211,1.6316508051238807,80.72000122070312,-1.0519390444484078,80.68000030517578,0.07715716330247213
8358,2013-05-06,82.44000244140625,83.0,81.91999816894531,82.16000366210938,2088300.0,0.0032859228243597993,-1.842073562479923,4.0,54.177921408910365,57.97834284669628,-1.4380226862673737,-1.9937052399271522,-5.080845181454265,-10.558271607866416,29.72233006749282,1.0800018310546875,1.2412422284266995,1.8080028533935604,-0.34987704709098466,3.9658827538781054,0.7290629031512879,2.886942803635833,1.162437694204101,79.92840950419891,29.634490821510497,1.078939950242272,5,-1.160003662109375,-2.5300025939941406,-7.067502975463867,-9.920001983642578,1.9099960327148438,0,0.07071802558234741,-2.022261406215561,82.16999816894531,1.6756706600408273,81.5999984741211,1.6316508051238807,80.72000122070312,0.07071802558234741
8359,2013-05-07,83.91000366210938,83.94999694824219,82.0199966430664,82.44000244140625,2809200.0,0.017831164206332017,1.4903425871234495,5.250027247956403,64.0607111634971,58.24461006286056,-2.6768982271633064,-3.1918161687278968,-6.2890616880879975,-11.852918171324802,31.695629303126378,1.9300003051757812,1.1481064423180811,3.0015037536621065,0.6501160532374257,5.352891454086787,1.8258099034497661,4.177197603874447,-4.540000915527344,98.91322601042822,47.1510029175398,1.1756938502123429,5,-2.1550064086914062,-3.960002899169922,-8.537504196166992,-11.390003204345703,1.4399948120117188,1,0.027291064070908755,-1.842073562479923,82.44000244140625,-2.022261406215561,82.16999816894531,1.6756706600408273,81.5999984741211,0.027291064070908755
8360,2013-05-08,84.11000061035156,84.12999725341797,83.19999694824219,83.93000030517578,1780100.0,0.0023834696640885333,7.454794520547945,0.12244908551142851,77.41499183082861,60.147155596711016,-2.70517999135636,-3.3451591024476244,-6.272422677466906,-11.872541569232027,32.54470948602465,0.9300003051757812,1.2730212827144385,3.063000488281247,0.31220592550621973,5.813795051056275,1.6876032068937263,4.438397769668768,-4.64839797973633,99.4101284169116,43.486771838342264,1.3753972813875157,5,-2.265003204345703,-4.1100006103515625,-8.432500839233398,-11.145000457763672,1.0100021362304688,2,0.03376526355108722,1.4903425871234495,83.91000366210938,-1.842073562479923,82.44000244140625,-2.022261406215561,82.16999816894531,0.03376526355108722
8361,2013-05-09,83.4800033569336,84.19999694824219,83.22000122070312,84.16000366210938,1135600.0,-0.0074901587070067555,1.578980655135374,-3.7777730682829653,71.75290720887745,61.47336254704173,-1.7304158290099991,-2.565529166541836,-5.461203893310625,-11.06033048305909,33.28297649069306,0.9799957275390625,1.2752825614898171,2.2545032501220703,-0.6449389775869605,5.153945477831101,0.804782136267562,3.7042243639765786,-3.8316649414062454,68.55913964165062,9.326385212239842,1.4497211138545145,5,-1.2750053405761719,-3.4800033569335938,-7.360004425048828,-9.900001525878906,2.0699996948242188,3,0.01317679000823535,7.454794520547945,84.11000061035156,1.4903425871234495,83.91000366210938,-1.842073562479923,82.44000244140625,0.01317679000823535
8362,2013-05-10,84.45999908447266,84.5,83.26000213623047,84.01000213623047,2477200.0,0.011739287112255026,3.6792479990787124,-0.6617599210133627,75.53801184243838,63.401547387455594,-2.4455516503306427,-3.332846353440928,-6.230347092634673,-11.839227218702689,34.34654577911755,1.2399978637695312,1.222313531408318,2.9909988403320256,-0.13893808763208426,6.120935768296135,1.4260303763499707,4.5559673043140805,-4.538561156982411,98.44957801789653,33.13422736763995,1.5649684639820538,5,-2.104999542236328,-4.459999084472656,-8.204999923706055,-10.444999694824219,1.720001220703125,4,0.015865545605144415,1.578980655135374,83.4800033569336,7.454794520547945,84.11000061035156,1.4903425871234495,83.91000366210938,0.015865545605144415
8363,2013-05-13,84.38999938964844,84.55999755859375,83.83000183105469,84.11000061035156,1573900.0,-0.0008287910914397401,1.3548434731246308,0.6222237292733376,72.83806865173989,66.25357460804078,-2.018783289127313,-2.9568581976874384,-5.977553974738655,-11.575914661201892,34.04647937949924,0.7299957275390625,1.2824019414367172,2.6304992675781307,-0.44851356696588596,5.709512102122147,1.0909928503061224,4.170005684850139,-4.102276496357405,93.30716111533297,24.83829943851589,1.5395064172720057,5,-1.9750022888183594,-3.625,-8.094999313354492,-10.224998474121094,0.3000030517578125,0,0.012205223210645322,3.6792479990787124,84.45999908447266,1.578980655135374,83.4800033569336,7.454794520547945,84.11000061035156,0.012205223210645322
8364,2013-05-14,84.70999908447266,84.83000183105469,84.1500015258789,84.22000122070312,1387600.0,0.003791914884922587,-1.1587405389040266,1.75,72.02014854864015,68.26208920654855,-1.907616763429445,-3.2140301642650115,-6.125003972662114,-11.705963328569823,33.76844661593349,0.6800003051757812,1.3023799453174263,2.8059989929199247,-0.5442782704793672,6.156276256319217,1.1308603612202717,4.481137624619578,-3.9950487246513546,92.63789036171647,22.996489980514525,1.6751386316996464,5,-1.9249992370605469,-3.3899993896484375,-8.414999008178711,-10.424999237060547,-3.0499954223632812,1,-0.004249800663940206,1.3548434731246308,84.38999938964844,3.6792479990787124,84.45999908447266,1.578980655135374,83.4800033569336,-0.004249800663940206
8365,2013-05-15,86.01000213623047,86.19000244140625,84.25,84.63999938964844,2579800.0,0.015346512404768697,1.2427730369782364,2.795936161930712,85.95853850754277,71.22639278528136,-2.6578179864010423,-4.383579506925031,-7.269255241534552,-12.79854390383639,33.65212851646992,1.94000244140625,1.4265472063576965,3.880501937866214,0.06930706993682634,7.691696805795601,1.9749045039015272,5.7860993718309,-4.801245599861161,93.939386155095,18.180532732790468,1.9055974339646913,5,-1.9599990844726562,-4.010002136230469,-9.480003356933594,-11.640003204345703,-2.9200057983398438,2,-0.007673568721275004,-1.1587405389040266,84.70999908447266,1.3548434731246308,84.38999938964844,3.6792479990787124,84.45999908447266,-0.007673568721275004
8366,2013-05-16,85.5,86.30000305175781,85.4000015258789,85.56999969482422,2646900.0,-0.005929567766114974,-5.666760857893696,-0.05109456532029471,78.41356108430735,72.46387336075355,-1.7169816439974426,-3.6329693423368496,-6.613953359633584,-12.08836601856109,34.176086084688194,0.9000015258789062,1.762802153448149,3.0994998931884794,-0.8657633919967225,7.064763178373681,1.1168682505958856,5.082131535781073,-3.5938690369255255,73.68411806484481,-3.3581563637654313,1.9826316425925998,5,-1.3899993896484375,-3.4449996948242188,-7.527500152587891,-9.889999389648438,-3.2600021362304688,3,-0.004444412320678048,1.2427730369782364,86.01000213623047,-1.1587405389040266,84.70999908447266,1.3548434731246308,84.38999938964844,-0.004444412320678048
8367,2013-05-17,86.2699966430664,86.41999816894531,85.41999816894531,85.7300033569336,1748600.0,0.009005808690835115,1.380962761126249,-7.714223433242507,84.0543695985937,75.78347871516281,-2.0609645535020036,-4.122894528959208,-7.22090422712985,-12.630281214202128,34.7838567870238,1.0,2.059932940084181,3.5574966430664006,-0.5997439550968409,7.714737241229642,1.4788763439847799,5.636116942148021,-3.6608461458025943,94.20842710530347,12.843491678263646,2.0786202990816207,5,-2.049999237060547,-4.154998779296875,-8.019998550415039,-10.284996032714844,-3.1399993896484375,4,-0.008345816846237919,-5.666760857893696,85.5,1.2427730369782364,86.01000213623047,-1.1587405389040266,84.70999908447266,-0.008345816846237919
8368,2013-05-20,86.77999877929688,87.1500015258789,86.4000015258789,86.69999694824219,1794300.0,0.005911697647799308,-1.205906112557221,0.1481533809940942,85.7981272157266,78.19874716541054,-2.1127778303682163,-4.316271789212763,-7.576303622704472,-12.908996423042055,35.6808825320723,0.8800048828125,2.263229959521709,3.725998687744138,-0.5946557842526232,8.046653159740899,1.5656714517457573,5.886325923742518,-3.484895701130398,87.66657511393228,1.521625237867454,2.160327235998382,5,-1.6049995422363281,-4.299999237060547,-8.510000228881836,-10.794998168945312,-3.3799972534179688,0,-0.00691401800600433,1.380962761126249,86.2699966430664,-5.666760857893696,85.5,1.2427730369782364,86.01000213623047,-0.00691401800600433
8369,2013-05-21,87.3499984741211,87.75,86.9000015258789,86.94000244140625,1840300.0,0.006568330293180491,-2.4693966523939275,5.12483311081442,86.62983760762299,79.22261891838771,-2.395400359343526,-4.593301322017993,-7.987692392653614,-13.231508283769344,36.28768743219609,0.970001220703125,2.368351574266157,3.960498428344721,-0.6059757359805644,8.526972592670006,1.6772613461820782,6.2437355105073635,-3.283915706412131,88.57138497488839,-0.4334735738879658,2.283237082162641,5,-1.8649978637695312,-3.7949981689453125,-7.759998321533203,-10.069995880126953,-1.9799957275390625,1,-0.030452158891598802,-1.205906112557221,86.77999877929688,1.380962761126249,86.2699966430664,-5.666760857893696,85.5,-0.030452158891598802
8370,2013-05-22,86.27999877929688,88.08000183105469,85.79000091552734,87.41000366210938,2421000.0,-0.012249567412885853,-1.1706163536566845,-2.7561361394890116,75.32468283096841,79.6194828763978,-1.1009972810694961,-3.29198904677682,-6.783719113608598,-11.919965596577924,36.28726120953728,2.2900009155273438,2.639548068320238,2.6364986419677763,-1.9820223807722925,7.255019664707845,0.327238130597749,4.945759153337804,-1.4771325651297076,32.83571467206418,-53.24201149827632,2.3092605113700344,5,-0.6099967956542969,-2.5549964904785156,-6.689998626708984,-8.999996185302734,-1.6500015258789062,2,-0.05354653665451925,-2.4693966523939275,87.3499984741211,-1.205906112557221,86.77999877929688,1.380962761126249,86.2699966430664,-0.05354653665451925
8371,2013-05-23,85.69000244140625,86.02999877929688,84.9800033569336,85.72000122070312,2213500.0,-0.006838158857649379,2.2307854828865206,0.026547477584530625,69.00651382602004,78.89376087457354,-0.18388227934892143,-2.385618418058911,-6.0612639086457705,-11.081261655029536,36.667284833453394,1.2999954223632812,2.6966565646779372,1.7680023193359347,-2.6220076570599673,6.158012295731837,-0.4270026688620163,3.9630073075338856,2.3899993896484375,22.903207546705453,-61.016534672132714,2.195004988197949,5,0.2649993896484375,-1.9650001525878906,-6.100002288818359,-7.615001678466797,0.6599960327148438,3,-0.030342000576945694,-1.1706163536566845,86.27999877929688,-2.4693966523939275,87.3499984741211,-1.205906112557221,86.77999877929688,-0.030342000576945694
8372,2013-05-24,87.22000122070312,87.25,84.5199966430664,85.12000274658203,2156400.0,0.017855044179081014,1.527785528848701,-70.00279755849441,72.71864910260241,78.88049203578049,-1.4317683928039315,-3.6216605450200774,-7.429589710051005,-12.365022436026749,37.545665000073434,2.7300033569335938,2.6872626820774457,2.9935009002685575,-1.425834960242824,7.412836760779939,0.7838329700128668,5.203168830524248,0.8600006103515625,75.84271468892047,-8.227394661827802,2.209667930255691,5,-1.1049995422363281,-3.4949989318847656,-7.25,-9.145000457763672,-2.2300033569335938,4,-0.0570970337908171,2.2307854828865206,85.69000244140625,-1.1706163536566845,86.27999877929688,-2.4693966523939275,87.3499984741211,-0.0570970337908171
8373,2013-05-28,88.27999877929688,88.91999816894531,87.72000122070312,87.88999938964844,2336600.0,0.012153147715642687,-2.2876821136681924,0.18571413001224338,71.61227224979172,78.83517244701954,-2.1031047208500695,-4.3103884606240115,-8.305816194096906,-13.189598246368774,38.681137147636946,1.6999969482421875,2.8053258848739375,3.6774986267089815,-0.7794707825677136,8.134468035985677,1.449013922070634,5.905983331347329,-3.7600021362304688,85.4545643703931,3.1272592056007653,2.2284847046383485,5,-1.6949996948242188,-4.134998321533203,-8.099998474121094,-10.204998016357422,-3.3300018310546875,1,-0.05833712728920726,1.527785528848701,87.22000122070312,2.2307854828865206,85.69000244140625,-1.1706163536566845,86.27999877929688,-0.05833712728920726
8374,2013-05-29,87.36000061035156,87.97000122070312,86.8499984741211,87.61000061035156,1821700.0,-0.010421365900166624,1.3092811074406165,-0.6410266442349075,65.00463540888816,76.50696099161348,-0.8578888309166643,-3.0190711988929593,-7.197665225053427,-12.033944644540668,39.886415424427426,1.4300003051757812,2.7812395681253577,2.4235004425048885,-1.7903469310231515,6.6373478160329284,0.3165767557408685,4.5304241292689085,-2.8400039672851562,64.54552232724195,-14.975636468926083,2.106923686764017,5,-0.6400032043457031,-3.1200027465820312,-7.180000305175781,-9.28499984741211,-1.94000244140625,2,-0.045329659533031474,-2.2876821136681924,88.27999877929688,1.527785528848701,87.22000122070312,2.2307854828865206,85.69000244140625,-0.045329659533031474
8375,2013-05-30,88.76000213623047,89.0999984741211,87.41000366210938,87.52999877929688,1846700.0,0.016025658380238283,-1.2993226936551188,-4.920013427734375,72.75863339020306,75.87863569226856,-2.0414614370948385,-3.9904445047178285,-8.40903165918516,-13.196858646362529,41.296813030787014,1.7399978637695312,2.8602801019457758,3.421501922607419,-0.629531583210678,7.472535428425516,1.3959851696983634,5.447018675516475,-4.1520054626464855,92.5765021405607,11.186698790678719,2.0255167529090516,5,-1.9500045776367188,-4.430004119873047,-8.580001831054688,-10.685001373291016,-2.8199996948242188,3,-0.03819287187989706,1.3092811074406165,87.36000061035156,-2.2876821136681924,88.27999877929688,1.527785528848701,87.22000122070312,-0.03819287187989706
8376,2013-05-31,88.30000305175781,89.5,88.13999938964844,88.6500015258789,2923200.0,-0.005182504206868277,-3.05966818114531,-0.284550828376308,67.3285468268106,74.02021093984821,-1.2767801802198733,-3.1650344266438992,-7.767011405038204,-12.50818310883605,42.39953193734245,1.3600006103515625,2.9400951674353024,2.626502609252924,-1.2260767030081752,6.479081921514023,0.7002129531223744,4.552792265383474,-3.512326306152346,75.90369198102151,-3.1906815603167757,1.9262896561305491,5,-1.2900047302246094,-3.7700042724609375,-8.120002746582031,-10.22500228881836,-1.0300064086914062,4,-0.0415629181370315,-1.2993226936551188,88.76000213623047,1.3092811074406165,87.36000061035156,-2.2876821136681924,88.27999877929688,-0.0415629181370315
8377,2013-06-03,88.51000213623047,89.0,87.66999816894531,88.81999969482422,1734400.0,0.002378245495071596,2.9701655697009723,0.8857111716621253,68.36009402792143,72.08265169675875,-1.269076320398483,-3.031109303196331,-7.758492505376921,-12.479416569676857,43.06708304812254,1.3300018310546875,2.7922615415003804,2.5195014953613253,-1.158675287242545,6.1976782779651955,0.680413104059383,4.3585898866632675,-3.439585995361327,62.64161155751841,-14.04955949025581,1.8390883913019365,6,-1.5000038146972656,-3.9800033569335938,-8.330001831054688,-10.435001373291016,-0.470001220703125,0,-0.024404062930478698,-3.05966818114531,88.30000305175781,-1.2993226936551188,88.76000213623047,1.3092811074406165,87.36000061035156,-0.024404062930478698
8378,2013-06-04,88.2699966430664,88.98999786376953,88.11000061035156,88.37000274658203,2113900.0,-0.0027116200132348833,-3.1904813805631242,0.3226028745816106,65.97844593197101,69.7880526216863,-0.8889726843273706,-2.4579617587409928,-7.276653197307695,-12.035702867568489,43.60787365901969,0.8799972534179688,2.7793263082590016,1.9879962921142607,-1.4195278607749628,5.395520445003484,0.284234215669656,3.6917583685588653,-2.9338054706494177,53.584805709662845,-20.218038974723413,1.70376207644461,6,-1.2599983215332031,-3.414997100830078,-8.314996719360352,-10.194995880126953,0.15000152587890625,1,-0.03715870515504904,2.9701655697009723,88.51000213623047,-3.05966818114531,88.30000305175781,-1.2993226936551188,88.76000213623047,-0.03715870515504904
8379,2013-06-05,86.19999694824219,88.37999725341797,86.16000366210938,88.08999633789062,2457300.0,-0.023450773462636354,-1.2538166608574417,18.898840402807444,50.79762752015128,67.06282425381775,1.1183507719678119,-0.21882430155039856,-4.942945123925085,-9.768930027831757,43.2824676096979,2.2199935913085938,2.5933122918799825,-0.19650306701660725,-3.4172075291240844,3.02420139509087,-1.8068552980703458,1.4138491640371313,-0.6139772461702222,1.1974050893142674,-67.16426631464255,1.6103522310537388,6,0.8100013732910156,-1.3449974060058594,-6.242496490478516,-8.124996185302734,1.9900054931640625,2,-0.014501160606195218,-3.1904813805631242,88.2699966430664,2.9701655697009723,88.51000213623047,-3.05966818114531,88.30000305175781,-0.014501160606195218
8380,2013-06-06,86.94999694824219,87.16999816894531,85.04000091552734,85.66000366210938,3828100.0,0.008700696363717064,1.4624306517194845,-0.6825363506454712,55.9670686281651,65.61399700961164,0.5290163786850997,-0.7854185717372246,-5.421854518253639,-10.315957695272942,42.613524744494256,2.1299972534179688,2.3455318358385426,0.4114971160888672,-2.630193972394494,3.4531882045722284,-1.1093484281528134,1.9323426603305478,2.5500030517578125,42.825031945957875,-23.83630493272156,1.5208455442416826,6,0.060001373291015625,-2.0649986267089844,-6.992496490478516,-8.874996185302734,1.2900009155273438,3,-0.017596306302432918,-1.2538166608574417,86.19999694824219,-3.1904813805631242,88.2699966430664,2.9701655697009723,88.51000213623047,-0.017596306302432918
8381,2013-06-07,84.58000183105469,85.55000305175781,84.5,84.91000366210938,15530800.0,-0.027256989078426996,-3.2856786971008627,-0.25581670432098036,43.85456091006798,62.406876099330034,3.045238977722434,1.7615253666806723,-2.81142317516354,-7.75487062008348,41.76425297570208,2.4499969482421875,1.950283169165985,-2.013497924804682,-4.85556041230538,0.8285645626960161,-3.4345291685550308,-0.5924666810543329,4.830798187255866,1.7778184678819444,-58.862667540459434,1.4210312437503505,6,2.4199981689453125,0.5399971008300781,-4.622501373291016,-6.505001068115234,2.9799957275390625,4,0.0160794582751147,1.4624306517194845,86.94999694824219,-1.2538166608574417,86.19999694824219,-3.1904813805631242,88.2699966430664,0.0160794582751147
8382,2013-06-10,85.80000305175781,86.01000213623047,84.75,84.94999694824219,3948100.0,0.014424227882378515,-1.01600341796875,-2.5757617792574097,46.61135440299689,59.62899633857505,1.7909676973170718,0.6820291672639769,-3.814408421073267,-8.77761972354621,40.837526579555586,1.4300003051757812,1.7719637630563057,-0.860496902465826,-3.549863781259532,1.82886997632788,-2.205180341862672,0.4841865369310199,3.4143649658203117,28.95331114180995,-27.100811452492433,1.344683439396851,6,1.1999969482421875,-0.095001220703125,-5.842502593994141,-7.725002288818359,1.9899978637695312,0,0.017132791830110294,-3.2856786971008627,84.58000183105469,1.4624306517194845,86.94999694824219,-1.2538166608574417,86.19999694824219,0.017132791830110294
8383,2013-06-11,85.41999816894531,85.93000030517578,84.5,85.06999969482422,2417600.0,-0.0044289611806105356,1.087587501183389,0.41175995404444765,43.237558657333174,57.21043225506894,1.9250580936599704,1.204933003276551,-3.186380479380915,-8.200250601522072,39.78011408732577,1.4300003051757812,1.700574854968579,-1.292001724243164,-3.8336930170575414,1.2496895685712133,-2.5628473706503456,-0.0211560778359825,3.6057951279296816,23.711309798863063,-27.06346223037908,1.2708456464071882,6,1.5800018310546875,0.29000091552734375,-4.994998931884766,-7.344997406005859,3.5400009155273438,1,0.030672006587967093,-1.01600341796875,85.80000305175781,-3.2856786971008627,84.58000183105469,1.4624306517194845,86.94999694824219,0.030672006587967093
8384,2013-06-12,84.3499984741211,86.0,84.23999786376953,85.97000122070312,2092400.0,-0.012526337131358312,1.095240257764497,-4.628599455040872,43.237558657333174,53.93031284030562,2.8197101741218944,2.3679874495549313,-1.9733583790036846,-6.956425218111136,38.496042239998395,1.7600021362304688,1.4038441370378365,-2.344001388549799,-4.949682951129816,0.2616801740302179,-3.6468421698398004,-1.0411606072597976,4.494763090878905,3.7542866516856273,-47.25355066111541,1.3028407812900051,6,2.520000457763672,1.4099998474121094,-3.7549991607666016,-6.274997711181641,5.230003356933594,2,0.0482513309834014,1.087587501183389,85.41999816894531,-1.01600341796875,85.80000305175781,-3.2856786971008627,84.58000183105469,0.0482513309834014
8385,2013-06-13,85.3499984741211,85.55000305175781,83.37000274658203,84.98999786376953,2426500.0,0.011855364766921728,4.7367691937038225,-0.2222222222222222,48.84194836438362,51.87624634448039,1.4361603038244937,1.3871250097270433,-2.8009376597132984,-7.782524444977014,36.4623094061038,2.1800003051757812,1.0551282894648182,-1.3110012054443416,-3.9693423790416347,1.3473399681529514,-2.6401717922429953,0.01816938135431201,3.2184772688050742,74.99985550385804,19.59274132735868,1.3291705867986485,6,0.8350028991699219,1.0,-4.497499465942383,-7.274997711181641,4.980003356933594,3,0.03327479810261824,1.095240257764497,84.3499984741211,1.087587501183389,85.41999816894531,-1.01600341796875,85.80000305175781,0.03327479810261824
8386,2013-06-14,85.12000274658203,86.08999633789062,84.7699966430664,85.16000366210938,1929300.0,-0.0026947361646268986,-2.567503479560802,-0.11111346585851736,42.152470458898485,48.96428817014451,1.3048550424393,1.6729664923243348,-2.391836005974426,-7.38267066539504,34.37531739257498,1.3199996948242188,0.8178550728162719,-1.5219970703124943,-4.220406969465984,1.176412828840995,-2.871202019889239,-0.17279212073574968,3.032595156636603,64.33838688414232,11.040514791985117,1.3492049495767455,6,1.05999755859375,1.2399978637695312,-4.197504043579102,-7.045001983642578,4.399993896484375,4,0.03665407679175359,4.7367691937038225,85.3499984741211,1.095240257764497,84.3499984741211,1.087587501183389,85.41999816894531,0.03665407679175359
8387,2013-06-17,85.55000305175781,86.1500015258789,85.19999694824219,85.58999633789062,2175500.0,0.00505169515156112,-1.5675608800544363,0.9998092695021934,39.294134401807604,45.99936466679303,0.45910289835826745,1.2503673810277434,-2.609540324681987,-7.640504156939855,32.14548532100769,1.029998779296875,0.33409547714563814,-1.055997085571292,-3.7942207494372866,1.6822265782947028,-2.4251089175042893,0.31311474636170544,2.219987238929889,78.41731159778253,27.981358098072732,1.3691118319329973,6,0.3249969482421875,0.8299980163574219,-4.447504043579102,-7.19000244140625,5.05999755859375,0,0.023494967096843844,-2.567503479560802,85.12000274658203,4.7367691937038225,85.3499984741211,1.095240257764497,84.3499984741211,0.023494967096843844
8388,2013-06-18,86.18000030517578,86.37999725341797,85.48999786376953,85.79000091552734,2176100.0,0.007364082185208343,1.2531821605856335,-9.751621518504388,45.2648459394902,45.38461115783069,-0.557125368684467,0.6040868473507572,-3.0535843959334557,-8.092284621368805,29.590832656986706,0.8899993896484375,-0.0433616445565832,-0.3959999084472656,-3.139339301828983,2.3473394849344515,-1.7676696051381242,0.975669788243593,1.2379909819834722,93.35557098898425,42.85769110305279,1.3716696966908615,6,-0.9099998474121094,0.2550010681152344,-5.002500534057617,-7.549999237060547,5.069999694824219,1,0.018681835746696684,-1.5675608800544363,85.55000305175781,-2.567503479560802,85.12000274658203,4.7367691937038225,85.3499984741211,0.018681835746696684
8389,2013-06-19,84.69000244140625,86.2699966430664,84.69000244140625,86.06999969482422,2029400.0,-0.017289369441787383,-1.2898512265105402,-3.5384600336476386,33.78485585910357,42.91992085015718,0.7779659902960532,1.9864321712615975,-1.3924028499214671,-6.454077258378618,26.55695630331707,1.5799942016601562,-0.5237089590253845,-1.752997970581049,-4.594502861875114,1.0885069207130158,-3.1737504162280885,-0.3322455249340095,2.404149762506819,43.85389049137446,-1.2667440329499016,1.4207524456470335,6,0.18499755859375,1.7449989318847656,-3.100004196166992,-5.975002288818359,5.899993896484375,2,0.050419134726329196,1.2531821605856335,86.18000030517578,-1.5675608800544363,85.55000305175781,-2.567503479560802,85.12000274658203,0.050419134726329196
8390,2013-06-20,81.66000366210938,83.73999786376953,81.18000030517578,83.7300033569336,3701800.0,-0.035777526177227514,1.4497716644946503,1.5000027642788825,28.042322969732695,41.163005523453265,3.3287162573704023,4.903996375755568,1.6816759808333188,-3.284638749044433,25.17599140067573,3.5100021362304688,-1.0687282195317778,-4.551996994018552,-8.110100668652805,-0.9938933193842985,-6.3310488313356785,-2.772945156701425,5.136216585217213,9.230839204547122,-30.674226072478966,1.7790518373171273,6,2.1199951171875,3.6799964904785156,0.39249610900878906,-2.8100013732910156,8.739997863769531,3,0.09698748241203203,-1.2898512265105402,84.69000244140625,1.2531821605856335,86.18000030517578,-1.5675608800544363,85.55000305175781,0.09698748241203203
8391,2013-06-21,83.08999633789062,83.5199966430664,82.01000213623047,82.27999877929688,3578600.0,0.01751154312579062,-1.2370440699422423,-0.391303226091796,33.41490347688652,39.69673319832989,1.8608248839046126,3.4459037588714097,0.3593888225656201,-4.5601915491449745,24.486441009487642,1.8599929809570312,-1.2498483665825972,-2.9920040130615178,-6.810846786175134,0.8268387600520981,-4.901425399618333,-1.0825826265047027,3.1800003051757812,36.73071449321717,-0.28600686268714526,1.9094213865568088,6,0.69000244140625,2.2500038146972656,-0.06499481201171875,-3.089996337890625,7.390007019042969,4,0.08713450249440546,1.4497716644946503,81.66000366210938,-1.2898512265105402,84.69000244140625,1.2531821605856335,86.18000030517578,0.08713450249440546
8392,2013-06-24,82.23999786376953,83.0,81.04000091552734,82.26000213623047,2439500.0,-0.010229853310674386,1.6133321126302083,-0.024696707105719237,32.21237376601725,38.47171265485034,2.4057174251018267,4.114643319251414,1.3197527829884876,-3.558648999912421,23.381145602312696,2.0499954223632812,-1.6124258049900106,-3.5930023193359375,-7.73515599402657,0.5491513553546952,-5.664079156681254,-1.5219254819906212,3.5209991455078153,22.47186837428064,-11.934842186592014,2.0710768373453186,6,1.470001220703125,3.0300025939941406,0.8425025939941406,-2.18499755859375,8.870002746582031,0,0.08852138823442313,-1.2370440699422423,83.08999633789062,1.4497716644946503,81.66000366210938,-1.2898512265105402,84.69000244140625,0.08852138823442313
8393,2013-06-25,83.12999725341797,83.37999725341797,82.4800033569336,82.91000366210938,1771300.0,0.010821977295314644,1.500005298237806,-10.997330282227308,40.266317949224074,38.141574798393776,1.292657221567552,2.9713804938252792,0.58529637077595,-4.318333016299164,21.519842087528417,1.1399993896484375,-1.6002590577047187,-2.445502853393549,-6.587460767736246,1.6964550609491482,-4.516481810564898,-0.3745238962222004,2.064480224609383,39.961721706301624,1.298314374993332,2.0709789571713455,6,0.5800018310546875,2.140003204345703,0.03750038146972656,-3.0149993896484375,8.889999389648438,1,0.0899795934568739,1.6133321126302083,82.23999786376953,-1.2370440699422423,83.08999633789062,1.4497716644946503,81.66000366210938,0.0899795934568739
8394,2013-06-26,83.4000015258789,84.20999908447266,83.01000213623047,83.7699966430664,1960300.0,0.0032479764390926924,-1.0869622906881087,-1.681844980058956,38.39110937687898,36.98037046644882,0.9764036560927707,2.5186227604256715,0.3727287127403258,-4.497282129300032,20.097370233055827,1.1999969482421875,-1.7262280931277445,-1.9774986267089787,-6.138834327530759,2.1838370741128017,-4.058166477119869,0.1031692237019115,1.2959387646484402,74.44801178345021,34.811051115019275,2.0806678504108866,6,0.30999755859375,1.8699989318847656,0.42749786376953125,-2.920001983642578,8.409996032714858,2,0.0941246802218012,1.500005298237806,83.12999725341797,1.6133321126302083,82.23999786376953,-1.2370440699422423,83.08999633789062,0.0941246802218012
8395,2013-06-27,85.37000274658203,85.76000213623047,84.0,84.08999633789062,3201200.0,0.023621117322064178,-1.410963342303974,-3.459522434839987,52.652791647729806,38.14707282076341,-1.1068596650362394,0.29684904597650075,-1.505443963755937,-6.326485250049728,17.858790758868302,2.3600006103515625,-1.7280602979259356,0.1620025634765625,-3.6833918689538905,4.0073969959070155,-1.760694652738664,2.084699779691789,-4.3300018310546875,91.73730320369832,45.35702988640091,1.9226972162152292,6,-1.660003662109375,-0.10000228881835938,-0.8500022888183594,-4.590003967285156,6.680000305175767,3,0.061145524462544065,-1.0869622906881087,83.4000015258789,1.500005298237806,83.12999725341797,1.6133321126302083,82.23999786376953,0.061145524462544065
8396,2013-06-28,84.62999725341797,85.45999908447266,84.62000274658203,84.98999786376953,2608500.0,-0.008668214470611502,-3.4211540778219494,-0.2812490686820883,45.94029798591342,38.88553544121961,-0.49581087848663685,0.7882220409101706,-0.6345377602818445,-5.486078117788878,15.365157613131352,0.839996337890625,-1.6683520031923962,-0.3945026397705078,-3.9586127933807944,3.169607513839779,-2.176557716575658,1.3875524370346426,-3.495596313476568,76.05922477612906,26.33961229873203,1.782055076805146,6,-0.9199981689453125,0.6400032043457031,0.0675048828125,-3.68499755859375,7.450004577636719,4,0.06817918539194912,-1.410963342303974,85.37000274658203,-1.0869622906881087,83.4000015258789,1.500005298237806,83.12999725341797,0.06817918539194912
8397,2013-07-01,86.3499984741211,87.48999786376953,84.94000244140625,85.02999877929688,2551200.0,0.02032377734283397,-2.4000111898355603,-3.6666596024244478,52.95238335134517,39.73970626475905,-2.3360606124970076,-1.1614463146736398,-2.1993408226977493,-7.079328230780362,13.172305102032631,2.8600006103515625,-1.7414872548722826,1.4334987640380916,-1.8016250991843634,4.668622627260547,-0.184063167573143,3.0510606956493262,-5.123085510253915,77.24549621575525,23.2348438601354,1.6175619316112295,7,-2.0849990844726562,-1.0799980163574219,-1.5099964141845703,-5.404998779296875,5.3300018310546875,0,0.0478286619084336,-3.4211540778219494,84.62999725341797,-1.410963342303974,85.37000274658203,-1.0869622906881087,83.4000015258789,0.0478286619084336
8398,2013-07-02,84.98999786376953,86.33000183105469,84.9000015258789,86.08000183105469,2183300.0,-0.01574986258695943,-1.2519749370723472,-0.8257607721873826,51.995011401288245,41.76305688055734,-1.299242881139918,-0.06300457001833593,-0.6941664374332674,-5.598878636446784,10.852856588687207,1.4499969482421875,-1.725562181859658,0.23749809265136435,-2.5885151359396588,3.0635113212423875,-1.1755085216441472,1.650504706946876,-3.512561503906255,44.19637535294498,-15.503346686626742,1.4130066142955104,7,-0.7249984741210938,0.2800025939941406,-0.06999588012695312,-4.0449981689453125,6.970001220703125,1,0.07200850571136352,-2.4000111898355603,86.3499984741211,-3.4211540778219494,84.62999725341797,-1.410963342303974,85.37000274658203,0.07200850571136352
8399,2013-07-03,84.94999694824219,85.37000274658203,84.41000366210938,84.56999969482422,1015800.0,-0.0004706543891371817,-1.74289638034202,-0.3486200645346436,48.67373448381409,44.055435937677494,-1.3616783205896468,-0.12801550784023163,-0.5287076366373924,-5.449892874947267,9.842172098396759,0.9599990844726562,-1.7090909013584508,0.2599971771240206,-2.485364392620909,3.00535874686895,-1.1126836077484512,1.6326779619964924,-3.2320581282226613,27.220559591291554,-29.282065656577174,1.3726807848724658,7,-0.68499755859375,0.3200035095214844,0.41500282287597656,-3.5849990844726562,7.5200042724609375,2,0.08322542611898842,-1.2519749370723472,84.98999786376953,-2.4000111898355603,86.3499984741211,-3.4211540778219494,84.62999725341797,0.08322542611898842
8400,2013-07-05,85.41999816894531,85.58000183105469,84.83999633789062,85.51000213623047,1166900.0,0.005532680842701865,5.434736458022357,-0.23685425743369407,50.97909735097655,46.00701303479861,-1.3882212012096744,-0.7573470920142,-0.8832560041148554,-5.80962458209595,9.561791368676973,0.7400054931640625,-1.8363887187891237,0.8064983367919893,-1.7526571083126754,3.365653781896654,-0.47307938576034303,2.0860760593443217,-3.471176987175781,32.79209117639045,-21.78084947627658,1.2795777225523326,7,-1.154998779296875,-0.14999771118164062,0.05999946594238281,-4.055000305175781,6.760002136230469,4,0.07480683126462018,-1.74289638034202,84.94999694824219,-1.2519749370723472,84.98999786376953,-2.4000111898355603,86.3499984741211,0.07480683126462018
8401,2013-07-08,85.94000244140625,86.62999725341797,85.6500015258789,86.01000213623047,1089400.0,0.0060876174620427825,-2.0153643907649332,0.7777401034161228,51.2654097889911,48.124017037351265,-1.633184135372943,-1.233480615252688,-1.244567772679801,-6.212501677599391,9.797749566686957,1.2099990844726562,-1.666237919422656,1.2585025787353459,-1.3682853651936995,3.8852905226643912,-0.054891393229169694,2.5718965506998615,-3.7695341923567156,49.67537855987476,-1.8036904441499217,1.3133939719645225,7,-0.9550018310546875,-0.6700019836425781,-0.37000465393066406,-4.485004425048828,6.709999084472656,0,0.07109611864995391,5.434736458022357,85.41999816894531,-1.74289638034202,84.94999694824219,-1.2519749370723472,84.98999786376953,0.07109611864995391
8402,2013-07-09,87.2699966430664,87.38999938964844,86.25,86.8499984741211,2015800.0,0.015475845518702958,2.4545244370462846,-6.0,53.38298043635778,49.58142398036612,-2.4301998981127753,-2.5799767136318508,-2.4297030491825495,-7.42474861640315,9.934249594058246,1.4499969482421875,-1.0505289597360843,2.5149971008300724,-0.3177546922784842,5.347748893938629,1.098621204275787,3.931372997384358,-4.886747209428066,95.97305642175763,47.73426499276721,1.4163758965542785,7,-2.0199966430664062,-2.2499961853027344,-1.4999980926513672,-5.614997863769531,4.790000915527358,1,0.05511636728555369,-2.0153643907649332,85.94000244140625,5.434736458022357,85.41999816894531,-1.74289638034202,84.94999694824219,0.05511636728555369
8403,2013-07-10,88.04000091552734,88.06999969482422,87.0,87.08000183105469,1754800.0,0.008823241687635708,1.0980455222038552,2.285722070844687,60.88368078707158,52.080598581498634,-2.7161028009143564,-3.3135186827814067,-3.0309863289373595,-8.067819903048871,10.352330737262758,1.0699996948242188,-0.5554082746239999,3.154001235961914,-0.02891642773346348,6.336918899657292,1.5625424041142253,4.745460067809603,-5.452481544683749,99.18036033294213,48.30547721367179,1.5914588318476897,7,-2.0050010681152344,-3.0250015258789062,-2.2700023651123047,-6.385002136230469,3.2600021362304545,2,0.04134483589046023,2.4545244370462846,87.2699966430664,-2.0153643907649332,85.94000244140625,5.434736458022357,85.41999816894531,0.04134483589046023
8404,2013-07-11,88.41999816894531,89.19999694824219,88.20999908447266,88.83000183105469,1739500.0,0.004316188658182396,-1.3855317584336795,-0.42708755533303133,76.53057924685811,54.7336860925129,-2.580494731880208,-3.5552472413664162,-3.2317892342727816,-8.310200688221556,11.136855782372876,1.1599960327148438,0.09582263961827664,3.330498504638669,-0.20862675781232554,6.869623767089664,1.5609358734131717,5.100061135864166,-5.503529978662883,82.1101222452815,24.894855036575237,1.7695626312254964,7,-1.6149978637695312,-3.299999237060547,-2.487499237060547,-6.7649993896484375,2.2700042724609233,3,0.040036202090429907,1.0980455222038552,88.04000091552734,2.4545244370462846,87.2699966430664,-2.0153643907649332,85.94000244140625,0.040036202090429907
8405,2013-07-12,88.19000244140625,88.80999755859375,87.88999938964844,88.52999877929688,1549600.0,-0.002601173176905114,1.0444542402766945,0.8292519538518794,72.09706380919388,57.63999340621073,-2.132690079603975,-3.2691894052888415,-2.822866676184262,-7.951630066705889,12.3828993993446,0.9199981689453125,0.5383767648250455,2.9585025787353487,-0.842817494606038,6.7598226520767355,1.0578425420646624,4.859162615406035,-4.770851950487042,71.54941382534037,11.257897724593818,1.9006600366706912,7,-1.3850021362304688,-3.0700035095214844,-2.2575035095214844,-6.535003662109375,2.2299957275390625,4,0.04853156435890238,-1.3855317584336795,88.41999816894531,1.0980455222038552,88.04000091552734,2.4545244370462846,87.2699966430664,0.04853156435890238
8406,2013-07-15,88.23999786376953,88.62999725341797,87.80999755859375,88.37999725341797,1394800.0,0.000566905782733107,1.5625014901175405,0.4117673458396912,77.93294660705229,60.41561154573374,-1.8067545730499006,-3.2395514121149205,-2.7180345152031293,-7.833772075702058,13.404568960904239,0.8199996948242188,1.0330365978911118,2.8524982452392607,-1.1786847615897926,6.883681252068314,0.836906741824734,4.868089748653787,-4.358379656264489,67.45762448857141,2.283772015579828,2.015591503414527,7,-1.43499755859375,-3.1199989318847656,-2.292499542236328,-6.584999084472656,2.0800018310546875,0,0.04465098069799445,1.0444542402766945,88.19000244140625,-1.3855317584336795,88.41999816894531,1.0980455222038552,88.04000091552734,0.04465098069799445
8407,2013-07-16,87.55999755859375,88.43000030517578,86.91999816894531,88.33999633789062,1511100.0,-0.007706259311402119,2.145815783199555,5.571444141689374,71.03512634863776,62.531179873217006,-1.0471889401562606,-2.5310128039497357,-1.9062916854581715,-6.979386464230686,14.22363215126542,1.5100021362304688,1.1228340126059635,2.071998214721674,-2.07480547771155,6.218801907154898,-0.0014036314949379403,4.145400060938286,-3.2529090518297323,28.070163697447498,-38.628397530152256,2.073401846216612,7,-0.7549972534179688,-2.4399986267089844,-1.4999980926513672,-5.904998779296875,2.5100021362304688,1,0.05813161385573373,1.5625014901175405,88.23999786376953,1.0444542402766945,88.19000244140625,-1.3855317584336795,88.41999816894531,0.05813161385573373
8408,2013-07-17,87.79000091552734,87.98999786376953,87.16999816894531,87.80999755859375,1572200.0,0.002626808626618349,3.31581906157769,0.025636762001643255,70.92467631456071,65.00350674329997,-0.9367525911153223,-2.776570759393195,-2.0078679896850815,-7.045628420143743,14.94182821222144,0.8199996948242188,1.4149206450644556,2.221501541137698,-2.0427106069664944,6.485713689241891,0.08939546708560897,4.353607615189787,-3.0914797334450697,38.158035630630025,-26.42178580342045,2.132106074052096,7,-0.7700042724609375,-2.670001983642578,-1.4375,-6.135002136230469,2.55999755859375,2,0.0486387583840564,2.145815783199555,87.55999755859375,1.5625014901175405,88.23999786376953,1.0444542402766945,88.19000244140625,0.0486387583840564
8409,2013-07-18,88.95999908447266,88.98999786376953,87.83999633789062,87.8499984741211,1763000.0,0.013327237233669686,-1.0353921356811062,-55.509347577260584,68.5242282424525,66.95296573124173,-1.6518195521420154,-3.80537279181965,-3.080585520728235,-8.021843541295013,16.291280195188232,1.1999969482421875,1.4955795556019211,3.177999877929693,-1.3220707592897298,7.678070515149116,0.9279645593199746,5.428035196539412,-3.9013598410975874,98.55078339519164,35.860989191971605,2.2500353186097133,7,-1.5349998474121094,-3.8400001525878906,-2.604999542236328,-6.709999084472656,1.8899993896484375,3,0.026304001701519475,3.31581906157769,87.79000091552734,2.145815783199555,87.55999755859375,1.5625014901175405,88.23999786376953,0.026304001701519475
8410,2013-07-19,89.58000183105469,89.62999725341797,88.70999908447266,89.1500015258789,1772400.0,0.006969455406505842,2.471749175867678,0.38738744930923086,75.86209370682556,69.68593061100113,-1.810011290162464,-4.007049954133976,-3.6005449131437786,-8.468676744742481,15.973901598187194,0.9199981689453125,1.7310851053427996,3.402002716064459,-0.9626442011677767,7.766649633296694,1.2196792574483482,5.5843261746805695,-4.190053971290254,98.15514984304838,35.62160205926832,2.1823234586161164,7,-1.6400032043457031,-4.245002746582031,-3.265003204345703,-7.195003509521484,0.779998779296875,4,0.012391165300989604,-1.0353921356811062,88.95999908447266,3.31581906157769,87.79000091552734,2.145815783199555,87.55999755859375,0.012391165300989604
8411,2013-07-22,90.33000183105469,90.36000061035156,89.3499984741211,89.41999816894531,1153900.0,0.008372404383452547,1.0824760106968696,2.1162860843491065,73.1395585063772,71.8811059521144,-2.09177489886288,-4.413098036166929,-4.21941401446017,-9.055514791111108,15.754116310594075,1.0100021362304688,2.085604023413879,3.7900024414062443,-0.695545329127853,8.275550211940342,1.5472285561392027,6.032776326673286,-4.516049031924894,99.12794308120864,36.866806665889186,2.2427738852670482,7,-1.69000244140625,-4.630001068115234,-4.062501907348633,-7.905002593994141,-1.5,0,0.0009963061670135165,2.471749175867678,89.58000183105469,-1.0353921356811062,88.95999908447266,3.31581906157769,87.79000091552734,0.0009963061670135165
8412,2013-07-23,89.5199966430664,90.31999969482422,89.23999786376953,89.33999633789062,1617100.0,-0.008967177809906857,-4.684261248418897,0.19780173714745633,78.13662771412054,73.79810005511982,-1.0382232912950826,-3.1934596130267323,-3.316579648718033,-8.078216169568194,15.081330758576433,1.0900039672851562,2.3772642239494814,2.615997314453125,-1.5719832491365793,6.803977878042829,0.5220070326582658,4.709987596247984,-3.160518106590004,73.66760738543958,8.744604555608149,2.093990281794853,7,-0.8799972534179688,-3.819995880126953,-3.2499961853027344,-7.0449981689453125,-0.6199951171875,1,0.008936584916860335,1.0824760106968696,90.33000183105469,2.471749175867678,89.58000183105469,-1.0353921356811062,88.95999908447266,0.008936584916860335
8413,2013-07-24,90.61000061035156,92.29000091552734,90.4000015258789,90.5,3072200.0,0.012176094818582506,-11.19364048040953,0.6111134658585173,81.09890036185104,74.30569129011906,-1.92809480997839,-3.893995051770972,-4.296917915725871,-9.008537724953797,14.929346815435737,2.7700042724609375,2.6837110971973743,3.3320011138916072,-0.7720390528980516,7.436041280681266,1.2799810304967707,5.384021197286444,-3.770459425010145,62.24722298897082,-7.1373448124168135,2.0520200833948317,7,-1.0050010681152344,-3.9449996948242188,-4.482500076293945,-8.135002136230469,-1.44000244140625,2,-0.005959617171282239,-4.684261248418897,89.5199966430664,1.0824760106968696,90.33000183105469,2.471749175867678,89.58000183105469,-0.005959617171282239
8414,2013-07-25,91.25,91.38999938964844,89.79000091552734,90.37000274658205,1634800.0,0.007063231269588188,1.7586274935380122,7.99993064225261,81.44551857637374,75.34440848647236,-2.3741045795666906,-4.127349779913047,-4.827869812012352,-9.492293990614968,15.181161522532241,1.5999984741210938,2.8913766444527624,3.57950057983399,-0.46399290629040024,7.62299406595838,1.557753836771795,5.601247322896185,-3.6473944524325503,70.94970995528921,-2.9370075349877,2.0217467430621987,7,-1.6450004577636719,-4.584999084472656,-5.397499084472656,-8.775001525878906,-2.4199981689453125,3,-0.00986303042059078,-11.19364048040953,90.61000061035156,-4.684261248418897,89.5199966430664,1.0824760106968696,90.33000183105469,-0.00986303042059078
8415,2013-07-26,90.58999633789062,91.16000366210938,89.7699966430664,90.95999908447266,1786700.0,-0.007232916845034243,2.6103520366205277,-0.42045897887171985,74.70771565800868,74.98604949213419,-1.49508414111898,-3.221388220936703,-4.106149029482964,-8.695862721792707,16.40992490253727,1.4800033569335938,2.902591357014842,2.6584972381591854,-1.433355993281367,6.750350469599738,0.6125706224389091,4.704423853879462,-2.3311554388087927,44.26220076544013,-31.336818369649194,2.045926615720276,7,-0.9849967956542969,-3.9249954223632812,-4.934995651245117,-7.3549957275390625,-0.46999359130857954,4,0.002870097656927806,1.7586274935380122,91.25,-11.19364048040953,90.61000061035156,-4.684261248418897,89.5199966430664,0.002870097656927806
8416,2013-07-29,90.4000015258789,90.88999938964844,90.11000061035156,90.3499984741211,1809600.0,-0.002097304555605195,-1.94339839926297,-0.1351423799410273,68.92384078467406,74.75146220724933,-1.080049919872522,-2.7162169680618433,-3.83893097141123,-8.37299215520639,17.705092182449075,0.779998779296875,2.6740085484248226,2.180002212524414,-1.7418512951081482,6.101855720156976,0.21907545870813294,4.140928966340695,-1.5767982244947092,38.03286889961728,-33.54361321972238,1.9609267538162807,7,-0.6700019836425781,-3.7350006103515625,-5.840002059936523,-6.745002746582031,0.4499969482421875,0,-0.0004424879961522077,2.6103520366205277,90.58999633789062,1.7586274935380122,91.25,-11.19364048040953,90.61000061035156,-0.0004424879961522077
8417,2013-07-30,90.4800033569336,90.97000122070312,90.33000183105469,90.75,1931900.0,0.0008849759923044154,-1.2456130957957998,-5.399603295697284,66.09499902367929,74.21483139715139,-0.7848224464221829,-2.6044777233915966,-3.8640108431177396,-8.315429952394652,18.976517186009538,0.6399993896484375,2.5692820735701503,2.0535037994384737,-1.888638526611814,5.995646125488761,0.08243263641332987,4.024574962463618,-1.171448389569349,28.17482182971947,-38.2613162554888,1.971071163025142,7,-0.4150047302246094,-3.81500244140625,-5.920003890991211,-6.825004577636719,0.1999969482421875,1,-0.01823609045824004,-1.94339839926297,90.4000015258789,2.6103520366205277,90.58999633789062,1.7586274935380122,91.25,-0.01823609045824004
8418,2013-07-31,91.11000061035156,91.87000274658205,90.47000122070312,90.61000061035156,1777600.0,0.006962834107473448,-2.5897531202316575,-1.8518748763740145,67.17753392302791,74.0651986949931,-0.9994553251874123,-2.9012182048557804,-4.447074550862652,-8.811585171935008,20.47885803681966,1.4000015258789205,2.426383451330011,2.3775009155273494,-1.387608194327285,6.142610025381984,0.49494636060003927,4.26005547045466,-1.384043210244485,63.809527269556185,-0.6173560241678899,1.8825545549273146,7,-0.6100006103515625,-3.7249984741210938,-6.620000839233398,-7.4550018310546875,-0.5999984741210795,2,-0.024256383159562467,-1.2456130957957998,90.4800033569336,-1.94339839926297,90.4000015258789,2.6103520366205277,90.58999633789062,-0.024256383159562467
8419,2013-08-01,92.0199966430664,92.72000122070312,91.79000091552734,92.31999969482422,1464800.0,0.009987883071218562,-1.4473869134860562,-0.600006103515625,72.50289800371698,73.69195472798104,-1.597765559815656,-3.4302612077313768,-5.3169707416459175,-9.583962889115583,22.47095351135465,1.6100006103515625,2.4677044972554825,2.9339969635009737,-0.6594850237654128,6.52747895076736,1.1372559698677804,4.730737957134167,-1.9350731508004912,76.27106808771462,12.21864854160414,1.796740993633196,8,-1.0399971008300781,-4.154994964599609,-7.529996871948242,-8.364997863769531,-0.9099960327148438,3,-0.030971512476531182,-2.5897531202316575,91.11000061035156,-1.2456130957957998,90.4800033569336,-1.94339839926297,90.4000015258789,-0.030971512476531182
8420,2013-08-02,91.80999755859376,92.0,91.52999877929688,91.6500015258789,1191800.0,-0.0022821027182515774,-1.3499971389879646,-0.5333146838920162,70.5882197651346,73.40847264562076,-1.1601812568847407,-2.8638235089423034,-5.033990685339404,-9.243833658388183,24.371058518177826,0.48999786376953125,2.51119794586333,2.40449790954591,-0.9445405549732726,5.753536374065092,0.7299786772863115,4.079017141805508,-1.3399963378906392,65.13396745961738,1.4498125685180696,1.6745192322595945,8,-0.8299980163574361,-3.4499969482422017,-7.3199977874756,-8.15499877929689,-1.040000915527358,4,-0.03245829219892116,-1.4473869134860562,92.0199966430664,-2.5897531202316575,91.11000061035156,-1.2456130957957998,90.4800033569336,-0.03245829219892116
8421,2013-08-05,92.0500030517578,92.3000030517578,91.54000091552734,91.58000183105469,1475500.0,0.0026141542266229223,-1.763628797336611,2.9375804682653506,77.2782472625065,73.31309703988586,-1.2634073835546218,-2.764342286337282,-5.177701356937575,-9.349714998802,25.860655803037524,0.7600021362304545,2.5409084267147932,2.3390033721923658,-0.786221689270846,5.4642284336555775,0.7763908414607528,3.9016159029239788,-1.2200018310546739,71.96659665072627,3.6214662929492363,1.5626125307316074,8,-0.8050041198730327,-3.4850006103515483,-7.560003280639634,-7.620002746582017,-1.25,0,-0.02096686845399187,-1.3499971389879646,91.80999755859376,-1.4473869134860562,92.0199966430664,-2.5897531202316575,91.11000061035156,-0.02096686845399187
8422,2013-08-06,92.08000183105469,92.2699966430664,91.62000274658205,92.0,1318900.0,0.00032589655950387986,1.82611291713654,0.17021621972599696,76.71231314886629,72.82569846066532,-0.9969172599511893,-2.5460483127661035,-5.158395315540716,-9.239742330647331,27.05634908353215,0.6499938964843608,2.4521750738539936,2.1285018920898438,-0.9456781312978677,5.202681915477555,0.5914118803959809,3.6655919037837066,-0.9476006103515573,71.55558268229166,-0.5828957839309226,1.537090011693859,8,-0.8350028991699219,-3.5149993896484375,-7.590002059936523,-7.645000457763672,-1.0100021362304688,1,-0.013357985800112826,-1.763628797336611,92.0500030517578,-1.3499971389879646,91.80999755859376,-1.4473869134860562,92.0199966430664,-0.013357985800112826
8423,2013-08-07,91.68000030517578,92.08000183105469,91.43000030517578,92.01000213623048,1429700.0,-0.004344065138191633,1.7659567560548017,-4.1249284760635,68.73276557823594,71.41317034976113,-0.4796108493852813,-1.9598473969901704,-4.746892580710551,-8.697480947879711,27.929338703533404,0.6500015258789062,2.362395648022627,1.5465003967285185,-1.4818454640201821,4.574846257477219,0.03232746635417527,3.0606733271028617,-0.29358308447265813,19.379831207158617,-47.37627541599683,1.5141729303743467,8,-0.4350013732910156,-3.1149978637695312,-6.912500381469727,-7.244998931884766,-0.5699996948242188,2,-0.010907504326693851,1.82611291713654,92.08000183105469,-1.763628797336611,92.0500030517578,-1.3499971389879646,91.80999755859376,-0.010907504326693851
8424,2013-08-08,91.95999908447266,92.4000015258789,91.70999908447266,92.2300033569336,1250000.0,0.0030540878966496265,1.2623008229732096,0.8181902251814509,67.19649753753788,70.57859055859771,-0.7244930942823942,-2.0670171918588522,-4.982240582381905,-8.826558963192468,28.409183283893686,0.720001220703125,2.3124742193486867,1.6494991302490263,-1.3709610752979273,4.66995933579598,0.13926902747554948,3.159729233022503,-0.529998779296875,54.63898065125059,-7.8088818315873,1.51023010277348,8,-0.5449981689453125,-3.3949966430664062,-7.192499160766602,-7.524997711181641,-0.19000244140625,3,-0.015767692069137973,1.7659567560548017,91.68000030517578,1.82611291713654,92.08000183105469,-1.763628797336611,92.0500030517578,-0.015767692069137973
8425,2013-08-09,92.47000122070312,92.5500030517578,91.76000213623048,91.76000213623048,1069500.0,0.005545912802391362,-1.2253575611695644,-2.6295846284260564,66.01794047708793,70.2557127466437,-1.0502128167662903,-2.3609807023846088,-5.485878208026222,-9.190882490959098,29.16650349473985,0.7900009155273153,2.1286299854574793,1.9455013275146484,-1.0487430053650684,4.939745660394365,0.44837916107479714,3.4426234939544997,-1.0400009155273438,92.85699688694336,33.60108326636622,1.497122166439855,8,-0.9449996948242188,-3.69000244140625,-7.70250129699707,-8.03499984741211,0.8199996948242188,4,-0.014707479100228182,1.2623008229732096,91.95999908447266,1.7659567560548017,91.68000030517578,1.82611291713654,92.08000183105469,-0.014707479100228182
8426,2013-08-12,92.18000030517578,92.37999725341795,91.5999984741211,92.05999755859376,884200.0,-0.003136162125002895,2.000014672007387,0.16901817087714996,71.59092598005469,70.86637129735209,-0.5377122794766791,-1.855818939913064,-5.177921981276398,-8.75796503058801,29.95960283343796,0.8700027465820312,1.8755607711489688,1.4585002899169979,-1.4190597866765557,4.3360603665105515,0.019720251620213958,2.897280328213782,0.5400009155273438,66.96412149781081,9.137466577966165,1.43878003829678,8,-0.5849990844726562,-2.9949989318847656,-7.412500381469727,-7.650001525878906,2.0699996948242188,0,-0.015296199364735807,-1.2253575611695644,92.47000122070312,1.2623008229732096,91.95999908447266,1.7659567560548017,91.68000030517578,-0.015296199364735807
8427,2013-08-13,92.6500015258789,92.66999816894531,91.61000061035156,92.18000030517578,871500.0,0.0050987331215786025,3.1568979445292165,3.9165871956263776,68.41155756680205,71.0034850355492,-0.7459758170255526,-2.0289638667674126,-5.630906169803623,-9.065856596506038,31.48111208316725,1.05999755859375,1.7545280098049858,1.6740013122558537,-0.9118014337947358,4.259804058306443,0.38109993923055185,2.9669026852811555,0.047599639892581536,98.3873647164506,39.42126202088561,1.2929013730252963,8,-0.5750007629394531,-3.1650009155273438,-7.522500991821289,-8.120002746582031,1.5899963378906108,1,-0.019967603277419976,2.000014672007387,92.18000030517578,-1.2253575611695644,92.47000122070312,1.2623008229732096,91.95999908447266,-0.019967603277419976
8428,2013-08-14,92.05999755859376,92.66999816894531,91.9000015258789,92.55999755859376,1097800.0,-0.0063680945231322506,1.138875937778239,-1.0638270242192065,57.37701956402727,69.32283187558369,-0.007871001032910385,-1.162249455109631,-5.022652935498627,-8.304830089082358,33.08484558336683,0.7699966430664062,1.733953040975507,0.8704975128173942,-1.2753969956454796,3.016392021280268,-0.2024497414140427,1.943444767048831,0.6156515533447191,42.990580903692674,-13.862361765163477,1.072947254231437,8,-0.009998321533217336,-2.2399978637695455,-6.924997329711928,-7.529998779296889,1.4300003051757528,2,-0.010753833261177737,3.1568979445292165,92.6500015258789,2.000014672007387,92.18000030517578,-1.2253575611695644,92.47000122070312,-0.010753833261177737
8429,2013-08-15,91.3000030517578,91.75,90.95999908447266,91.3000030517578,1335600.0,-0.00825542610244201,-1.3235049927073785,-0.0,56.35069033099845,67.74088416067967,0.714376265776508,-0.22973795615162373,-4.186131617022411,-7.356217893207102,33.887482272088725,1.099998474121108,1.7403412336188637,-0.006497192382823869,-1.8782178106727656,1.8652234259071179,-0.9423575015277947,0.929363116762147,1.3699951171875142,19.883283586084215,-36.9693342861237,0.9358603091449694,8,0.5149955749511861,-1.4800033569335795,-5.775003433227525,-6.770004272460923,2.0199966430664205,3,-0.002081078149565041,1.138875937778239,92.05999755859376,3.1568979445292165,92.6500015258789,2.000014672007387,92.18000030517578,-0.002081078149565041
8430,2013-08-16,90.69000244140624,91.16999816894531,90.36000061035156,91.0199966430664,1246800.0,-0.00668127699848764,1.5714320314865273,-100.0,52.412652349814486,64.97804028149166,1.283803820419223,0.49295918327392485,-3.529293079164134,-6.562584920188044,34.21312874025572,0.9400024414062358,1.6735981127032176,-0.6719978332519645,-2.387470672722486,1.0434750062185572,-1.5297342529872253,0.18573858648329633,1.9799957275390767,14.285808650618984,-43.09065095564211,0.857736419735264,8,0.8249969482422017,-0.870002746582017,-4.727502822875962,-5.835002899169908,2.129997253417983,4,0.011908635710512261,-1.3235049927073785,91.3000030517578,1.138875937778239,92.05999755859376,3.1568979445292165,92.6500015258789,0.011908635710512261
8431,2013-08-19,90.41999816894531,91.16999816894531,90.30999755859376,90.56999969482422,977000.0,-0.0029772220221889745,-3.648617440254317,0.45455806533648885,49.51608755092925,61.956237437276435,1.4508486740610493,0.8116659918489262,-3.1382189402379055,-6.112965151272078,34.20976817879764,0.8600006103515483,1.4552113233815618,-0.9465019226074247,-2.6510139386890046,0.7580100934741552,-1.7987579306482218,-0.09424591456662768,2.111400146484371,4.661041606051215,-54.07902173241472,0.8522560080407925,8,1.0699996948242188,-0.5999984741210938,-4.457498550415039,-5.564998626708984,1.950004577636733,0,0.031740796336000576,1.5714320314865273,90.69000244140624,-1.3235049927073785,91.3000030517578,1.138875937778239,92.05999755859376,0.031740796336000576
8432,2013-08-20,90.31999969482422,90.68000030517578,90.05000305175781,90.44000244140624,1029900.0,-0.0011059331579973408,1.0999961852930331,0.8000101724224677,43.03350875092001,59.10076445646356,1.424765467828351,1.0273441725362886,-2.9551466953748786,-5.853185806390144,34.20008249146931,0.6299972534179688,1.2540493815656077,-1.086500549316412,-2.6393623293539434,0.46636123072111957,-1.8629314393351706,-0.3100696592976533,2.033686560058598,10.30523458975912,-45.8192723453611,0.7764308900187658,8,1.0400009155273438,-0.5,-4.357500076293945,-5.435001373291016,2.690002441406264,1,0.04351196101034738,-3.648617440254317,90.41999816894531,1.5714320314865273,90.69000244140624,-1.3235049927073785,91.3000030517578,0.04351196101034738
8433,2013-08-21,90.06999969482422,90.7300033569336,89.54000091552734,90.25,1732700.0,-0.00276793623610172,1.0877107272642097,1.4999682115838766,30.53899054626956,55.027708124100414,1.5895254071419487,1.3015452812916806,-2.611014577853396,-5.427908098320415,33.19944386131925,1.19000244140625,0.9573164116097388,-1.3095005035400362,-2.9376279791382416,0.31862697205816914,-2.123564241339139,-0.49543676574093354,2.0533182397460905,23.981855151914772,-28.37173946259052,0.8140637377991019,8,1.0349998474121094,-0.125,-4.107500076293945,-4.950000762939453,2.940002441406264,2,0.046297304130943795,1.0999961852930331,90.31999969482422,-3.648617440254317,90.41999816894531,1.5714320314865273,90.69000244140624,0.046297304130943795
8434,2013-08-22,90.3499984741211,90.6500015258789,90.0,90.08999633789062,1287400.0,0.0031086796962980223,-1.954587227549375,-1.4444538634340693,35.629957032170864,51.65126551910963,1.1813640388154454,1.0020385484181134,-2.757192263264642,-5.577601977532325,32.624851805491986,0.6500015258789062,0.6594721273878861,-0.9845016479492159,-2.6762089124295017,0.7072056165310698,-1.8303552801893517,-0.13864801570908014,1.4633214181640568,49.69318548821187,-1.0006605255376826,0.8458536322401426,8,0.7550010681152344,-0.06999969482421875,-4.280000686645508,-5.079998016357422,1.8000030517578125,3,0.03475372930468623,1.0877107272642097,90.06999969482422,1.0999961852930331,90.31999969482422,-3.648617440254317,90.41999816894531,0.03475372930468623
8435,2013-08-23,90.8499984741211,91.0500030517578,89.94999694824219,90.55999755859376,1218900.0,0.00553403440447453,2.18837695293073,1.1153789723876328,38.76401042968906,48.00383045795789,0.477628087268954,0.5507534038562056,-3.1470399457302136,-5.935721846963773,32.15352361710473,1.1000061035156108,0.4869946448478686,-0.49750175476074787,-2.1689949342401036,1.1739914247186078,-1.3332483445004328,0.3382448349789371,0.6905231409531183,80.36808380178519,31.02812887615734,0.8357465897396791,8,0.2550010681152344,-0.13499832153320312,-4.5774993896484375,-5.579998016357422,2.0,4,0.02718768587989251,-1.954587227549375,90.3499984741211,1.0877107272642097,90.06999969482422,1.0999961852930331,90.31999969482422,0.02718768587989251
8436,2013-08-26,90.36000061035156,91.58999633789062,90.36000061035156,91.0,1128100.0,-0.005393482355523727,-2.843740314235987,-2.2068874799401255,35.172411071561044,44.31059195848666,0.7624936517080982,1.0936740847219113,-2.542897896128551,-5.302378679548767,31.80791145878377,1.2299957275390625,0.2910636320915643,-0.9854995727539091,-2.6618550546950246,0.6908559091872064,-1.8236773137244597,-0.14732183178335845,-0.8199996948242188,40.00007443328359,-6.260015629668537,0.8381777409705563,8,0.7449989318847656,0.6199989318847656,-3.722501754760742,-5.025001525878906,2.1399993896484375,0,0.02722442527507951,2.18837695293073,90.8499984741211,-1.954587227549375,90.3499984741211,1.0877107272642097,90.06999969482422,0.02722442527507951
8437,2013-08-27,88.83000183105469,89.38999938964844,88.52999877929688,89.38999938964844,1886600.0,-0.016932257292632147,2.071444141689373,0.8749970197649191,29.437241351977093,41.206172157147755,1.8926760489692782,2.628484585469124,-0.9280425605557241,-3.624341249715286,30.967133396429848,1.8300018310546875,0.015377847430968927,-2.4329982757568303,-4.421958254449592,-0.4440382970640684,-3.427478265103204,-1.4385182864104564,2.7599945068359375,9.804029121372295,-38.20981303754087,0.9944799893463796,8,1.30999755859375,1.7949981689453125,-1.6600017547607422,-3.1300010681152344,2.5099945068359375,1,0.03985141103858214,-2.843740314235987,90.36000061035156,2.18837695293073,90.8499984741211,-1.954587227549375,90.3499984741211,0.03985141103858214
8438,2013-08-28,88.9000015258789,89.18000030517578,88.12999725341797,88.81999969482422,1017200.0,0.0007880186128708111,2.281262665999094,-0.14286103542234332,27.23216515819638,37.970780471280854,1.4832740478645405,2.513285594825504,-0.9309325399144512,-3.5632334501190286,29.79212168461943,1.0500030517578125,-0.2944095094854191,-2.2524986267089844,-4.505308202837142,0.000310949419173312,-3.378903414773063,-1.1260938386449055,2.6899948120117188,22.254464630249895,-23.891867132237213,1.1264047880640793,8,0.9599952697753906,1.5249977111816406,-1.730001449584961,-3.200000762939453,3.4599990844726562,2,0.046231727106946785,2.071444141689373,88.83000183105469,-2.843740314235987,90.36000061035156,2.18837695293073,90.8499984741211,0.046231727106946785
8439,2013-08-29,89.16999816894531,89.80999755859375,88.44000244140625,88.62999725341797,856100.0,0.0030370825470438234,-1.9782808807065555,6.749856952126645,24.53699670099111,34.87348539918937,0.982703847228052,2.1279265482852168,-1.0812639924084806,-3.699860252846406,28.022579854701384,1.3699951171875,-0.6225018933191251,-1.8400020599365234,-4.218794614062205,0.5387904941891577,-3.029398336999364,-0.6506057828736829,2.281598205566411,30.057837881938397,-9.759387354753017,1.1893962770628417,8,0.6899986267089844,1.2550010681152344,-1.0349979400634766,-2.5049972534179688,2.5500030517578125,3,0.04306385607421159,2.281262665999094,88.9000015258789,2.071444141689373,88.83000183105469,-2.843740314235987,90.36000061035156,0.04306385607421159
8440,2013-08-30,88.83000183105469,89.27999877929688,88.54000091552734,89.2300033569336,964500.0,-0.003812900581723122,1.960036621652552,-0.7407423105723449,24.349134652569987,32.07715729937168,1.1522880955671155,2.353908262096809,-0.5254051525173082,-3.274379885374586,26.39828370154912,0.7399978637695312,-0.8661939181783538,-2.030998611450201,-4.566929256944718,0.504932034044316,-3.2989639341974595,-0.7630332887029425,2.4887305786132856,20.23135152775358,-15.48475252470812,1.2679653227472578,8,1.0299949645996094,1.5949974060058594,-0.6950016021728516,-2.1650009155273438,1.8499984741210938,4,0.03737475657310596,-1.9782808807065555,89.16999816894531,2.281262665999094,88.9000015258789,2.071444141689373,88.83000183105469,0.03737475657310596
8441,2013-09-03,90.12000274658205,90.5,89.41000366210938,89.97000122070312,1556900.0,0.014522130912265396,1.3956067910291343,-0.37500238417673165,32.78910251220198,30.93888993951412,-0.2064530740027095,0.9611833122116877,-1.6262030165786854,-4.447694722450379,24.887691003449426,1.6699981689453125,-1.035680496867144,-0.6444976806640454,-3.1364252987627452,1.8474299374346543,-1.8904614897133882,0.6014661283852973,1.0711802568359303,83.96637919656513,53.85712247597006,1.2459638090493466,9,-0.2600059509277486,0.3049964904785014,-1.9850025177002095,-3.4550018310547017,-0.1900024414062642,1,0.030292894411197535,1.960036621652552,88.83000183105469,-1.9782808807065555,89.16999816894531,2.281262665999094,88.9000015258789,0.030292894411197535
8442,2013-09-04,90.8499984741211,90.93000030517578,89.76000213623047,90.04000091552734,1265700.0,0.008100263041400435,1.4123643227937706,5.399928793041552,41.92255077022423,32.203729964397965,-0.953648599704934,0.1415725623844537,-2.1272099377193,-5.0504652573417275,23.40049835224361,1.1699981689453125,-1.126491793365716,0.14699821472167685,-2.2677464493630737,2.5617428788064274,-1.0603741173206913,1.354370546764045,0.218737099296888,97.14279486215334,65.82654383509349,1.2073723320423744,9,-0.9900016784667969,-0.4249992370605469,-2.652498245239258,-4.18499755859375,1.4199981689453125,2,0.018161822273986106,1.3956067910291343,90.12000274658205,1.960036621652552,88.83000183105469,-1.9782808807065555,89.16999816894531,0.018161822273986106
8443,2013-09-05,90.68000030517578,90.9499969482422,90.2699966430664,90.86000061035156,858900.0,-0.0018711961673145705,2.7778531312915047,-0.22222326878155377,45.50721753216248,33.30120335328593,-0.7688779395941197,0.2453934349849476,-1.7541688329166618,-4.7368120790248724,22.032837094310135,0.6800003051757955,-1.1845087241018462,0.027000045776361503,-2.3435744315178653,2.3975745230705883,-1.1582871928707448,1.2122872844234678,0.27118573544220226,89.24313808930312,54.147534381815454,1.1852872386471107,9,-0.8200035095214844,-0.2550010681152344,-2.315000534057617,-4.0149993896484375,2.279998779296875,3,0.007278297645497256,1.4123643227937706,90.8499984741211,1.3956067910291343,90.12000274658205,1.960036621652552,88.83000183105469,0.007278297645497256
8444,2013-09-06,90.51000213623048,91.19000244140624,89.70999908447266,90.87999725341795,1079200.0,-0.0018747041064532954,1.9898891817327677,2.0555249438391163,48.60680529523845,34.39484722723586,-0.641228429405686,0.3174684352697881,-1.3876211926302489,-4.474422545490356,20.253820424257164,1.4800033569335795,-1.1966527053264855,-0.07049827575681888,-2.360075984505059,2.219079432991421,-1.2152871301309318,1.074290578617294,-2.380004882812514,74.3396259007728,35.0993305584273,1.1447888543741174,9,-0.6500053405761861,-0.08500289916993609,-1.5675010681152486,-3.845001220703139,2.150001525878892,4,0.02043971307542969,2.7778531312915047,90.68000030517578,1.4123643227937706,90.8499984741211,1.3956067910291343,90.12000274658205,0.02043971307542969
8445,2013-09-09,91.11000061035156,91.5,90.72000122070312,90.7699966430664,1128100.0,0.006629084741573532,-2.5454908012692687,-0.9189417683933402,55.081035893102765,36.606916651851606,-1.341544808586164,-0.4106987174053529,-1.843554480317806,-4.972493235066025,18.390014240415585,0.989997863769517,-1.1017988943174117,0.5975002288818416,-1.5309024819150778,2.725902939678761,-0.466701126516611,1.6617015842802942,-2.9188032531738344,81.33970942542163,36.166974881418774,1.0642013553984586,9,-1.2950019836425781,-0.7100028991699219,-1.6875,-4.229999542236328,0.7299957275390625,0,0.006695210254254569,1.9898891817327677,90.51000213623048,2.7778531312915047,90.68000030517578,1.4123643227937706,90.8499984741211,0.006695210254254569
8446,2013-09-10,90.7699966430664,91.8000030517578,90.58999633789062,91.47000122070312,2844000.0,-0.0037317963451590774,-1.2830203617466642,-2.058812969819365,53.200554787429176,39.24728481134628,-1.0474135459927965,-0.191566588079084,-1.3366096516431867,-4.5088304767692335,16.68575678416813,1.2100067138671733,-1.0631114029044824,0.3279964447021513,-1.6563798345895577,2.3123727239938603,-0.6641916949437103,1.320184584348013,-2.446447180175781,50.71749026250213,1.0873967138619491,0.9921881396458558,9,-0.8049964904785156,-0.3699989318847656,-1.099996566772461,-3.889995574951172,2.7400054931640767,1,-0.0009914767127789936,-2.5454908012692687,91.11000061035156,1.9898891817327677,90.51000213623048,2.7778531312915047,90.68000030517578,-0.0009914767127789936
8447,2013-09-11,90.8000030517578,91.0,90.08999633789062,90.77999877929688,2226800.0,0.00033057628953514495,3.333369663941871,-0.0285773452060265,55.359797624689186,42.37257730762326,-0.858911690273203,-0.38712463693903487,-1.2513338265749354,-4.412949794012533,14.568527545804816,0.910003662109375,-1.0793173967923053,0.45050277709960085,-1.2531206213409547,2.1541261755401564,-0.4013089221206769,1.3023144763198786,-2.267866373535142,52.15320087172023,-0.6914293885563438,0.851811699220277,9,-0.680000305175767,-0.40000534057615766,-0.8950023651122905,-3.920001983642564,4.819999694824247,2,-0.00958152772402554,-1.2830203617466642,90.7699966430664,-2.5454908012692687,91.11000061035156,1.9898891817327677,90.51000213623048,-0.00958152772402554
8448,2013-09-12,91.06999969482422,91.33000183105469,90.37000274658205,90.4800033569336,2152200.0,0.0029735312113647883,-1.3703752543139656,29.49351639971584,55.294136126594346,45.7900372438014,-0.881413354114656,-0.7748175693342603,-1.3566903890010735,-4.55293389657254,12.42861277296873,0.959999084472642,-1.02172679247262,0.7699993133544893,-0.7744572536678049,2.3144558803767836,-0.0022289701566649,1.5422275968656436,-2.3417910341894554,65.07167601782909,11.339789806288941,0.7722282835111484,9,-0.8999977111816406,-0.6700019836425781,-1.164999008178711,-4.189998626708984,5.050003051757827,3,0.013176643815344002,3.333369663941871,90.8000030517578,-1.2830203617466642,90.7699966430664,-2.5454908012692687,91.11000061035156,0.013176643815344002
8449,2013-09-13,91.11000061035156,91.33999633789062,90.5199966430664,91.0500030517578,1435000.0,0.0004392326305191485,2.1539116145313693,0.10169140847258396,52.05049368528091,48.867966025213725,-0.689827865915305,-0.8746253344495756,-1.2269023415882572,-4.472387126832302,11.263564800722174,0.8199996948242188,-0.7672867481896475,0.8195003509521541,-0.701211663658114,2.3402123655624223,0.05914434364702004,1.5798563582572882,-2.19748428624942,59.64913846181352,8.902934218119157,0.7603560073051361,9,-0.5049972534179688,-0.7100028991699219,-1.2049999237060547,-4.229999542236328,4.1399993896484375,4,0.020305108788583492,-1.3703752543139656,91.06999969482422,3.333369663941871,90.8000030517578,-1.2830203617466642,90.7699966430664,0.020305108788583492
8450,2013-09-16,91.7699966430664,92.33000183105469,91.37000274658205,92.01000213623048,1341600.0,0.007243947187943078,1.1818039950062098,-4.000254323498781,60.82948444643421,51.9835640179062,-0.9933945533210959,-1.5278985310160778,-1.7210913814619175,-5.01571536993913,10.921754260988198,1.220001220703125,-0.4663493744518519,1.4254966735839787,-0.22602078373122936,3.0770141308991867,0.5997379449263747,2.2512554022415827,-2.684231115304925,74.99982970143255,21.948571883242337,0.825758728657604,9,-0.7499961853027344,-1.3699989318847656,-1.7799949645996094,-4.889995574951172,4.0500030517578125,0,0.009698235279495426,2.1539116145313693,91.11000061035156,-1.3703752543139656,91.06999969482422,3.333369663941871,90.8000030517578,0.009698235279495426
8451,2013-09-17,93.29000091552734,93.30999755859376,91.6999969482422,91.73999786376952,2286500.0,0.01656319415999219,1.0251626648240555,-6.45819823256373,84.30772553397037,56.693027880544655,-2.253417301091716,-2.974362078361935,-3.0709713543313484,-6.391784239619781,10.834947044900861,1.6100006103515625,-0.10667861670251,2.8020008087158175,0.6886795444798395,4.9153220729517955,1.7453401765978356,3.8586614408337994,-3.944696483502412,99.37898647559973,39.1694744329541,1.0566606321179857,9,-1.7800025939941406,-2.5700035095214844,-3.137500762939453,-6.409999847412109,4.19000244140625,1,-0.015542979562725878,1.1818039950062098,91.7699966430664,2.1539116145313693,91.11000061035156,-1.3703752543139656,91.06999969482422,-0.015542979562725878
8452,2013-09-18,94.25,94.31999969482422,92.25,93.27999877929688,1600400.0,0.010290482099382992,2.729727129012303,0.6258060070288678,86.19759431191368,61.214180856072566,-2.9954058513711033,-3.8207300878679433,-3.889059519589523,-7.216931045330938,11.21119308209297,2.0699996948242188,0.3397557115791443,3.565499877929682,0.8678878315417649,6.263111924317599,2.2166938547357233,4.91430590112364,-4.508226255318192,98.22785445808078,31.84511243548185,1.3488060231939583,9,-2.2350006103515625,-3.0250015258789062,-3.8599987030029297,-7.369998931884766,2.779998779296875,2,-0.007851436220366215,1.0251626648240555,93.29000091552734,1.1818039950062098,91.7699966430664,2.1539116145313693,91.11000061035156,-0.007851436220366215
8453,2013-09-19,94.23999786376952,94.6500015258789,93.9000015258789,94.5,2183900.0,-0.00010612346133143102,1.6785466138063514,-0.2680431020921965,85.55400875080116,65.31942568446843,-2.712567546677704,-3.6704921698541426,-3.7591601310861478,-7.064857978242301,12.18126537214057,0.75,0.672587536812955,3.3469978332519332,0.2363781537270313,6.457617512776835,1.7916879934894894,4.902307673014377,-3.948837005070615,90.07256229125376,18.306170920367762,1.5553098397624492,9,-1.8699989318847514,-2.8499984741210795,-3.4599971771240092,-7.359996795654283,3.569999694824247,3,0.014643515641919125,2.729727129012303,94.25,1.0251626648240555,93.29000091552734,1.1818039950062098,91.7699966430664,0.014643515641919125
8454,2013-09-20,93.48999786376952,94.73999786376952,93.45999908447266,94.43000030517578,2096400.0,-0.007958404255103857,-1.5599975585937216,3.6153643005955316,80.90182670348469,68.18840244117753,-1.6711394807201998,-2.817652253682681,-2.907756244201593,-6.174428527511495,13.034227812999793,1.2799987792968608,0.8735864380482923,2.43999786376952,-0.8660524909555534,5.746048218494593,0.7869726864069833,4.0930230411320565,-2.588599311665419,62.907958126561795,-14.742050062435737,1.6530251773625333,9,-1.075000762939439,-2.055000305175767,-2.5549983978271342,-6.609996795654283,4.380004882812528,4,0.028131403817602818,1.6785466138063514,94.23999786376952,2.729727129012303,94.25,1.0251626648240555,93.29000091552734,0.028131403817602818
8455,2013-09-23,93.31999969482422,93.76000213623048,92.9000015258789,93.1999969482422,1013500.0,-0.001818356752911865,-1.3889118479194216,-0.1276621647944768,74.92210172053598,70.60190765596717,-1.2903830219861163,-2.585689534515069,-2.6288242693506163,-5.8642024719423205,13.388155797559353,0.8600006103515767,1.0644546998164515,2.1464996337890625,-1.3092417431548284,5.602241010732953,0.4186289453171099,3.874370322261015,-1.8044252528536475,53.28954798360688,-22.588181246009526,1.7278706884719472,9,-0.9050025939941406,-1.8850021362304688,-2.502500534057617,-6.439998626708984,5.099998474121094,0,0.020681529270116572,-1.5599975585937216,93.48999786376952,1.6785466138063514,94.23999786376952,2.729727129012303,94.25,0.020681529270116572
8456,2013-09-24,92.81999969482422,93.45999908447266,92.45999908447266,93.37000274658205,1282500.0,-0.00535790829013183,1.7397420622478628,-4.583253862293242,65.91276610430211,71.77445970925748,-0.5241268774608727,-1.994186048703483,-2.0250662765132574,-5.239509486746073,13.173955410775498,1.0,1.2475227459186442,1.5234996795654325,-1.9850404312455652,5.03203979037643,-0.23077037584006632,3.2777697349709314,-0.7885175053658173,22.89157364823265,-48.218580854009474,1.754270055405498,9,-0.2649993896484375,-1.3850021362304688,-2.1525001525878906,-5.939998626708984,4.669998168945298,1,0.03232062066217911,-1.3889118479194216,93.31999969482422,-1.5599975585937216,93.48999786376952,1.6785466138063514,94.23999786376952,0.03232062066217911
8457,2013-09-25,92.37000274658205,92.91999816894531,91.94000244140624,92.91999816894531,1183500.0,-0.004848060221091188,2.5636504875917785,0.9999861284504963,63.06029461013467,72.63736620742864,0.19220754581573374,-1.3337659432377365,-1.4524792780580782,-4.675271625694549,14.034850799766174,0.9799957275390767,1.3359850252575711,0.896502685546892,-2.4411302486379327,4.234135619731717,-0.7723137815455203,2.5653191526393044,2.3699951171874716,15.357178863273868,-51.250927654021446,1.668816467092411,9,0.2599945068359233,-0.9350051879882955,-1.7150039672851705,-5.490001678466811,5.4099960327148295,2,0.05532099662669587,1.7397420622478628,92.81999969482422,-1.3889118479194216,93.31999969482422,-1.5599975585937216,93.48999786376952,0.05532099662669587
8458,2013-09-26,93.01000213623048,93.25,92.33999633789062,92.45999908447266,1051200.0,0.006928649676500198,-1.303781820991231,-1.0000138717419262,68.01152104129113,74.41081369142978,-0.16054577368963407,-1.7392385038668436,-1.96733905747071,-5.2004599393685425,14.710594693255338,0.910003662109375,1.4949195167591256,1.3310020446777457,-1.8414901943476565,4.503494283703148,-0.25524407483494826,2.9172481641904398,1.6739958190917719,38.2143372906351,-26.283266264221922,1.5862461195126984,9,0.04499816894529829,-1.575004577636733,-2.4200019836425923,-6.130001068115249,4.919998168945298,3,0.043221121930288264,2.5636504875917785,92.37000274658205,1.7397420622478628,92.81999969482422,-1.3889118479194216,93.31999969482422,0.043221121930288264
8459,2013-09-27,93.01000213623048,93.30999755859376,92.29000091552734,92.62999725341795,1124200.0,0.0,1.0816348773841649,0.6909141351089255,64.98422978662994,74.87245206256264,0.15344940357188364,-1.514451315682166,-1.877337648214521,-5.107955006787947,15.973657434929239,1.0199966430664205,1.6532552936894973,1.1390018463134908,-1.8538511334777326,4.131854826104714,-0.3574246435821209,2.6354283362091024,1.6191159088134555,58.79120188135934,-3.4282681524470675,1.4964264898956148,9,0.20999526977537641,-1.575004577636733,-2.4850025177002095,-6.130001068115249,5.040000915527315,4,0.05160730364604005,-1.303781820991231,93.01000213623048,2.5636504875917785,92.37000274658205,1.7397420622478628,92.81999969482422,0.05160730364604005
8460,2013-09-30,92.1500015258789,92.66999816894531,92.0,92.22000122070312,1270000.0,-0.009246323950105384,-2.6215848402993998,-0.18420735624797852,60.05834373199697,72.17807630678782,1.1991229911501762,-0.41420837346979056,-0.9554608763705659,-4.162704578121321,17.201720784514464,1.010002136230483,1.7888202171629928,0.11300125122070881,-2.515810876668411,2.7418133791098285,-1.201404812723851,1.4274073151652686,2.425334207092277,13.815759753851903,-47.79902465152436,1.3144060639445563,9,1.1899986267089702,-0.7150039672851562,-1.4575023651123047,-5.270000457763672,4.939994812011719,0,0.06207271976112527,1.0816348773841649,93.01000213623048,-1.303781820991231,93.01000213623048,2.5636504875917785,92.37000274658205,0.06207271976112527
8461,2013-10-01,92.8499984741211,93.29000091552734,92.02999877929688,92.20999908447266,1059800.0,0.007596277120468731,-1.5200042724609375,-9.142888283378747,63.61220339807357,69.66858842747224,0.48069858826355016,-0.9477878597862315,-1.608350325838444,-4.762456527110189,17.720358058997192,1.2600021362304688,1.984802658857106,0.6764984130859375,-1.8130183624227953,3.1660151885946703,-0.568259974668436,1.921256800840311,1.6726305930187948,66.42330482045764,3.4624983885195917,1.2447583877543689,10,0.49000167846678266,-1.4150009155273438,-1.9399986267089844,-5.969997406005859,4.720001220703125,1,0.059989227639854814,-2.6215848402993998,92.1500015258789,1.0816348773841649,93.01000213623048,-1.303781820991231,93.01000213623048,0.059989227639854814
8462,2013-10-02,92.5,92.51000213623048,91.51000213623048,92.08999633789062,1425700.0,-0.0037695043605051604,3.65107696675034,0.640631332999547,59.39554286550699,66.76209221799512,0.6217362946292013,-0.4931198465990434,-1.1882272278740658,-4.328878308285894,17.781283508077305,1.3399963378906108,2.0677731443269636,0.24399986267090412,-2.1690290677998973,2.6570287931417056,-0.9625146025644966,1.4505143279063049,1.9709765346252084,55.000021192815694,-7.375952547417505,1.206514465235398,10,0.625,-1.06500244140625,-1.4575004577636719,-5.619998931884766,3.660003662109375,2,0.05394592285156241,-1.5200042724609375,92.8499984741211,-2.6215848402993998,92.1500015258789,1.0816348773841649,93.01000213623048,0.05394592285156241
8463,2013-10-03,91.33999633789062,92.26000213623048,90.61000061035156,92.2300033569336,1353400.0,-0.012540580130912193,2.4736706847950174,-2.170729438034983,51.317272852800684,63.47491956791911,1.4830754312995964,0.7577125936627596,-0.005271929883846838,-3.0900740525651713,17.54129174996969,1.8899993896484375,1.8185375412032272,-0.9490036010742244,-3.288206060442832,1.390198858294383,-2.118604830758528,0.22059762861007925,3.012541220798795,27.03690935703897,-34.2099218595568,1.1696012296843046,10,0.8450050354003906,0.095001220703125,-0.9574966430664062,-4.459995269775391,6.8300018310546875,3,0.07050583205174421,3.65107696675034,92.5,-1.5200042724609375,92.8499984741211,-2.6215848402993998,92.1500015258789,0.07050583205174421
8464,2013-10-04,92.36000061035156,92.87999725341795,91.33000183105469,91.5199966430664,1279000.0,0.011167115320299237,-1.5409894501178578,-0.9438172388667438,53.24534493828922,61.066391036558365,0.31952597729627996,-0.12288868694363941,-1.010631064515536,-4.029655939858827,17.993037086505776,1.549995422363267,1.4470501035127228,-0.021499252319330253,-2.2056747266944683,2.162676222055808,-1.1135869895068993,1.0705884848682388,1.7679847314375792,65.2985000270445,5.552096730153259,1.0920877371875677,10,-0.3250007629394531,-0.7700004577636719,-2.2175025939941406,-5.479999542236328,6.0500030517578125,4,0.06030748871822711,2.4736706847950174,91.33999633789062,3.65107696675034,92.5,-1.5200042724609375,92.8499984741211,0.06030748871822711
8465,2013-10-07,91.72000122070312,92.33000183105469,91.51000213623048,91.95999908447266,1138700.0,-0.006929400015364573,-1.4848624966766335,-0.28571039318443975,40.438490439094466,58.23591596264641,0.791983235711271,0.5956951874556893,-0.3418442888608979,-3.332896608400901,18.23137711543305,0.8499984741210795,1.0517691329371814,-0.6919986724853544,-2.817667456708051,1.4336701117373423,-1.7548330645966956,0.3708357196259868,2.1969050371997554,41.41792850574909,-12.765181578756533,1.0628343921113461,10,0.23999786376953125,-0.0800018310546875,-1.5775032043457031,-4.840000152587891,5.970001220703111,0,0.06901441067170255,-1.5409894501178578,92.36000061035156,2.4736706847950174,91.33999633789062,3.65107696675034,92.5,0.06901441067170255
8466,2013-10-08,90.68000030517578,91.75,90.62000274658205,91.75,1484800.0,-0.011338867222917104,1.1121450013190748,4.458371745557428,28.468037994196507,54.39233189420883,1.6723694908969406,1.7166201099767875,0.7215776824672702,-2.233463787554683,18.064074030998544,1.1299972534179545,0.6863329223466081,-1.7274997711181612,-3.8681324807558894,0.413132938519567,-2.7978161259370324,-0.65718341629929,3.0384916138740152,3.0836915569029513,-43.647337611215725,1.0703163548188663,10,1.279998779296875,1.3950004577636719,-0.5375022888183594,-3.799999237060547,8.129997253417983,1,0.07068809010964427,-1.4848624966766335,91.72000122070312,-1.5409894501178578,92.36000061035156,2.4736706847950174,91.33999633789062,0.07068809010964427
8467,2013-10-09,89.93000030517578,90.87000274658205,89.70999908447266,90.77999877929688,2025900.0,-0.008270842495323505,1.2524202807303089,0.7943913238785857,26.13511549705136,49.739397944848854,2.2795786575857733,2.5276960774500736,1.484187471458199,-1.440084382122322,18.625147815974245,1.1600036621093892,0.3810847202432228,-2.433999633789057,-4.7410632987106425,-0.12693596886747116,-3.5875314662498425,-1.280467801328271,3.6019821353521166,6.940105608209938,-32.89126190503247,1.1535318324607913,10,1.5799980163574219,2.2949981689453125,0.21249771118164062,-3.049999237060547,10.279998779296875,2,0.08495495789750085,1.1121450013190748,90.68000030517578,-1.4848624966766335,91.72000122070312,-1.5409894501178578,92.36000061035156,0.08495495789750085
8468,2013-10-10,92.2699966430664,92.37999725341795,90.37000274658205,90.5199966430664,1594000.0,0.026020197152784252,1.0406022957879577,-2.0588272253188644,44.25611213922005,47.436273761803314,-0.19715990050654852,0.2974609723631829,-0.8360579307672253,-3.7307972336967055,18.792860361410685,2.4499969482421733,0.2285187559827193,-0.15400314331054688,-2.3803751477642123,2.0723688611431186,-1.2671891455373867,0.959182858916293,0.9562271289770763,80.75706742270758,42.03355271183486,1.113186002226836,10,-0.7699966430664062,-0.0449981689453125,-2.1274986267089844,-5.389995574951172,9.10000610351564,3,0.0421589591478031,1.2524202807303089,89.93000030517578,1.1121450013190748,90.68000030517578,-1.4848624966766335,91.72000122070312,0.0421589591478031
8469,2013-10-11,92.95999908447266,93.08000183105469,91.7300033569336,92.0999984741211,1394800.0,0.007478080269964993,1.4545290608961021,0.49142892020089285,48.38419824921138,46.13914648593825,-1.0001808977374083,-0.2601773377006964,-1.5272207066497856,-4.376104792463195,19.12850261624643,1.3499984741210938,0.13705303836493954,0.4434993743896456,-1.7053830833090018,2.592381832088293,-0.6309418544596781,1.5179406032389693,-3.25,96.43909054069046,57.097798182587525,1.0744412288493232,10,-1.4599990844726562,-0.7350006103515625,-2.8175010681152344,-6.079998016357422,7.80999755859375,4,0.056045601718846205,1.0406022957879577,92.2699966430664,1.2524202807303089,89.93000030517578,1.1121450013190748,90.68000030517578,0.056045601718846205
8470,2013-10-14,92.66000366210938,92.75,91.26000213623048,92.29000091552734,1784400.0,-0.0032271452809575774,4.4182191457780835,0.430235446496691,49.26875635928467,44.54543014829504,-0.6931230509414945,0.11585380570178927,-1.2251255814481965,-4.015620350669906,18.596866322484342,1.6999969482421733,-0.06768798977493873,0.09900360107421591,-2.021461892074271,2.2194690942227027,-0.9612291455000275,1.1592363476484593,-2.88260452270508,87.53715647943348,44.210118728960694,1.0602327465742403,10,-1.2650032043457031,-0.43500518798828125,-2.517505645751953,-5.060001373291016,7.849998474121108,0,0.06205482163553255,1.4545290608961021,92.95999908447266,1.0406022957879577,92.2699966430664,1.2524202807303089,89.93000030517578,0.06205482163553255
8471,2013-10-15,91.83999633789062,92.77999877929688,91.63999938964844,92.41999816894531,1506300.0,-0.008849636216386902,-1.3265395095367847,-1.5675608800544363,47.656913503212586,43.24113799692899,-0.035147263943969165,0.8660641478218452,-0.4202410979698925,-3.129857653863155,17.406884862693868,1.1399993896484375,-0.2691462709749004,-0.6485034942626982,-2.7631668130137115,1.4661598244883152,-1.7058351536382048,0.4088281651128085,-1.996545144653325,63.20461476116846,15.664606858640674,1.05733165937551,10,-0.4449958801269531,0.38500213623046875,-1.7324981689453125,-3.974994659423828,9.230003356933594,1,0.06369780418972049,4.4182191457780835,92.66000366210938,1.4545290608961021,92.95999908447266,1.0406022957879577,92.2699966430664,0.06369780418972049
8472,2013-10-16,93.51000213623048,93.80999755859376,92.0199966430664,92.16000366210938,2243000.0,0.018183861769720755,-1.1963032824867128,-2.3275762279340437,52.02593002479241,43.31987768270585,-1.7285982033709786,-0.9088185536518409,-2.0872430222624274,-4.748159233891926,15.833262254097827,1.9700012207031392,-0.3415908358563655,1.0585021972656392,-0.9496002741409626,3.066604668672241,0.05445096156233831,2.06255343296894,-3.601819930236829,91.27918968610761,40.80145617753097,1.0040512357033002,10,-1.7500038146972798,-1.2850036621093892,-3.3275032043457173,-5.1500015258789205,8.309997558593736,2,0.056678379866166084,-1.3265395095367847,91.83999633789062,4.4182191457780835,92.66000366210938,1.4545290608961021,92.95999908447266,0.056678379866166084
8473,2013-10-17,95.62000274658205,96.06999969482422,92.88999938964844,93.1500015258789,2110400.0,0.022564437623235234,-1.1270865972962905,1.8296326018525233,59.0311363511567,43.96274339524668,-3.5398905714966276,-3.06739884460643,-4.156764216119015,-6.810586302545005,14.431351338088017,3.1800003051757812,-0.45825882947818286,3.0995025634765767,0.7644279749936942,5.434577151959459,1.9319652692351355,4.267039857718018,-5.555747926484386,90.64454934206378,39.515723520161224,1.1675372942414437,10,-2.730003356933608,-2.730003356933608,-5.3600025177002095,-7.0550003051757955,5.8899993896484375,3,0.04800247025776927,-1.1963032824867128,93.51000213623048,-1.3265395095367847,91.83999633789062,4.4182191457780835,92.66000366210938,0.04800247025776927
8474,2013-10-18,96.12000274658205,96.79000091552734,95.5999984741211,96.16000366210938,1582400.0,0.0052290314331524534,-1.2036889212271915,-0.016194694639034394,64.08799841456009,46.59046650363175,-3.8559377986705528,-3.541855745533468,-4.618666736615509,-7.244932561659297,13.551466562606823,1.19000244140625,-0.4965959255967931,3.4680023193359517,0.6556098183567229,6.2803948203151805,2.0618060688463373,4.874198569825566,-5.695403234000793,87.88429806795565,30.71226190318214,1.4061962504896135,10,-2.8700027465820455,-2.8700027465820455,-5.835002899169936,-7.5550003051757955,5.869995117187472,4,0.054619224406822875,-1.1270865972962905,95.62000274658205,-1.1963032824867128,93.51000213623048,-1.3265395095367847,91.83999633789062,0.054619224406822875
8475,2013-10-21,95.25,96.66999816894531,95.16999816894531,96.0999984741211,1789800.0,-0.00905121433335565,-1.9702907473013906,21.249475491138583,58.415142350096744,49.91792254317622,-2.718416829357807,-2.6560243456684702,-3.736331939586819,-6.33602260055136,13.08550723538104,1.5,-0.38290913406692084,2.501499557495123,-0.5312169146701251,5.534216029660371,0.9851413214124989,4.017857793577747,-4.316168375183054,70.09707846126268,13.51300468211356,1.5163582360826238,10,-2.0,-2.0,-4.747499465942383,-6.68499755859375,6.199996948242202,0,0.05795272066211443,-1.2036889212271915,96.12000274658205,-1.1270865972962905,95.62000274658205,-1.1963032824867128,93.51000213623048,0.05795272066211443
8476,2013-10-22,95.81999969482422,96.6500015258789,95.08000183105469,95.31999969482422,2756800.0,0.0059842487645587195,-2.2040949785908914,-0.5882363500911041,61.464072605608735,53.84336222190481,-2.774388703536758,-3.1513174908085944,-4.277772850911106,-6.856060692910987,13.008773154428715,1.5699996948242188,-0.33962541027190696,2.921499252319336,-0.4083181669362119,6.251316671574884,1.256590542691555,4.586407961947117,-4.417674526750446,79.6645628536789,21.934963040677715,1.6649087096277762,10,-2.2399978637695312,-2.5699996948242188,-5.1100006103515625,-7.254997253417969,5.180000305175781,1,0.04894596593971401,-1.9702907473013906,95.25,-1.2036889212271915,96.12000274658205,-1.1270865972962905,95.62000274658205,0.04894596593971401
8477,2013-10-23,97.4800033569336,97.93000030517578,95.2300033569336,97.5199966430664,2098700.0,0.017324187720687778,5.2790582140132365,-0.079986572265625,70.49398994938016,56.75868197858927,-3.6328286221692565,-4.6471244005156365,-5.904491383953456,-8.459295778799827,13.632389793963867,2.6999969482421875,-0.054338484972660694,4.32600288391113,0.43074927971051125,8.221256488111749,2.3783760818108277,6.273629686011432,-5.646664129063538,91.07149074406263,28.242531608388028,1.9476268021003076,10,-2.8850021362304688,-3.660003662109375,-6.3650054931640625,-8.405006408691406,3.3699951171875,2,0.03682802845980082,-2.2040949785908914,95.81999969482422,-1.9702907473013906,95.25,-1.2036889212271915,96.12000274658205,0.03682802845980082
8478,2013-10-24,97.02999877929688,98.36000061035156,96.9000015258789,97.77999877929688,1732700.0,-0.004616378355968842,-1.8911030200480428,18.75314765356734,66.20399735274648,58.738659656759836,-2.722959032788708,-4.090217509488824,-5.406724001156164,-7.950730850406956,14.117650351907601,1.4599990844726562,0.46055791045689887,3.6749984741210966,-0.5866138163688674,7.936610764611061,1.5441923288761075,5.805804619366086,-4.586993443696244,59.451148596470006,-2.9388004645548875,2.1308061452449834,10,-2.2199974060058594,-2.9949989318847656,-5.409999847412109,-7.0449981689453125,3.8000030517578125,3,0.04936618546623528,5.2790582140132365,97.4800033569336,-2.2040949785908914,95.81999969482422,-1.9702907473013906,95.25,0.04936618546623528
8479,2013-10-25,97.80999755859376,97.81999969482422,96.8000030517578,97.02999877929688,1216800.0,0.008038738422238456,1.5499818802571452,-1.0399983723958524,70.9277961302501,61.14521963131155,-3.0649481120507716,-4.73493737279351,-6.104410912806841,-8.633987114868148,14.553554774456371,1.0199966430664205,1.1522389235579311,4.214997482299822,-0.4830948681248657,8.91308983272451,1.865951307087471,6.564043657512173,-4.656952790023027,83.23160803505844,17.437477224796666,2.349046175212344,10,-2.809997558593764,-3.774997711181655,-5.929998397827163,-7.359996795654311,3.1100006103515483,4,0.03782849064504079,-1.8911030200480428,97.02999877929688,5.2790582140132365,97.4800033569336,-2.2040949785908914,95.81999969482422,0.03782849064504079
8480,2013-10-28,97.87000274658205,98.02999877929688,97.4800033569336,97.7699966430664,907500.0,0.000613487265985535,1.619037238873751,0.12821315387927565,76.49222725100495,64.34914338106626,-2.57945214646557,-4.579221509089322,-6.060044723673869,-8.60789407320378,15.34169204159665,0.5499954223632812,1.5304135951198674,3.9890026092529496,-1.0245379414503333,9.002543159956232,1.4822323339013082,6.495772884604591,-4.0921232769976115,85.06103517896562,10.866240888661679,2.506770275351644,10,-2.680004119873061,-3.835002899169936,-5.945005416870131,-7.040004730224624,2.3499984741210795,0,0.042096607760965465,1.5499818802571452,97.80999755859376,-1.8911030200480428,97.02999877929688,5.2790582140132365,97.4800033569336,0.042096607760965465
8481,2013-10-29,98.41999816894531,98.4499969482422,97.4800033569336,97.83000183105469,1139000.0,0.005619652671180475,1.9846236912530237,5.899603295696446,81.75013623900452,67.65183296042316,-2.3444630033806817,-4.944012853661718,-6.488421485923766,-9.029876918624524,15.771925477529106,0.969993591308608,1.8536891015248216,4.260498046875,-1.1174753715832821,9.638471465333282,1.571511337645859,6.949484756104141,-4.0922641624688225,99.06835903717753,15.690224016115323,2.6889867092291433,10,-2.75,-4.340000152587891,-6.495000839233398,-7.590000152587891,1.5100021362304688,1,0.03078641369303492,1.619037238873751,97.87000274658205,1.5499818802571452,97.80999755859376,-1.8911030200480428,97.02999877929688,0.03078641369303492
8482,2013-10-30,97.48999786376952,98.5199966430664,96.91000366210938,98.5,1050700.0,-0.009449302199532439,2.066666666666667,-1.7118786530802497,71.82270748597864,69.07311864207004,-0.8834312820628014,-3.816690272276915,-5.441877949202635,-7.995452274879582,16.5583278423601,1.6099929809570312,2.201094378397684,3.0809978485107337,-2.4340649997087667,8.596060696730234,0.3234664244009906,5.838529272620477,-2.5851470454458223,40.11612691456344,-41.79275071870609,2.757531424109749,10,-0.6899986267089702,-3.374999999999986,-5.494998931884751,-6.659999847412095,5.220001220703139,2,0.03600371538765734,1.9846236912530237,98.41999816894531,1.619037238873751,97.87000274658205,1.5499818802571452,97.80999755859376,0.03600371538765734
8483,2013-10-31,97.77999877929688,98.31999969482422,96.30999755859376,97.62000274658205,2225000.0,0.002974673524278826,2.241944514517386,-0.15841157852592735,70.84771267064625,69.82419800385739,-0.93292190146434,-3.7940052999727527,-5.6015034479640065,-8.172214779672686,18.021870601375316,2.0100021362304545,2.6849453225674296,3.0489986419677706,-2.4636046988425306,8.561601982778072,0.29269697156262,5.805300312372921,-2.2967246290143493,66.51591989477623,-12.995041139946153,2.756301670405153,10,-0.9799995422363281,-3.6650009155273438,-5.747501373291016,-6.950000762939453,4.239997863769531,3,0.031397010975154904,2.066666666666667,97.48999786376952,1.9846236912530237,98.41999816894531,1.619037238873751,97.87000274658205,0.031397010975154904
8484,2013-11-01,97.93000030517578,98.48999786376952,97.63999938964844,98.18000030517578,1731200.0,0.0015340716685574574,-1.0481845757881816,-1.5625387439799203,73.09370894027877,71.45514984721095,-0.8930930600921272,-3.6947525212217727,-5.625725046130157,-8.189871180290766,19.102683914357403,0.8499984741210795,3.0287465532367435,2.9205001831054744,-2.6502410045496703,8.49124137076062,0.1351295892779092,5.70587077693304,-1.9608505560478307,73.30332206760113,-4.97788739309938,2.785370593827571,11,-1.1300010681152344,-3.81500244140625,-5.685001373291016,-7.100002288818359,4.0,4,0.029613004358641115,2.241944514517386,97.77999877929688,2.066666666666667,97.48999786376952,1.9846236912530237,98.41999816894531,0.029613004358641115
8485,2013-11-04,98.0500030517578,98.29000091552734,97.5,98.29000091552734,1219500.0,0.0012253930992347506,5.583399561305909,0.9599914550781818,78.9915685034163,73.40264939141179,-0.6416197270879849,-3.4954244970069084,-5.632079073512983,-8.19145454636653,20.194607040510927,0.7900009155273438,3.1132937920325787,2.7240028381347514,-2.7786837102899256,8.226689386559428,-0.027340436077579966,5.475346112347083,-1.740005493164034,78.7333128501834,-1.3948805373484987,2.7513432742123354,11,-1.1750030517577983,-3.935005187988267,-5.722505569457994,-7.095005035400376,3.1499938964844034,0,0.02927072950393006,-1.0481845757881816,97.93000030517578,2.241944514517386,97.77999877929688,2.066666666666667,97.48999786376952,0.02927072950393006
8486,2013-11-05,97.08999633789062,97.75,96.83000183105469,97.5500030517578,1406400.0,-0.009790991167643481,1.139529107006618,1.9167117016878459,67.89993003861218,73.11442051243756,0.5782949759621658,-2.140309309060626,-4.551439299469749,-7.113736251274531,21.672322557792402,1.2200012207031108,3.062904973085651,1.4434963226318303,-3.6513900953715392,6.5383827406352,-1.1039468863698545,3.990939531633515,-0.4263989257812426,35.29407703275076,-41.62980659425235,2.547443209001681,11,0.3250007629394531,-2.9749984741210938,-4.702497482299805,-5.799999237060547,3.1400070190429688,1,0.03223818107809495,5.583399561305909,98.0500030517578,-1.0481845757881816,97.93000030517578,2.241944514517386,97.77999877929688,0.03223818107809495
8487,2013-11-06,97.56999969482422,98.41000366210938,97.16999816894531,97.25,1164100.0,0.004943901277564056,-4.166653421282683,-0.6956413573490114,61.6486916129784,72.60827543024112,0.12560926908858505,-2.12768333023854,-4.853420742976567,-7.478907678481292,22.66263655693136,1.32000732421875,3.1988359858514173,1.5414997100830021,-2.845151661303376,5.92815108146938,-0.6518259756101941,3.7348253957761983,-0.7399978637695312,57.79825503872452,-16.671691350198913,2.193325685693189,11,-0.15500259399414062,-3.4550018310546875,-5.182500839233398,-6.135002136230469,3.7699966430664062,2,0.024187768963135126,1.139529107006618,97.08999633789062,5.583399561305909,98.0500030517578,-1.0481845757881816,97.93000030517578,0.024187768963135126
8488,2013-11-07,96.16000366210938,98.01000213623048,96.08999633789062,97.76000213623048,1142000.0,-0.014451122651685688,-1.2068865728053761,-5.000000000000044,50.21552167096496,70.30691160143166,1.5636532586765384,-0.4335432111444675,-3.2803732923526496,-5.971172237593777,23.838042289150646,1.920005798339858,3.2159444794794894,-0.06299667358398153,-4.07710893237352,3.9511155852055566,-2.0700528029787506,1.9440594558107875,2.3599929809570312,2.9169699878883613,-66.97046558543317,2.0070561293947664,11,1.1449928283691406,-2.0450057983398438,-3.8800048828125,-4.725006103515625,6.079994201660142,3,0.06811559040054638,-4.166653421282683,97.56999969482422,1.139529107006618,97.08999633789062,5.583399561305909,98.0500030517578,0.06811559040054638
8489,2013-11-08,98.16999816894531,98.2300033569336,95.5199966430664,95.9800033569336,1357200.0,0.020902604308322692,1.346320889631643,-1.3687480628471853,64.01148947262061,68.92016295938896,-0.4357261406814388,-2.1430816366544434,-5.109302432950869,-7.846956028992864,24.44081355252134,2.7100067138671875,2.9837548125647686,1.6864978790283232,-2.106116292267558,5.479112050324204,-0.20980920661962443,3.5828049646762707,0.30139846801758097,91.69533182505761,20.932457519895692,1.896307085647941,11,-1.1500015258789062,-4.055000305175781,-6.35999870300293,-6.7350006103515625,4.150001525878906,4,0.03921766879831701,-1.2068865728053761,96.16000366210938,-4.166653421282683,97.56999969482422,1.139529107006618,97.08999633789062,0.03921766879831701
8490,2013-11-11,98.41000366210938,98.4499969482422,97.79000091552734,98.2699966430664,1024700.0,0.0024447947197780984,5.000138720304538,0.06393029712904158,62.8344847975719,66.8184239103409,-0.6605399132203473,-2.0345360660469964,-5.150759724347381,-7.9016122116574365,25.503638616177486,0.659996032714858,2.879567564693673,1.6390033721923771,-1.7872972100286404,5.065303954413395,-0.07414691891813163,3.352153663302886,-2.8900070190429688,98.63504157108177,27.800286468119864,1.7131502911105094,11,-1.3900070190429688,-4.295005798339844,-6.597503662109375,-6.975006103515625,8.009994506835938,0,0.03576868724801918,1.346320889631643,98.16999816894531,-1.2068865728053761,96.16000366210938,-4.166653421282683,97.56999969482422,0.03576868724801918
8491,2013-11-12,97.69000244140624,98.4499969482422,97.27999877929688,98.08999633789062,1096500.0,-0.0073163417732943214,1.0892915531334872,-2.856956024194968,51.14753387570021,64.52118239808773,-0.06143922907872934,-0.8999358850797847,-4.2780700928882,-7.021399655346798,26.46078177093586,1.1699981689453267,2.6071226293364873,0.6265018463134595,-1.9108581944290535,3.1638618870559725,-0.6421781740578041,1.895181866684723,-2.1700057983398295,74.0616236287263,5.547637723811789,1.2686800203712594,11,-0.685005187988267,-3.5750045776367045,-5.890003204345689,-6.255004882812486,10.47000122070314,1,0.035929925469509794,5.000138720304538,98.41000366210938,1.346320889631643,98.16999816894531,-1.2068865728053761,96.16000366210938,0.035929925469509794
8492,2013-11-13,98.80999755859376,98.8499984741211,96.87999725341795,97.29000091552734,2310800.0,0.011464787482826644,1.462503874305623,-3.8000495918210646,59.063123481114566,63.21178359925088,-1.0890238998417914,-1.6891116447399668,-5.252747798606535,-7.959472170786427,26.724675324034664,1.9700012207031392,2.277693535630533,1.4814971923828324,-0.5498276882243687,3.5128220729900335,0.46583475207923186,2.497159632686433,-3.23140090942384,98.79877196600037,27.934720924443226,1.015662440303597,11,-1.6250000000000142,-4.529998779296889,-6.7924976348877095,-7.375000000000014,9.760002136230455,2,0.014371074116237725,1.0892915531334872,97.69000244140624,5.000138720304538,98.41000366210938,1.346320889631643,98.16999816894531,0.014371074116237725
8493,2013-11-14,100.20999908447266,100.20999908447266,98.41999816894531,98.80999755859376,1719800.0,0.014168622208989623,1.5571413779761418,0.9210556696063145,61.4942490936448,61.922954727402654,-2.3558202158317982,-2.875014295756756,-6.482687255183421,-9.181773992775803,26.049975730131862,1.7900009155273438,1.8466835934775503,2.651998901367193,0.40744989787114605,4.89654790486324,1.5297243996191696,3.7742734031152168,-4.500546362304689,100.0,29.432161465898048,1.1222745017480256,11,-2.345001220703125,-4.9199981689453125,-8.342500686645508,-8.775001525878906,8.629997253417969,3,0.011276292423328282,1.462503874305623,98.80999755859376,1.0892915531334872,97.69000244140624,5.000138720304538,98.41000366210938,0.011276292423328282
8494,2013-11-15,101.37000274658205,101.5199966430664,100.01000213623048,100.01000213623048,1720500.0,0.011575727698905247,-1.2205791605425635,0.9714279486215432,65.16463348521587,60.38662861426927,-3.32634420708807,-3.8172467716286036,-7.450162805062504,-10.159839742173617,25.288077367225426,1.5099945068359233,1.7104449729863092,3.5495025634765796,0.8344023712879363,6.264602755665223,2.191952467382251,4.907052659570908,-5.390517242675799,96.7673724953717,26.874818744305955,1.3575500960943239,11,-2.850006103515639,-4.980003356933608,-9.507503509521499,-9.935005187988295,8.04000091552733,4,0.00858237243380966,1.5571413779761418,100.20999908447266,1.462503874305623,98.80999755859376,1.0892915531334872,97.69000244140624,0.00858237243380966
8495,2013-11-18,100.7699966430664,101.5,100.4499969482422,101.38999938964844,861100.0,-0.005918970970293924,1.4999954587151458,-0.4558841678914831,60.13802664293369,59.52419490363833,-2.5702175669340193,-2.932862018877813,-6.679973903523404,-9.410992965018067,24.851540443673798,1.0500030517577983,1.5669787980157537,2.673496627807623,-0.0635568410359042,5.41055009665115,1.3049698933858593,4.042023362229386,-4.347270248027343,83.83620477034538,16.90574379793817,1.3685267344217638,11,-2.25,-4.379997253417969,-8.90749740600586,-9.334999084472656,9.5,0,0.015381592769601937,-1.2205791605425635,101.37000274658205,1.5571413779761418,100.20999908447266,1.462503874305623,98.80999755859376,0.015381592769601937
8496,2013-11-19,100.51000213623048,101.04000091552734,99.94000244140624,100.41000366210938,1059600.0,-0.0025800785501347567,-1.115379818802009,-0.16128714698827123,63.827841387039086,59.76632265631174,-1.9825655273308627,-2.4279722013015856,-6.238347935844885,-8.990342802235332,24.319628192556323,1.099998474121108,1.3796423179788349,2.1790019989013842,-0.5404087603273808,4.898412758130149,0.8192966192870017,3.5387073785157668,-3.6794941213492365,78.23287414457084,7.583802340734934,1.3597053796143805,11,-1.9900054931640767,-3.930004119873061,-8.7000026702881,-9.075004577636733,10.15999603271483,1,0.05880007866982706,1.4999954587151458,100.7699966430664,-1.2205791605425635,101.37000274658205,1.5571413779761418,100.20999908447266,0.05880007866982706
8497,2013-11-20,101.06999969482422,101.58999633789062,100.47000122070312,100.5,1060000.0,0.005571560508323525,-2.5555555555555554,5.700083924619622,64.70061641906952,61.37577762832336,-2.2281957061329507,-2.8514199352588605,-6.607429310014766,-9.412260853741984,23.285786452751093,1.1199951171875,1.1383196714550081,2.559499740600586,-0.3877807199741454,5.506780201175317,1.0858595103132131,4.033139970887959,-3.8643325896881606,83.59631093290461,11.911183102939717,1.4736402302873686,11,-2.515003204345703,-4.265003204345703,-9.260000228881836,-9.635002136230469,9.519996643066406,2,0.07014944086962571,-1.115379818802009,100.51000213623048,1.4999954587151458,100.7699966430664,-1.2205791605425635,101.37000274658205,0.07014944086962571
8498,2013-11-21,101.81999969482422,103.12000274658205,101.33000183105469,103.12000274658205,1317100.0,0.007420599606852596,1.753841097691195,-2.280708329429426,66.49701683771855,61.651947335556464,-2.3366125109634197,-3.398403381369519,-7.162565912393404,-9.996702990807421,22.29759242315345,2.0500030517578267,1.1589686354037383,3.0699996948242188,-0.13770138075024363,6.277700770398681,1.4661491570369947,4.673850232611443,-4.175899666412704,59.119404811316365,-11.850410835684023,1.6038505377872283,11,-1.8199996948242188,-3.8149986267089844,-9.82750129699707,-10.385002136230469,9.529998779296875,3,0.0662934592440696,-2.5555555555555554,101.06999969482422,-1.115379818802009,100.51000213623048,1.4999954587151458,100.7699966430664,0.0662934592440696
8499,2013-11-22,101.51000213623048,102.1999969482422,101.4499969482422,101.87999725341795,1421300.0,-0.003044564520947368,-2.0611901722045807,0.2846109604798041,64.44072669007292,61.83041865694547,-1.6796436259836298,-2.9481513575158402,-6.658579040119903,-9.520630713268844,21.348477098226002,0.75,1.2566515319339402,2.57500190734865,-0.8254284032558559,5.975432217953156,0.8747867520464041,4.275217062650896,-3.208793781638505,49.37105484766449,-19.765074740619873,1.7002151553022495,11,-1.510002136230483,-2.4099998474121236,-8.620002746582045,-9.41000366210939,8.119995117187472,4,0.07220957587827637,1.753841097691195,101.81999969482422,-2.5555555555555554,101.06999969482422,-1.115379818802009,100.51000213623048,0.07220957587827637
8500,2013-11-25,101.98999786376952,102.58000183105469,101.5,101.80999755859376,1209000.0,0.004728555979093274,-1.7000200272752415,-0.48649373144172897,71.3043685942068,64.07006695900176,-1.7862569028089723,-3.2713871594822024,-6.956285122301821,-9.837579126166702,20.32033688980184,1.0800018310546875,1.6214775223670017,2.8489978790283033,-0.771818337056672,6.4698140951132785,1.0385897709858085,4.659405987070798,-3.1105341821387356,64.46525866763857,-8.58187900422088,1.810408108042488,11,-1.989997863769517,-2.8899955749511577,-8.739997863769517,-9.52999877929686,8.060005187988281,0,0.07275228898671937,-2.0611901722045807,101.51000213623048,1.753841097691195,101.81999969482422,-2.5555555555555554,101.06999969482422,0.07275228898671937
8501,2013-11-26,101.4499969482422,102.52999877929688,101.43000030517578,102.22000122070312,1467000.0,-0.005294645816628085,-1.7160538015221158,-4.277794261010218,66.78200966082836,64.92772097896996,-0.7339992163116307,-2.627458505475005,-6.285512779442399,-9.144318671992025,19.025780508844086,1.0999984741210938,1.675285556058185,2.1574970245361413,-1.587718915119865,5.902712964192148,0.2848890547081311,4.030104994364152,-2.0616685788172617,36.980949556775954,-36.42553209686403,1.8726079698280045,11,-0.6799964904785298,-2.3499946594238423,-8.199996948242202,-8.989997863769545,8.610000610351562,1,0.08693937861155376,-1.7000200272752415,101.98999786376952,-2.0611901722045807,101.51000213623048,1.753841097691195,101.81999969482422,0.08693937861155376
8502,2013-11-27,101.0,101.66999816894531,100.62000274658205,101.5199966430664,1579600.0,-0.004435652654300015,1.5609653978916465,0.675316568575008,72.83019112369568,66.18727009342005,0.06628984519171865,-2.0037515781103252,-5.738225558917549,-8.563359189515495,17.961872474318714,1.049995422363267,1.7381359787546558,1.5319999694824276,-2.1864345808501042,5.250434519814959,-0.3272173056838312,3.3912172446486863,-1.1638707053162136,15.19989013671818,-64.35025710114971,1.859217275166266,11,0.5300025939941406,-1.8249969482421875,-7.584999084472656,-8.540000915527344,11.309997558593764,2,0.09574255612817151,-1.7160538015221158,101.4499969482422,-1.7000200272752415,101.98999786376952,-2.0611901722045807,101.51000213623048,0.09574255612817151
8503,2013-11-29,100.8499984741211,101.62999725341795,100.68000030517578,101.26000213623048,854900.0,-0.0014851636225634568,-1.533325195312462,0.7884736710829682,65.3318132735785,66.20584562546034,0.3538315950921742,-1.6990730887719394,-5.490348428856123,-8.294232596179341,17.403687363127794,0.9499969482421733,2.023085258467759,1.2284984588623047,-2.449785329077457,4.9067822468020665,-0.6106434351075762,3.0676403528321856,-0.619804365209518,11.734481376093653,-63.54144880359523,1.8391418939698774,11,0.6800041198730469,-1.529998779296875,-6.642498016357422,-7.819999694824219,13.19000244140625,4,0.0965790581173771,1.5609653978916465,101.0,-1.7160538015221158,101.4499969482422,-1.7000200272752415,101.98999786376952,0.0965790581173771
8504,2013-12-02,100.83000183105469,101.48999786376952,100.61000061035156,101.08999633789062,1346400.0,-0.00019828104480867914,-1.514288828337834,0.6341272794938373,64.20188550162443,66.65738549864821,0.32315711162229377,-1.5290722956860634,-5.346512120589196,-8.160085256606209,16.69927359368692,0.8799972534179545,2.152368283755152,1.0635017395019588,-2.562289503190044,4.689292982193962,-0.7493938818440427,2.8763973608479603,-0.2530306856226616,11.167567735039425,-58.627400150668024,1.8128956213459995,12,0.7000007629394531,-1.5100021362304688,-6.407501220703125,-7.585002899169922,13.169998168945312,0,0.10433399238346874,-1.533325195312462,100.8499984741211,1.5609653978916465,101.0,-1.7160538015221158,101.4499969482422,0.10433399238346874
8505,2013-12-03,100.91999816894531,101.06999969482422,100.1500015258789,100.5,1390300.0,0.0008925551547784849,1.5555461365659307,-1.6154117025647046,70.46896212950483,67.39528780336663,0.28684046487022385,-1.4683125678164686,-5.303589334786395,-8.130576317272073,15.939678756919632,0.9199981689453125,2.153314314978161,1.0099983215332031,-2.5564409250308984,4.576437568097305,-0.7732213017488476,2.793217944815254,2.200004577636733,32.35283746485826,-35.37802596380984,1.7832196232820496,12,0.7150039672851562,-1.5999984741210938,-6.402498245239258,-7.674999237060547,13.540000915527344,1,0.08630597743265556,-1.514288828337834,100.83000183105469,-1.533325195312462,100.8499984741211,1.5609653978916465,101.0,0.08630597743265556
8506,2013-12-04,100.22000122070312,101.2300033569336,99.12000274658205,100.5,1101000.0,-0.006936156965345552,1.4252804012873304,-0.6666666666666666,59.4377932522117,66.81052967371576,1.0520041986516873,-0.5499991019921566,-4.459947823606129,-7.3147295830772805,15.460184026863935,2.1100006103515483,1.9800290972271597,0.15350112915038494,-3.157450611956662,3.464452870257432,-1.5019747414031457,1.8089769997039156,2.8406015014648602,43.13727250151808,-19.810112919329704,1.6554758705535249,12,0.9000015258789205,-0.9000015258789062,-5.607501983642578,-6.975002288818359,12.769996643066392,2,0.0980842318032622,1.5555461365659307,100.91999816894531,-1.514288828337834,100.83000183105469,-1.533325195312462,100.8499984741211,0.0980842318032622
8507,2013-12-05,99.93000030517578,101.02999877929688,99.75,99.97000122070312,1245600.0,-0.0028936431051194145,-5.39996948253829,0.14286103542234332,47.79874666513117,64.73294409898382,1.2999991525181969,-0.07813344152683044,-4.012203575289163,-6.898531426861581,14.548118125539478,1.279998779296875,1.9088719566584018,-0.25449981689453693,-3.3521744835976506,2.8431748498085767,-1.8033371502460938,1.2943375164570199,2.9729784179687613,32.270889692695626,-24.915986057438218,1.5488373333515537,12,0.9200019836425781,-0.6100006103515625,-5.055002212524414,-6.640003204345703,14.830001831054702,3,0.10137093187713431,1.4252804012873304,100.22000122070312,1.5555461365659307,100.91999816894531,-1.514288828337834,100.83000183105469,0.10137093187713431
8508,2013-12-06,102.70999908447266,102.80999755859376,100.54000091552734,100.58999633789062,1840100.0,0.027819461331002104,-1.0450479244206754,-52.99885561701316,58.39598757877989,64.06130641995126,-1.4980082964348185,-2.468841591412712,-6.619535117114339,-9.53855872668288,14.953785407850742,2.879997253417983,1.8846913785335317,2.1979991912841825,-0.4622538979695321,4.858252280537897,0.8678726466573323,3.5281257359110327,-3.589996337890611,97.29001044132659,43.246361973377404,1.330126544626857,12,-1.7449989318847514,-3.3899993896484375,-7.252500534057617,-9.385002136230469,12.80999755859375,4,0.0934670291080979,-5.39996948253829,99.93000030517578,1.4252804012873304,100.22000122070312,1.5555461365659307,100.91999816894531,0.0934670291080979
8509,2013-12-09,102.0199966430664,103.18000030517578,101.87999725341795,102.9800033569336,1564200.0,-0.00671796755483145,-1.0967698271088162,-0.4528327689268119,57.744755839765304,62.55468278056886,-0.8136157178023211,-1.555362336303233,-5.761323302497644,-8.729857653000238,15.909596814686125,1.3000030517578267,1.7885311009708573,1.3154968261718807,-1.183490487814069,3.8144841401578304,0.0660031691788987,2.5649904831648627,-2.8261940002441293,71.42846404786593,20.27954954265956,1.2494936569929782,12,-0.8699951171875,-2.6699981689453125,-6.562498092651367,-8.694999694824219,14.090003967285156,0,0.11782008104268904,-1.0450479244206754,102.70999908447266,-5.39996948253829,99.93000030517578,1.4252804012873304,100.22000122070312,0.11782008104268904
8510,2013-12-10,101.93000030517578,102.47000122070312,101.4499969482422,101.94000244140624,1182500.0,-0.0008821440977447859,-1.1030824045744811,0.010418819041549211,58.98735448580637,61.6886099833442,-0.8191694625802768,-1.2523437968040128,-5.472970611995464,-8.530380631251987,16.63078416118649,1.0200042724609233,1.591552060581762,1.0495006561279325,-1.2575171775148704,3.3565184897707354,-0.10400826069347602,2.203009572949341,-2.5767497558593675,69.21180414618368,20.601147050500714,1.153508916821405,12,-0.779998779296875,-2.5800018310546875,-6.472501754760742,-8.605003356933594,13.959999084472656,1,0.11841459490519912,-1.0967698271088162,102.0199966430664,-1.0450479244206754,102.70999908447266,-5.39996948253829,99.93000030517578,0.11841459490519912
8511,2013-12-11,101.1999969482422,102.2300033569336,100.73999786376952,101.66000366210938,1888700.0,-0.00716181060284482,-1.159420610349379,45.99084668198612,50.80543682858608,59.24141506166535,-0.1434424680504236,-0.25918629227966505,-4.571570373327276,-7.706005416384912,17.58787746973826,1.4900054931640767,1.417371944270755,0.14399757385255896,-1.608466953778077,1.8964621014831948,-0.7322346899627661,1.020229837667884,-1.6936764086914167,42.27395974438235,-1.8322957734279939,0.8762322638153189,12,-0.04999542236329546,-1.849998474121108,-5.704998016357436,-7.875000000000014,13.75,2,0.1310276930444194,-1.1030824045744811,101.93000030517578,-1.0967698271088162,102.0199966430664,-1.0450479244206754,102.70999908447266,0.1310276930444194
8512,2013-12-12,100.2300033569336,100.95999908447266,100.04000091552734,100.69000244140624,1308900.0,-0.009584917199204068,-1.190461485363439,0.9999834146017846,40.41012935953403,56.47233907121598,0.7887904839434441,0.8671019415267551,-3.426634254959623,-6.63338887751263,18.5253535122241,1.159996032714858,1.0796235589740064,-0.896996307373044,-2.3569747544956527,0.5629821397495647,-1.6269855309343484,-0.16700708381173968,-0.5767356267578094,6.05103434200104,-34.66258513710803,0.7299892235613012,12,0.9199981689453125,-0.8800048828125,-4.465005874633789,-6.905006408691406,14.469993591308608,3,0.12730713438565622,-1.159420610349379,101.1999969482422,-1.1030824045744811,101.93000030517578,-1.0967698271088162,102.0199966430664,0.12730713438565622
8513,2013-12-13,101.33999633789062,101.63999938964844,100.41999816894531,100.52999877929688,1030600.0,0.011074458183985003,-1.3689372166750615,-1.76086776242687,49.06487186524545,54.79044866717386,-0.27310690596625875,-0.16221048964504803,-4.307783450970874,-7.650666762893053,18.90246002264782,1.4099960327148438,0.8559534159200837,0.1564968109130831,-1.2401483343661965,1.5531419561923627,-0.5418257617265567,0.8548193835527229,-1.545659304714846,41.40113614827269,1.7089856591775359,0.6983225726396399,12,-0.18999481201171875,-1.9899978637695312,-5.57499885559082,-8.014999389648438,11.47000122070314,4,0.1324255603246176,-1.190461485363439,100.2300033569336,-1.159420610349379,101.1999969482422,-1.1030824045744811,101.93000030517578,0.1324255603246176
8514,2013-12-16,102.23999786376952,102.51000213623048,101.16000366210938,101.66999816894531,1658700.0,0.008881010049359706,1.4324116268359874,0.7037054479692387,51.3144087567349,52.662164959088315,-1.0639530211848438,-1.0473926578209358,-4.996647649689081,-8.461997431702784,18.718022219803267,1.349998474121108,0.6196989208847867,1.012998580932603,-0.4602002017546454,2.4861973636198513,0.2763991895889859,1.74959797227622,-2.3102342997137413,89.06865833920101,50.340999731289926,0.7365993913436215,12,-1.0899963378906108,-2.8899993896484233,-6.530000686645494,-8.91500091552733,7.709999084472685,0,0.12989044460849786,-1.3689372166750615,101.33999633789062,-1.190461485363439,100.2300033569336,-1.159420610349379,101.1999969482422,0.12989044460849786
8515,2013-12-17,102.31999969482422,102.86000061035156,101.5,102.4000015258789,1867400.0,0.00078249053918511,1.720001220703125,-0.14035416471470413,54.80665554430572,52.14759410265432,-1.0331242834910768,-1.0596468375813117,-4.839597081184024,-8.44142461825929,18.596961277503965,1.3600006103515625,0.5277019281752899,1.015500259399417,-0.5183059877519725,2.5493065065508063,0.24859713582371512,1.7824033829751187,-2.260226661123639,80.85102929200835,40.17147783514085,0.766903123575696,12,-0.8549995422363281,-2.2900009155273438,-6.75250244140625,-8.995002746582031,7.550003051757827,1,0.1347732697093127,1.4324116268359874,102.23999786376952,-1.3689372166750615,101.33999633789062,-1.190461485363439,100.2300033569336,0.1347732697093127
8516,2013-12-18,106.41999816894531,106.5,102.45999908447266,102.73999786376952,3093700.0,0.04007035268129,1.1041649695917284,-45.998950982262244,71.33860623376498,54.763134054724745,-4.6501815097850425,-4.947860837021011,-8.616485840845655,-12.412952427695075,19.48439933931465,4.180000305175781,0.5610320611677082,4.8199989318847685,2.1068587315403704,7.5331391322291665,3.4634288317125623,6.176569032056975,-6.23541604438573,98.76158138710916,52.59285443543422,1.3565701001722008,12,-3.1499977111816406,-4.729999542236328,-10.852500915527344,-12.939998626708984,5.900001525878906,2,0.08898704551440773,1.720001220703125,102.31999969482422,1.4324116268359874,102.23999786376952,-1.3689372166750615,101.33999633789062,0.08898704551440773
8517,2013-12-19,108.16000366210938,108.27999877929688,105.93000030517578,106.41000366210938,2573600.0,0.01635036199119022,1.361819101950681,0.47554343882490563,75.5773706271753,56.67217661565756,-5.699336776837484,-6.460710499940376,-9.982322340503345,-14.014342350688608,20.292218061337284,2.3499984741210938,0.5988662051925218,6.2055042266845675,2.2264877646075405,10.184520688761594,4.215995995646054,8.195012457723081,-7.596496465023364,98.4733446835937,45.96819693939344,1.9895082310385104,12,-4.000003814697266,-5.580005645751953,-12.600006103515625,-14.6300048828125,3.589996337890625,3,0.062777302664899,1.1041649695917284,106.41999816894531,1.720001220703125,102.31999969482422,1.4324116268359874,102.23999786376952,0.062777302664899
8518,2013-12-20,108.56999969482422,108.86000061035156,108.19000244140624,108.6999969482422,2416900.0,0.00379064366524684,1.9777393486259385,-0.07428414481027598,76.36241739794765,58.74080567767783,-5.800679013157051,-6.681657031870969,-10.081107253208671,-14.291990713498137,20.392486959034727,0.6999969482421875,0.8418186639532053,6.27800025939942,1.3219121261206936,11.234088392678146,3.7999561927600496,8.75604432603879,-7.389173171161332,96.23375285111577,36.90929721104736,2.4780440666393635,12,-4.119998931884766,-4.930000305175781,-12.837501525878906,-14.439998626708984,6.419998168945298,4,0.05646124408813291,1.361819101950681,108.16000366210938,1.1041649695917284,106.41999816894531,1.720001220703125,102.31999969482422,0.05646124408813291
8519,2013-12-23,108.83999633789062,109.5,108.44000244140624,109.5,1841300.0,0.0024868439147585075,2.2120959911222515,5.077058512822967,76.64874150805451,60.70318201348318,-5.589296111894228,-6.718830459479037,-10.052583136820672,-14.441256091658119,20.56175251669934,1.0599975585937642,1.2621801902025993,6.181497192382807,0.4460735915103271,11.916920793255287,3.313785391946567,9.049208992819047,-6.891252405558873,91.74995422363281,27.81524135740876,2.8677118004362367,12,-4.069995880126953,-4.529994964599609,-12.262496948242188,-13.879997253417969,6.3000030517578125,0,0.03647557289857284,1.9777393486259385,108.56999969482422,1.361819101950681,108.16000366210938,1.1041649695917284,106.41999816894531,0.03647557289857284
8520,2013-12-24,109.41000366210938,109.66000366210938,108.66000366210938,108.79000091552734,458400.0,0.005237112673627697,-1.272734366194741,-0.939392888518981,81.19485779695341,64.07978434330177,-5.572712922353304,-7.066764106837212,-10.301620086536985,-14.882638811927535,20.56601359267727,1.0,1.425711437755524,6.380504226684565,-0.08616730645978521,12.847175759828914,3.147168460112397,9.613839993256732,-6.555109001657428,96.5277799853558,28.724617806197244,3.2333357665721736,12,-4.560001373291016,-5.020000457763672,-11.955005645751953,-13.795005798339844,3.7199935913085795,1,0.0049355019473400485,2.2120959911222515,108.83999633789062,1.9777393486259385,108.56999969482422,1.361819101950681,108.16000366210938,0.0049355019473400485
8521,2013-12-26,110.2699966430664,110.56999969482422,109.66000366210938,109.77999877929688,995800.0,0.007860277416797734,-1.4931804642510007,0.7903156340367932,83.7908646654034,68.89986604395392,-5.599693014132086,-7.6229369173339165,-10.797596454183491,-15.611532752725012,20.725593606554256,1.1599960327148438,1.698912435238526,6.799497222900385,-0.3775875889672591,13.976582034768029,3.210954816966563,10.388039628834207,-6.462386722382419,93.53441613748697,20.359395920106607,3.588542405933822,12,-4.774997711181641,-5.424995422363281,-12.814998626708984,-14.654998779296875,2.69000244140625,3,-0.003627404631008635,-1.272734366194741,109.41000366210938,2.2120959911222515,108.83999633789062,1.9777393486259385,108.56999969482422,-0.003627404631008635
8522,2013-12-27,110.66999816894531,111.02999877929688,110.3499984741211,110.4000015258789,899800.0,0.003627473819317162,-2.675650040208673,0.551015959517322,80.8049725737238,72.42654390045152,-4.87578432110368,-7.653753438436297,-10.87526559522702,-15.877257300707043,21.68885820138323,0.7600021362304688,2.0193616484320245,6.715998840332034,-1.0398691182056297,14.471866798869698,2.838064861063202,10.593932819600866,-5.780405884398888,87.32390582521148,16.488785598799694,3.877933979268834,12,-4.5749969482421875,-5.594997406005859,-13.120000839233398,-15.055000305175781,2.529998779296889,4,0.014909203516566993,-1.4931804642510007,110.2699966430664,-1.272734366194741,109.41000366210938,2.2120959911222515,108.83999633789062,0.014909203516566993
8523,2013-12-30,110.58999633789062,111.08999633789062,110.05999755859376,110.73999786376952,875400.0,-0.0007228863502153349,1.4235308901275123,-0.5555681143857735,84.80912553184237,76.14817909768567,-3.7388655280911536,-7.174480965567568,-10.535237245282673,-15.655693608247148,22.613542759996516,1.0299987792968608,2.5246013564390637,6.148997116088864,-1.9994586509090908,14.29745288308682,2.0747692325898868,10.223224999587842,-4.595130884289119,81.1320320147407,9.943510583335893,4.074227883498976,12,-4.2949981689453125,-5.484996795654297,-12.90999984741211,-14.939998626708984,3.8400039672851562,0,0.010489227783000876,-2.675650040208673,110.66999816894531,-1.4931804642510007,110.2699966430664,-1.272734366194741,109.41000366210938,0.010489227783000876
8524,2013-12-31,111.3499984741211,111.44000244140624,110.63999938964844,110.91000366210938,1147900.0,0.006872250306514172,1.5806435734941966,-2.933268907990716,86.28659965179855,79.64595066518488,-3.4315841226554795,-7.4899552661804165,-11.03713934841744,-16.272748125901018,23.690393712011428,0.8500061035156108,3.2989502994921196,6.382999420166016,-2.133841804644419,14.89984064497645,2.1245788077607983,10.641420032571233,-4.336106843661767,96.7624457983429,24.277779443085706,4.258420612405219,12,-4.399997711181641,-6.069995880126953,-12.347497940063477,-14.93499755859375,6.4199981689453125,1,0.03268971207479976,1.4235308901275123,110.58999633789062,-2.675650040208673,110.66999816894531,-1.4931804642510007,110.2699966430664,0.03268971207479976
8525,2014-01-02,109.62999725341795,111.16000366210938,109.29000091552734,110.69000244140624,2559000.0,-0.015446800577216813,-1.1494310832438472,-2.409131105755059,80.1718116407027,80.62741793262241,-0.6320838272078078,-5.358709255492997,-9.045656115609873,-14.42649305731193,24.854284458417546,2.05999755859375,3.937939918871564,4.227498245239246,-4.3087514918136804,12.763747982292173,-0.040626623287224106,8.495623113765717,-1.730883460769249,15.813771934493154,-57.99346922921206,4.268124868526467,1,-0.9449958801269389,-4.349994659423814,-10.079996109008775,-13.21499633789061,8.980003356933608,3,0.05025998608294868,1.5806435734941966,111.3499984741211,1.4235308901275123,110.58999633789062,-2.675650040208673,110.66999816894531,0.05025998608294868
8526,2014-01-03,110.0500030517578,110.4800033569336,109.66999816894531,109.95999908447266,1486400.0,0.003831121124348469,-1.4179050091665812,-0.08490898752670734,86.587166363367,81.85072856997704,-0.5397875620387964,-5.274966729899404,-9.20207763197503,-14.71189045279057,26.974170553254794,0.8500061035156392,4.563469234210615,4.156003952026353,-4.254897141089202,12.566905045141908,-0.04944659453143174,8.361454498584138,-1.442711529357581,35.34891148134305,-45.0863132681133,4.2054505465577785,1,-0.2350006103515625,-4.770000457763658,-10.500001907348619,-13.635002136230455,10.949996948242202,4,0.02798722504543316,-1.1494310832438472,109.62999725341795,1.5806435734941966,111.3499984741211,1.4235308901275123,110.58999633789062,0.02798722504543316
8527,2014-01-06,110.05999755859376,111.1999969482422,109.62999725341795,110.56999969482422,1891400.0,9.081786968478944e-05,-1.291965762464562,-5.6664406204974735,85.38959430470985,82.85374822628394,-0.28153091514199957,-4.729625733257521,-8.99645224997731,-14.593356447494429,29.30150476215668,1.5699996948242472,5.216212334864451,3.659498596191426,-4.453984542016073,11.772981734398925,-0.39724297291232347,7.716240165295176,-0.8861638523923432,35.81377193449461,-47.51177123091827,4.056741569103747,1,-0.11999511718752842,-4.779994964599624,-10.124996185302749,-13.64499664306642,11.459999084472642,0,0.0263492784863546,-1.4179050091665812,110.0500030517578,-1.1494310832438472,109.62999725341795,1.5806435734941966,111.3499984741211,0.0263492784863546
8528,2014-01-07,112.30999755859376,112.4800033569336,110.75,111.08999633789062,2247000.0,0.020443394965570016,1.2179347985562956,-2.3921492363158605,86.83246314367751,83.98527285246428,-2.1738216802446004,-6.559869835496528,-10.98573433747815,-16.69101876719381,30.691376710577178,2.4200057983398295,5.388591613448767,5.429498672485366,-2.8977587491028203,13.756756094073552,1.2658699616912656,9.593127383279466,-2.6829301053513746,94.67066870754851,11.572926015309832,4.163628710794095,1,-1.7399940490722798,-6.509994506835952,-11.957494735717788,-15.89499664306642,10.590003967285142,1,0.007924489439901539,-1.291965762464562,110.05999755859376,-1.4179050091665812,110.0500030517578,-1.1494310832438472,109.62999725341795,0.007924489439901539
8529,2014-01-08,114.04000091552734,114.13999938964844,112.27999877929688,112.33000183105469,2841900.0,0.015403823297485353,-1.0552434022786954,1.40163719138503,88.25063843858433,84.76924847931215,-3.451607108260248,-7.740027996829454,-12.454687092290115,-18.24494305116596,32.10530652643351,1.8600006103515625,5.383503053531172,6.558501815795893,-2.022876295891166,15.139879927482951,2.2678127599523634,10.849190871639422,-4.410003662109389,97.93817514263826,13.95493512558268,4.290689055843526,1,-2.325000762939453,-7.409999847412109,-13.614999771118164,-17.625,9.699996948242173,2,0.003419847303731016,1.2179347985562956,112.30999755859376,-1.291965762464562,110.05999755859376,-1.4179050091665812,110.0500030517578,0.003419847303731016
8530,2014-01-09,114.0,114.80999755859376,113.48999786376952,114.16999816894531,2196300.0,-0.0003507621466697364,-1.2184823306149613,-0.09941418711211647,83.65894874352239,84.75459115465873,-3.0084108602041084,-7.11415550063947,-12.15065253338068,-18.017568106057865,34.03784202362514,1.3199996948242472,5.340588335127265,5.915000915527344,-2.720028227067843,14.55003005812253,1.5974863442297504,10.232515486824937,-3.4680023193359517,84.36298241557202,2.1561950587250607,4.31751457129759,1,-1.9500007629394531,-7.034999847412095,-13.57499885559082,-17.584999084472656,9.550003051757798,3,0.03307014599181057,-1.0552434022786954,114.04000091552734,1.2179347985562956,112.30999755859376,-1.291965762464562,110.05999755859376,0.03307014599181057
8531,2014-01-10,114.45999908447266,114.61000061035156,113.56999969482422,113.58000183105469,1492100.0,0.004035079688356591,-1.3111092273131861,-5.176510187595368,81.56309270169909,84.83882672443374,-3.1419652984266975,-6.882692686346843,-12.353559652192587,-18.281304832184247,36.67364481104597,1.0400009155273438,5.2971553776241365,5.711999893188477,-2.731293267601316,14.15529305397827,1.490353312793573,9.93364647358338,-3.072401428222662,93.2432730984322,12.55319225182528,4.221646580394897,1,-2.4099998474121094,-7.494998931884751,-13.982498168945312,-18.044998168945312,7.349998474121108,4,0.03625722137928866,-1.2184823306149613,114.0,-1.0552434022786954,114.04000091552734,1.2179347985562956,112.30999755859376,0.03625722137928866
8532,2014-01-13,112.98999786376952,114.58999633789062,112.68000030517578,114.0199966430664,2048800.0,-0.012842925322917975,-1.31515527031276,-1.1704568114233362,70.0180921552745,83.19537857148175,-1.462009649711021,-4.645929530350472,-10.608266052584398,-16.620000053787138,39.728878329789595,1.9099960327148438,5.111703809248766,3.6039989471435376,-4.017592596250225,11.2255904905373,-0.20679682455333648,7.414794718840412,-0.9179202270507716,55.17239435349245,-22.57862766832801,3.8107957716968786,1,-0.9399986267089702,-5.709999084472642,-12.769996643066392,-16.574996948242173,11.72000122070314,0,0.07089124955899218,-1.3111092273131861,114.45999908447266,-1.2184823306149613,114.0,-1.0552434022786954,114.04000091552734,0.07089124955899218
8533,2014-01-14,114.76000213623048,114.88999938964844,112.72000122070312,113.9000015258789,1693700.0,0.015665141215375877,2.8750136239782016,-0.8349530384284933,73.60445838365332,81.78625176391007,-2.881291458976065,-5.648597515233732,-12.086083435988584,-18.182474341375908,42.51388799633905,2.1699981689453125,4.84040202863325,4.703002929687514,-2.27150779352543,11.677513652900458,1.2157475680810421,8.190258291293986,-2.140340515136728,95.01926348590224,18.252530282739897,3.4872553616064716,1,-2.6700019836425923,-7.295001983642592,-14.675001144409194,-18.34500122070314,8.419998168945298,1,0.058905493037645584,-1.31515527031276,112.98999786376952,-1.3111092273131861,114.45999908447266,-1.2184823306149613,114.0,0.058905493037645584
8534,2014-01-15,115.5199966430664,115.70999908447266,114.58999633789062,115.12000274658205,1537200.0,0.006622468566476192,1.8718064087014359,0.46510885186562756,73.99839501074877,81.10031658280408,-3.3386621086448116,-5.652481653438386,-12.54387132785763,-18.73288342911424,44.98676401620432,1.1200027465820312,4.712965143710747,4.798997497558588,-1.541830305009512,11.139825300126688,1.628583596274538,7.969411398842638,-2.839996337890625,93.72928983653449,18.658232903075202,3.1704139012840478,1,-2.8499984741210938,-7.644996643066406,-15.377496719360352,-19.104995727539062,7.850006103515639,2,0.06388508567581797,2.8750136239782016,114.76000213623048,-1.31515527031276,112.98999786376952,-1.3111092273131861,114.45999908447266,0.06388508567581797
8535,2014-01-16,116.11000061035156,116.16000366210938,114.8499984741211,114.8499984741211,1847800.0,0.005107375211480969,-1.0793697888598919,3.1500534065767503,73.43498091735087,79.63896264435785,-3.25512371571989,-5.435060845853172,-12.822450575864423,-19.115726954806888,47.430001204891134,1.3100051879882812,4.581136547116174,4.6995014190673885,-0.7282111079135518,10.127213946048329,1.9856451555769183,7.413357682557859,-3.3899993896484375,98.56313208266924,24.76065580877993,2.713856263490467,1,-3.2150001525878906,-8.009998321533203,-15.860000610351562,-19.665000915527344,7.699996948242202,3,0.06571352349762805,1.8718064087014359,115.5199966430664,2.8750136239782016,114.76000213623048,-1.31515527031276,112.98999786376952,0.06571352349762805
8536,2014-01-17,115.88999938964844,116.5,115.58999633789062,115.76000213623048,2549600.0,-0.001894765477104876,-2.8722830939047155,0.10317224842718566,71.25405233460438,78.06834686990167,-2.3686949254119725,-4.710736099820906,-12.256211545511178,-18.679917586394026,48.357740848061034,0.910003662109375,4.345157340096733,4.006000137329096,-1.2377846745073242,9.249784949165516,1.384107731410893,6.627892543247299,-2.4819976806640653,84.0313963590609,11.446090232686672,2.62189240591821,1,-2.2649993896484375,-7.619998931884766,-15.639999389648438,-19.44499969482422,8.389999389648438,4,0.06609719304902817,-1.0793697888598919,116.11000061035156,1.8718064087014359,115.5199966430664,2.8750136239782016,114.76000213623048,0.06609719304902817
8537,2014-01-21,114.9499969482422,116.5,114.5999984741211,116.29000091552734,2201600.0,-0.008111160983319543,1.1590900224113192,-10.307940606844141,66.59054699330193,75.8192450754155,-0.7399092707469066,-3.4108377302241735,-10.989229841708877,-17.502952420624453,48.44523784487926,1.9000015258789062,4.29273819855274,2.726498031616231,-2.3795164662755894,7.832512529508051,0.1734907826703136,5.279505280562148,-0.9235955810546983,58.99461501820598,-11.992829596840465,2.5530072489459115,1,-0.5599975585937642,-6.67999649047853,-14.699996948242202,-18.504997253417983,9.960006713867173,1,0.05967812781622239,-2.8722830939047155,115.88999938964844,-1.0793697888598919,116.11000061035156,1.8718064087014359,115.5199966430664,0.05967812781622239
8538,2014-01-22,114.6999969482422,115.36000061035156,114.37999725341795,115.06999969482422,2010400.0,-0.0021748586919281276,1.0631550205189868,0.2761206351736744,63.26205524691005,73.04273583189612,-0.12877757556321967,-2.822771816320497,-10.362958656237268,-17.016155437223418,48.30108838110378,0.980003356933608,4.139925260964603,2.1699981689453267,-2.74496752394316,7.084963861833813,-0.2874846774989237,4.627481015389577,1.8000030517577983,15.094305672016873,-50.45856901197021,2.457482846444246,1,-0.10999679565431109,-6.2399978637695455,-14.449996948242202,-18.254997253417983,9.840003967285142,2,0.08727116305632876,1.1590900224113192,114.9499969482422,-2.8722830939047155,115.88999938964844,-1.0793697888598919,116.11000061035156,0.08727116305632876
8539,2014-01-23,112.80999755859376,114.54000091552734,111.98999786376952,114.41000366210938,3400200.0,-0.016477763207799256,1.74193786557505,4.324308720127146,62.42186582648038,70.68305995222481,1.7527139614737308,-0.6536110920183233,-8.17569018673403,-14.902256385232704,47.336217662026336,2.7099990844726847,4.029205290098119,0.08149871826172728,-4.516428793929691,4.679426230453146,-2.217465037833989,2.3804624743574436,3.690002441406236,18.181802803082782,-51.44598168171647,2.2989637560957124,1,1.4350013732910014,-3.9799957275390767,-12.559997558593764,-16.364997863769545,10.54000091552733,3,0.09192450111698491,1.0631550205189868,114.6999969482422,1.1590900224113192,114.9499969482422,-2.8722830939047155,115.88999938964844,0.09192450111698491
8540,2014-01-24,109.9499969482422,113.13999938964844,109.93000030517578,113.13999938964844,3893400.0,-0.025352368338329878,1.0125370706974075,1.9937439203494338,49.67189610410424,67.13959366360315,4.445274113821526,2.3704530737374654,-5.053262187186235,-11.827285030879494,45.851032168875925,3.2099990844726562,3.6006664601070213,-2.8055015563964645,-7.327088040061568,1.7160849272686391,-5.066294798229009,-0.5447083145639198,6.369602966308577,0.3043629223023194,-70.6166717976077,2.26079324183255,1,3.265003204345689,-0.9499969482422017,-9.699996948242202,-13.504997253417983,15.400001525878892,4,0.12205553588743778,1.74193786557505,112.80999755859376,1.0631550205189868,114.6999969482422,1.1590900224113192,114.9499969482422,0.12205553588743778
8541,2014-01-27,109.87000274658205,111.3000030517578,109.08000183105469,109.9000015258789,2483800.0,-0.0007275507401588444,-1.7577644460871944,0.009403998851999796,49.3795076824638,64.84641761106863,4.252949518511386,2.549667011420482,-4.683148109121319,-11.551200458616918,44.02567662084056,2.220001220703111,2.9133837374491094,-2.8654960632324133,-7.436639006201602,1.7056468797367756,-5.151067534717015,-0.5799245917478117,6.066221191406228,10.646915235555236,-62.04164419925758,2.2855714714845976,1,2.9199981689452983,-0.39000320434571734,-9.122503280639663,-13.425003051757827,16.04000091552733,0,0.12687716813992145,1.0125370706974075,109.9499969482422,1.74193786557505,112.80999755859376,1.0631550205189868,114.6999969482422,0.12687716813992145
8542,2014-01-28,112.31999969482422,112.43000030517578,110.58999633789062,110.58999633789062,2526400.0,0.022299052398252472,-1.127168088906529,-57.66912512718907,50.03224414846176,62.22728269604735,1.8974565102877534,0.24203117751730474,-6.844680673211755,-13.800525625700487,42.032322338929546,2.559997558593736,2.516211143004881,-0.4979991912841797,-4.970679382455998,3.9746809998876387,-2.7343392868700818,1.7383409043017224,3.0677264746093726,51.59233269998008,-17.559037647817412,2.236340095585906,1,0.470001220703125,-1.1049995422363281,-9.84000015258789,-14.21500015258789,14.080001831054688,1,0.10648147361973126,-1.7577644460871944,109.87000274658205,1.0125370706974075,109.9499969482422,1.74193786557505,112.80999755859376,0.10648147361973126
8543,2014-01-29,111.75,112.13999938964844,110.33999633789062,111.18000030517578,2904000.0,-0.00507478362155378,1.666674201879659,0.3294789530550594,42.02090188491256,58.674227904287775,2.2301053440050254,0.9522116940681542,-6.032025668510428,-13.02841702453371,40.1445524576123,1.9800033569335938,2.12817124086574,-1.1259990692138615,-5.506156943812428,3.254158805384705,-3.316078006513152,1.0640798680854289,3.1331082223632762,48.901073564981914,-15.922860591333247,2.1900789372992855,1,1.0400009155273438,0.595001220703125,-8.380001068115234,-12.755001068115234,14.919998168945312,2,0.11776289630522929,-1.127168088906529,112.31999969482422,-1.7577644460871944,109.87000274658205,1.0125370706974075,109.9499969482422,0.11776289630522929
8544,2014-01-30,114.98999786376952,117.68000030517578,113.80999755859376,115.91999816894531,5155900.0,0.02899326947444747,-1.352584601613547,-1.6315803563063251,52.82050747007034,56.38373085458993,-1.2214249411350409,-2.1092465521758186,-9.024112243850979,-16.042699316862254,38.795301127297186,5.930000305175781,2.035234590966681,1.9319988250732223,-2.4835312459796057,6.34752889612605,-0.2757662104531846,4.139763860599629,-5.9099960327148295,68.72089629433128,6.105443329126906,2.207765035526413,1,-1.6099967956542827,-1.9299964904785014,-10.944997787475572,-15.704998016357408,11.290000915527358,3,0.08305072814308478,1.666674201879659,111.75,-1.127168088906529,112.31999969482422,-1.7577644460871944,109.87000274658205,0.08305072814308478
8545,2014-01-31,115.13999938964844,115.54000091552734,113.52999877929688,114.61000061035156,3000300.0,0.0013044745514008138,2.022555442102727,-0.5698909735268213,51.97215890207511,54.24129825097557,-1.702530303575628,-1.923928012502472,-8.90000510731602,-15.973401775552844,38.49206128518857,2.0100021362304688,1.715524588001557,1.8065002441406222,-2.390637267474901,6.003637755756145,-0.2920685116671393,3.9050689999483836,-5.887997589111322,70.46510039309132,11.239560098690887,2.098568755807762,1,-1.7599983215332031,-1.9699974060058594,-10.599998474121094,-15.204998016357422,11.090003967285156,4,0.07130449129749405,-1.352584601613547,114.98999786376952,1.666674201879659,111.75,-1.127168088906529,112.31999969482422,0.07130449129749405
8546,2014-02-03,113.12999725341795,115.87000274658205,112.9000015258789,115.16999816894531,3776000.0,-0.017457027504650058,-1.3760082275641825,-3.8490671964070056,50.39369909803215,52.44164848483449,-0.13992073569545482,0.3464112897093372,-6.625217499883689,-13.748133375145045,38.056119312640476,2.970001220703139,1.2552098596906802,-0.3575016021728601,-4.263275299837403,3.548272095491683,-2.3103884510051387,1.5953852466594185,-3.7094354827880665,38.01089111072056,-20.829810681150583,1.9528868488322744,2,0.25000381469727984,0.25000381469727984,-8.509994506835923,-12.669994354248033,13.360000610351562,0,0.10801733861382146,2.022555442102727,115.13999938964844,-1.352584601613547,114.98999786376952,1.666674201879659,111.75,0.10801733861382146
8547,2014-02-04,112.95999908447266,114.41999816894531,112.4800033569336,113.7300033569336,3164000.0,-0.0015026798645145778,-1.2427741076232393,0.3774529053394492,44.437565307269466,50.35003849154109,-0.31501677240711956,0.7850603950384993,-6.205003107602565,-13.362151164241425,37.25316529881596,1.9399948120117188,0.727303878686115,-0.6724998474121122,-4.2434812624946545,2.89848156767043,-2.4579905549533834,1.112990860129159,-3.3742485431518503,35.69484101452183,-17.802428485663448,1.7854907075412687,2,0.4200019836425781,0.4200019836425781,-7.789999008178711,-12.044998168945312,10.290000915527344,1,0.11464239272835486,-1.3760082275641825,113.12999725341795,2.022555442102727,115.13999938964844,-1.352584601613547,114.98999786376952,0.11464239272835486
8548,2014-02-05,113.1999969482422,113.2699966430664,111.20999908447266,112.98999786376952,2826400.0,0.0021246269981824994,10.771465940054496,-0.2727245704774164,42.5925916903888,48.14678580975313,-0.8830253075869479,0.6484016566614628,-6.211015476225867,-13.386887774085082,35.7512513283773,2.05999755859375,0.22029559266161414,-0.47700195312498295,-4.0004574163234,3.046453510073434,-2.2387296847241913,1.2847257784742254,-3.45236141164429,30.757302756015292,-16.921746823758333,1.7617277315992064,2,0.18000411987303266,0.18000411987303266,-7.614995956420913,-11.864997863769545,9.050003051757798,2,0.11660781743370596,-1.2427741076232393,112.95999908447266,-1.3760082275641825,113.12999725341795,2.022555442102727,115.13999938964844,0.11660781743370596
8549,2014-02-06,114.43000030517578,114.77999877929688,113.2699966430664,113.56999969482422,2483900.0,0.010865754329445476,-1.0684865650115485,4.095258855585277,44.84662338349232,47.610644396351816,-2.0775406065375392,-0.5806563928464072,-7.177922640672335,-14.392930793378724,33.88123325361803,1.5800018310546733,-0.16612061200936523,0.7335014343261719,-2.80270655792188,4.269709426574224,-1.034602561797854,2.501605430450198,-4.523717473206318,69.09868433977935,26.705421026808366,1.7681039961240261,2,-1.0499992370605469,-1.0499992370605469,-8.730001449584961,-12.875003814697266,8.589996337890625,3,0.10696493778839833,10.771465940054496,113.1999969482422,-1.2427741076232393,112.95999908447266,-1.3760082275641825,113.12999725341795,0.10696493778839833
8550,2014-02-07,117.7699966430664,117.91000366210938,115.04000091552734,115.2300033569336,3161500.0,0.02918811787977904,1.0354576542648746,2.953478469154202,54.840366038256214,48.2174064358843,-4.684210568110345,-3.8195635336071234,-10.226061327657561,-17.49780944309265,32.06810393502347,3.4800033569335938,-0.40976262498531923,3.884997940063471,-0.09358341280220372,7.8635792929291455,1.8957072636306265,5.874288616496315,-7.7082394616328145,97.91034442707272,58.273099542267445,1.9892906764328393,2,-3.6449966430664062,-4.274993896484375,-11.65499496459961,-15.604995727539062,5.9600067138671875,4,0.07225950903286771,-1.0684865650115485,114.43000030517578,10.771465940054496,113.1999969482422,-1.2427741076232393,112.95999908447266,0.07225950903286771
8551,2014-02-10,118.61000061035156,119.0,117.25,117.31999969482422,4233000.0,0.007132580378948372,-1.4475519252212792,0.5078757186367978,59.47206305705064,49.26627520350529,-4.642249798493708,-4.566864083752449,-10.741020745119698,-18.11969431317962,30.256196641349227,1.75,-0.48129885949140316,4.5175018310546875,0.014352933624437014,9.020650728484938,2.2659273823395694,6.769076279769806,-8.23431356969094,94.99358993821072,55.41706048060156,2.251574448715123,2,-3.94000244140625,-4.569999694824219,-11.627498626708984,-15.349998474121094,4.1100006103515625,0,0.06424418436363277,1.0354576542648746,117.7699966430664,-1.0684865650115485,114.43000030517578,10.771465940054496,113.1999969482422,0.06424418436363277
8552,2014-02-11,121.0,121.20999908447266,118.75,119.76000213623048,3766800.0,0.020150066413875845,1.9638614020654568,0.9612379718836201,64.67848453002766,51.78378438629586,-6.338018286279365,-6.667870966478716,-12.756994902629884,-20.290790935773558,29.304729542147335,2.5999984741210938,-0.042845080654501544,6.507001113891604,1.0855579073529782,11.92844432043023,3.796279510622284,9.217722717160925,-10.106854181779013,97.90000915527344,52.945287384954895,2.7107216032693158,2,-4.790000915527344,-5.854999542236328,-13.452497482299805,-17.73999786376953,2.5800018310546875,1,0.045371883171648975,-1.4475519252212792,118.61000061035156,1.0354576542648746,117.7699966430664,-1.0684865650115485,114.43000030517578,0.045371883171648975
8553,2014-02-12,121.5199966430664,121.93000030517578,120.73999786376952,121.06999969482422,3605700.0,0.0042974929179042665,-1.1441473640799762,0.36290138990580556,71.67746137355759,53.87900148668332,-5.952351090300539,-7.015128193814377,-12.884376579730926,-20.586479006951024,28.26077219677845,1.1900024414062642,0.4837772403293883,6.688998031616208,0.4207026862034411,12.957293377028975,3.5548503589098317,9.823145704322584,-9.801502563545284,95.26554862900014,44.98584101975581,3.1341476727063804,2,-4.9499969482421875,-6.014995574951172,-13.909994125366211,-18.259994506835938,1.3800048828125,2,0.01423636771497816,1.9638614020654568,121.0,-1.4475519252212792,118.61000061035156,1.0354576542648746,117.7699966430664,0.01423636771497816
8554,2014-02-13,122.9000015258789,123.43000030517578,120.61000061035156,120.87000274658205,2540600.0,0.011356195860224627,-1.2117618195635393,4.511138991556715,84.79314739905601,57.52577798634787,-6.808289498730744,-8.236165646704976,-13.846991198980362,-21.719898070337365,27.014642382316346,2.8199996948242188,0.9094449534732121,7.700002670288086,0.46637335344246367,14.933631987133708,4.083188011865275,11.316817328710897,-10.160356823792313,93.68296998983354,35.549909887416234,3.6168146584228085,2,-5.5800018310546875,-6.645000457763672,-14.714998245239258,-19.044998168945312,-2.25,3,-0.005288865075742333,-1.1441473640799762,121.5199966430664,1.9638614020654568,121.0,-1.4475519252212792,118.61000061035156,-0.005288865075742333
8555,2014-02-14,123.73999786376952,123.98999786376952,122.62999725341795,122.79000091552734,7586200.0,0.006834795178694453,-1.141726039576552,0.4679790736481269,85.80278423735967,61.460120779606484,-7.040466555087804,-8.933245094999876,-14.254132054257354,-22.30320627708825,25.605925477624858,1.3600006103515625,1.6054365748519928,8.158499145507804,-0.020269957042245323,16.337268248057853,4.069114594232772,12.247883696782836,-9.717510489312218,96.29080001131958,30.822934742060895,4.089384551275027,2,-6.139999389648423,-7.204998016357408,-14.567497253417955,-18.909999847412095,-4.389999389648423,4,-0.005818661977801121,-1.2117618195635393,122.9000015258789,-1.1441473640799762,121.5199966430664,1.9638614020654568,121.0,-0.005818661977801121
8556,2014-02-18,123.5500030517578,124.16999816894531,122.66999816894531,123.76000213623048,2845500.0,-0.0015354357143345654,1.9126463856358749,-0.22105237796948343,82.81708931567735,65.72451233609624,-5.830045955654995,-8.579851450372317,-13.601998527190673,-21.847038621533827,24.033023518330342,1.5,1.9089326984392727,7.585504150390605,-1.3376338390631588,16.50864213984437,3.123935155663716,12.047073145117494,-8.132064208796791,88.5609718331665,20.45649651448629,4.461568994726884,2,-5.860004425048814,-6.925003051757798,-14.04250335693358,-18.38500595092772,-5.5100021362304545,1,0.00145690247454211,-1.141726039576552,123.73999786376952,-1.2117618195635393,122.9000015258789,-1.1441473640799762,121.5199966430664,0.00145690247454211
8557,2014-02-19,121.80999755859376,124.37000274658205,121.5999984741211,123.5500030517578,2884500.0,-0.014083411171063376,-1.564814422356927,8.285776566756237,77.5164065382414,69.60493620807986,-3.020261853529732,-6.639997015671142,-11.401196009004465,-19.841090924409414,23.054744708036022,2.7700042724609517,2.217366342293076,5.502498626708999,-3.7767257047520815,14.781722958170079,0.8628864609784586,10.142110792439539,-4.991729223475275,31.914794320974384,-37.023480113689985,4.63961216573054,2,-2.9899978637695455,-5.084995269775405,-12.302497863769545,-16.645000457763686,-4.139999389648452,2,0.007470681227718101,1.9126463856358749,123.5500030517578,-1.141726039576552,123.73999786376952,-1.2117618195635393,122.9000015258789,0.007470681227718101
8558,2014-02-20,124.70999908447266,125.01000213623048,122.48999786376952,124.33000183105469,3456900.0,0.02380758216897516,4.142848245634431,-0.21838853665167457,77.0903007188812,73.18756702312307,-4.599563282007665,-9.224571931850875,-13.886822983617066,-22.46580594658586,22.26642533580978,3.2000045776367188,2.8356337449422853,7.9020000457763615,-2.0663916733997922,17.870391764952515,2.9178041861882775,12.886195905364445,-6.532418555290732,93.18175118819079,23.21564273115827,4.984195859588077,2,-4.68499755859375,-7.664997100830078,-15.045000076293945,-19.545001983642578,-6.209999084472656,3,-0.009060999612810261,-1.564814422356927,121.80999755859376,1.9126463856358749,123.5500030517578,-1.141726039576552,123.73999786376952,-0.009060999612810261
8559,2014-02-21,123.18000030517578,124.8499984741211,123.08000183105469,124.70999908447266,2646200.0,-0.012268453135506174,-1.046243947185055,-4.0263416788804784,70.80745611419772,74.96168814267213,-1.8973792998450705,-7.249532023359137,-11.92944062267992,-20.66662276889201,23.24277091217449,1.7699966430664062,3.628609706260363,5.853501129150388,-4.316045726405292,16.023047984706068,0.7687277013725549,10.93827455692822,-3.6359354545841427,46.33431478713769,-22.595076912005105,5.084773427777838,2,-2.049999237060547,-6.134998321533203,-13.40250015258789,-17.97500228881836,-2.940002441406264,4,-0.002273086366319066,4.142848245634431,124.70999908447266,-1.564814422356927,121.80999755859376,1.9126463856358749,123.5500030517578,-0.002273086366319066
8560,2014-02-24,123.37000274658205,124.9000015258789,123.0500030517578,123.0500030517578,2878200.0,0.0015424780072701427,-10.562501490116603,-0.20915029420566333,79.2571585518975,77.16003208654399,-1.3516205889264228,-6.727514828877474,-11.678138619011165,-20.56987138614859,25.487405684234304,1.849998474121108,4.527695751169347,5.372503280639663,-4.514753993611436,15.25976055489076,0.4288746435141064,10.316131917765219,-2.732750438862638,51.90622790610282,-20.069378193589735,4.943628637125551,2,-1.490001678466811,-6.325000762939467,-13.09750366210939,-17.755004882812514,-1.490005493164091,0,-0.02204750879588102,-1.046243947185055,123.18000030517578,4.142848245634431,124.70999908447266,-1.564814422356927,121.80999755859376,-0.02204750879588102
8561,2014-02-25,123.80999755859376,124.3000030517578,123.08999633789062,123.4800033569336,2625900.0,0.0035664651229321276,-1.1801760933665744,1.0312328636482373,80.5289829031978,78.9211985724518,-1.0911738991796938,-6.397622575305846,-11.639083675494604,-20.728819599562826,27.873312032185144,1.2100067138671733,5.394960109062239,5.115498352050793,-4.31415896516161,14.545155669263181,0.40066969344459835,9.830327010656987,-2.2981952851721417,64.80928771512198,-11.269979820296285,4.714828658606197,2,-0.9999961853027486,-6.764995574951186,-13.312496185302749,-17.969997406005874,-1.6100006103515625,1,-0.03602293168903381,-10.562501490116603,123.37000274658205,-1.046243947185055,123.18000030517578,4.142848245634431,124.70999908447266,-0.03602293168903381
8562,2014-02-26,124.27999877929688,125.18000030517578,123.43000030517578,123.87000274658205,2620000.0,0.0037961491799616276,-1.713176369002206,1.2424340508171878,80.77778286404089,79.93234540472773,-1.1700180814433452,-6.245899804380187,-11.583426140350255,-20.906599469232276,30.31707441018868,1.75,5.873569934954432,4.987499618530279,-4.255125422892348,14.230124659952892,0.3661870978189654,9.608812139241593,-2.068556533313483,66.54272457059895,-14.63870078243123,4.6213125207113075,2,-1.3849983215332031,-7.149997711181641,-13.332498550415039,-18.270000457763672,-2.4799957275390767,2,-0.05020918832523369,-1.1801760933665744,123.80999755859376,-10.562501490116603,123.37000274658205,-1.046243947185055,123.18000030517578,-0.05020918832523369
8563,2014-02-27,124.91000366210938,125.20999908447266,123.80999755859376,124.2300033569336,2213900.0,0.0050692379224375195,1.1875175089854402,1.6585533783658626,80.11494953419052,79.4125456419649,-1.4176626948621163,-6.155009866215565,-11.705397476847878,-21.219230913489042,33.028558133804395,1.400001525878892,6.2451924893003365,4.9595043182373075,-3.8875211977282333,13.806529834202834,0.5359915602545442,9.38301707622007,-2.104849804287511,86.11129752927265,3.260974792489961,4.423512757982763,2,-1.5050048828125,-7.765003204345703,-13.58000373840332,-18.900005340576172,-5.0300064086914205,3,-0.057961774725015625,-1.713176369002206,124.27999877929688,-1.1801760933665744,123.80999755859376,-10.562501490116603,123.37000274658205,-0.057961774725015625
8564,2014-02-28,124.54000091552734,125.81999969482422,123.61000061035156,125.29000091552734,3147600.0,-0.0029621546372131657,1.4419912325071658,-1.102940681484141,73.45807536336105,78.0409113226317,-0.8834675274245711,-5.304842915847715,-10.850200275186253,-20.547070798356714,33.815854057422634,2.2099990844726562,6.299678491050571,4.112001419067383,-4.638080193886026,12.862083032020792,-0.26303938740932153,8.487042225544087,-1.2538780123753241,53.790601786437534,-26.032995626597724,4.375040806476706,2,-0.8300018310546875,-7.090000152587891,-13.01500129699707,-18.53000259399414,-6.7399978637695455,4,-0.0484984813804854,1.1875175089854402,124.91000366210938,-1.713176369002206,124.27999877929688,-1.1801760933665744,123.80999755859376,-0.0484984813804854
8565,2014-03-03,123.3499984741211,123.9800033569336,122.13999938964844,123.06999969482422,2106700.0,-0.00955518253298715,1.3896022828607097,-0.3733317057291667,66.03516849959614,76.17625345417822,0.27423439279806416,-3.6556587733583967,-9.18140674515486,-19.04854426782333,34.43950221685448,2.4000015258789062,6.1511700908520055,2.5114990234374943,-5.959921509350266,10.982919556225255,-1.724211242956386,6.747209289831375,2.470001220703125,32.88040717743524,-43.16438130318475,4.235710266393881,3,0.3600006103515625,-5.899997711181641,-11.812498092651367,-17.34000015258789,-6.1399993896484375,0,-0.025212814339872547,1.4419912325071658,124.54000091552734,1.1875175089854402,124.91000366210938,-1.713176369002206,124.27999877929688,-0.025212814339872547
8566,2014-03-04,125.3499984741211,125.58000183105469,124.58999633789062,124.58999633789062,2354800.0,0.016214025332311532,-1.6052702906188827,2.714305177111717,65.11465028600944,74.7982805372636,-1.6132337343114642,-4.946854617475211,-10.801679274049718,-20.708652229486518,35.594637187970356,2.2300033569335938,5.683976782242283,3.900498962402338,-3.971500497072782,11.772498421877472,-0.035500767335221894,7.836498692139898,0.470001220703125,87.22822875742466,13.371802094297237,3.9359997297375653,3,-1.3699989318847656,-7.899997711181641,-14.242498397827148,-19.34000015258789,-4.9499969482421875,1,-0.027682499106049252,1.3896022828607097,123.3499984741211,1.4419912325071658,124.54000091552734,1.1875175089854402,124.91000366210938,-0.027682499106049252
8567,2014-03-05,125.91000366210938,126.23999786376952,124.19000244140624,124.87000274658205,2184000.0,0.004467532467532509,1.4117744736807079,1.3684184108818767,65.2113731256322,73.47839969356926,-1.710353494165119,-4.7294131647337565,-11.023714683659875,-20.91008296364329,37.096575731397124,2.0499954223632812,5.096582200139466,3.8130039215087947,-3.2026047277936414,10.82861257081123,0.3051995968575767,7.320808246160013,-3.7700042724609375,91.95135793969087,19.943689046307327,3.5078043246512185,3,-1.7200050354003906,-7.620006561279297,-14.775003433227539,-19.22000503540039,-8.930000305175781,2,-0.029465543689628504,-1.6052702906188827,125.3499984741211,1.3896022828607097,123.3499984741211,1.4419912325071658,124.54000091552734,-0.029465543689628504
8568,2014-03-06,126.4000015258789,127.62999725341795,125.8499984741211,127.1500015258789,1649500.0,0.0038916515726938883,1.0818803205254226,-0.7211532113120445,62.924659494814996,72.60253340252672,-2.162862094508313,-4.405676557229825,-11.17629816612083,-21.072379810768496,39.4490015354354,1.7799987792968608,4.685432419595443,3.6430015563964844,-2.2407189288459506,9.526722041638934,0.7011413137752669,6.584861799017702,-4.178002166748044,77.5956975200986,7.985712646050473,2.9418602426212233,3,-1.5150032043457031,-7.415004730224609,-14.397500991821289,-19.710002899169922,-10.6300048828125,3,-0.03639239255214177,1.4117744736807079,125.91000366210938,-1.6052702906188827,125.3499984741211,1.3896022828607097,123.3499984741211,-0.03639239255214177
8569,2014-03-07,126.66999816894531,127.02999877929688,125.6500015258789,127.02999877929688,1690600.0,0.0021360493655622204,6.666638409697792,0.4800008138020833,61.29529030796977,70.60677026431253,-2.107351284963684,-3.9122493856820455,-11.107490420161128,-21.020795906039382,41.33394684733911,1.3799972534179688,4.486844547126964,3.3009983062744084,-1.3537795711685874,7.95577618371739,0.9736093675529105,5.628387244995906,-4.231678894042972,82.51367107429999,15.60617646754119,2.327388938721492,3,-1.7849998474121094,-7.25,-14.102497100830078,-19.979999542236328,-10.269996643066406,4,-0.0536038605327146,1.0818803205254226,126.4000015258789,1.4117744736807079,125.91000366210938,-1.6052702906188827,125.3499984741211,-0.0536038605327146
8570,2014-03-10,126.27999877929688,126.6999969482422,125.25,126.4800033569336,1766700.0,-0.003078861571690239,3.5312988019310585,0.5555673292925868,60.36443790478627,68.36626526448902,-1.4093696014220995,-3.0061392260614213,-10.394608907052373,-20.303428975260033,42.275238023630756,1.4499969482422017,4.083104241293341,2.485498809814459,-1.5255941503361612,6.496591769965079,0.4799523297391488,4.491045289889769,-3.634012385253911,60.75579912483657,-3.271702105807776,2.005546480075309,3,-1.3950004577636719,-6.8600006103515625,-13.05999755859375,-18.229999542236328,-8.629997253417969,0,-0.06715232665118887,6.666638409697792,126.66999816894531,1.0818803205254226,126.4000015258789,1.4117744736807079,125.91000366210938,-0.06715232665118887
8571,2014-03-11,126.2300033569336,127.0500030517578,125.75,126.37000274658205,1341700.0,-0.00039590927182897584,-1.3636287973366368,0.6999809269502903,69.25089070496777,67.08549946903646,-1.0951643500967378,-2.483323220565694,-10.043379568334643,-19.909940053873882,43.01809431129588,1.3000030517577983,3.8931143832648445,2.0545032501220675,-1.2723108744903016,5.3813173747344365,0.39109618781589006,3.717910312428245,-3.3846565285156345,59.30244163171745,-8.424114971816685,1.6634070623061812,3,-1.3450050354003906,-6.810005187988281,-12.955001831054688,-17.830001831054688,-6.5200042724609375,1,-0.071456896400102,3.5312988019310585,126.27999877929688,6.666638409697792,126.66999816894531,1.0818803205254226,126.4000015258789,-0.071456896400102
8572,2014-03-12,126.48999786376952,126.58000183105469,125.02999877929688,125.6500015258789,3107300.0,0.00205968866293027,2.039208939817793,-5.9999999999992895,60.06787056951203,64.85804625073885,-1.1272448449981738,-2.435818041195674,-10.005803426760764,-19.848107223418367,43.10081246830328,1.5500030517578125,3.5628255711865933,2.039997863769514,-1.083348289083304,5.163344016622332,0.478324787343098,3.6016709401959304,-3.4532650183515585,56.15384389662728,-8.007756162532928,1.5616730764264108,3,-1.604999542236314,-7.0699996948242045,-13.109996795654283,-18.08999633789061,-7.189994812011719,2,-0.048146070367157234,-1.3636287973366368,126.2300033569336,3.5312988019310585,126.27999877929688,6.666638409697792,126.66999816894531,-0.048146070367157234
8573,2014-03-13,123.25,126.83999633789062,122.58999633789062,126.5500030517578,2413600.0,-0.025614656640748912,1.1907275079735251,-3.928592188919214,50.3317522521187,62.28845479393414,2.070224783612119,0.9912548689992349,-6.497169617965142,-16.335545890733343,42.50392276673779,4.25,3.077043438578073,-1.2865001678466825,-4.1534834678797665,1.5804831321864015,-2.7199918178632316,0.14699148216986657,4.3799972534179545,14.798266111512204,-49.48606419983939,1.4334916500165438,3,1.6349983215332031,-3.8300018310546875,-9.869998931884766,-14.849998474121094,-3.8899993896484375,3,-0.0508721837165631,2.039208939817793,126.48999786376952,-1.3636287973366368,126.2300033569336,3.5312988019310585,126.27999877929688,-0.0508721837165631
8574,2014-03-14,122.25,123.58999633789062,121.81999969482422,122.95999908447266,2078600.0,-0.008113590263691739,-1.2547732319968121,0.21515103875266542,45.07040740051719,59.95903689403648,3.0298481551228065,2.04490490198242,-5.259115957962678,-15.074013829225436,41.417382619733736,1.7699966430664062,2.4984218027142333,-2.25400009155274,-5.212374396751784,0.7043742136463038,-3.733187244152262,-0.7748129389532181,5.279197235107404,8.221797880984463,-55.24771437059812,1.4791871525995184,3,2.4749984741210938,-1.8000030517578125,-8.869998931884766,-13.849998474121094,-1.9000015258789062,4,-0.05300616242890466,1.1907275079735251,123.25,2.039208939817793,126.48999786376952,-1.3636287973366368,126.2300033569336,-0.05300616242890466
8575,2014-03-17,123.0199966430664,124.31999969482422,122.62000274658205,123.08000183105469,1254800.0,0.006298541047577988,-2.9535135422859184,0.08451445825856159,46.62103821160119,57.90419110799112,2.4676139454543176,1.2840350086905659,-5.721754098336191,-15.561454329481819,40.261508620155674,2.0699996948242188,1.9026480568821569,-1.4480033874511662,-4.462513725939942,1.56650695103761,-2.9552585566955543,0.05925178179322188,4.280832690429676,22.94447759103852,-38.68851543324351,1.5072551692443867,3,1.7050018310546875,-1.68499755859375,-9.639995574951172,-14.6199951171875,-3.6299972534179688,0,-0.05381235000676299,-1.2547732319968121,122.25,1.1907275079735251,123.25,2.039208939817793,126.48999786376952,-0.05381235000676299
8576,2014-03-18,123.7300033569336,123.9800033569336,122.9000015258789,123.0,1209200.0,0.005771474014319988,-1.3225838207667129,-12.16567069294342,47.694906084266115,55.95791699228377,1.6803517143929838,0.6199922163404494,-6.1233550167467286,-15.991008950265396,39.00656526714879,1.0800018310546875,1.5610004694037798,-0.7469966888427706,-3.7510236489425637,2.2570302712570225,-2.249010168892667,0.755016791207126,3.3515927910156194,38.04790715841339,-22.015417129681275,1.5020134800498965,3,0.9949951171875,-1.2900047302246094,-9.920001983642578,-15.21500015258789,-8.35000610351564,1,-0.04913926829465309,-2.9535135422859184,123.0199966430664,-1.2547732319968121,122.25,1.1907275079735251,123.25,-0.04913926829465309
8577,2014-03-19,122.72000122070312,124.31999969482422,121.8000030517578,123.83000183105469,1532900.0,-0.008162952467695606,1.4114842666277423,-1.5205417890325346,41.10478117082408,53.5334860673959,2.4476633555904073,1.7936251957085574,-4.810646940836364,-14.730086154413954,38.07272918261785,2.5199966430664205,1.4035188169612098,-1.8024990081787138,-4.6604549454545605,1.055456929097133,-3.231476976816637,-0.3735210395407904,4.151131069121092,18.253956239914732,-36.92348139832083,1.428977968637922,3,1.7050018310546733,0.4699974060058594,-8.365001678466797,-13.65999984741211,-8.430000305175781,2,-0.024527396563639225,-1.3225838207667129,123.7300033569336,-2.9535135422859184,123.0199966430664,-1.2547732319968121,122.25,-0.024527396563639225
8578,2014-03-20,123.58000183105469,123.83000183105469,122.13999938964844,122.5999984741211,1352200.0,0.007007827589611271,1.2837819029110198,-0.8828854216784658,46.25000223517497,51.86178739264092,1.2802060137294404,0.8902721346935039,-5.4242425110177095,-15.324432557437888,36.93836875580302,1.69000244140625,1.133389851177654,-0.8859985351562472,-3.7728794008957323,2.000882330583238,-2.3294389680259826,0.5574418977134883,2.986862704485546,70.63496628832505,14.65081532075839,1.443440432869742,3,0.8450012207031108,0.5399971008300781,-7.902502059936523,-13.415000915527344,-9.990005493164062,3,-0.03463342544004855,1.4114842666277423,122.72000122070312,-1.3225838207667129,123.7300033569336,-2.9535135422859184,123.0199966430664,-0.03463342544004855
8579,2014-03-21,122.9000015258789,125.87000274658205,122.83999633789062,124.83000183105469,4441500.0,-0.005502510884450418,-1.9560884111961852,-1.9693813205035384,48.16925470272658,50.50676703685651,1.530100045999916,1.6318878246342052,-4.55643020220235,-14.392489596066923,36.04370424155822,3.0300064086914205,0.781934243166674,-1.5519989013671847,-4.467710302389293,1.3637124996549232,-3.0098546018782315,-0.09414320085613781,3.3808513206343775,27.026991562676482,-30.562713080272164,1.457855700511054,3,1.525001525878892,1.2199974060058594,-6.86250114440918,-12.375,-8.260002136230469,4,-0.028803912706070522,1.2837819029110198,123.58000183105469,1.4114842666277423,122.72000122070312,-1.3225838207667129,123.7300033569336,-0.028803912706070522
8580,2014-03-24,120.6500015258789,123.55999755859376,119.3499984741211,123.30999755859376,2763400.0,-0.018307566900446437,1.6645597278523803,1.3782360684510824,31.259970236827684,46.285553651507605,3.2380114055804796,3.86586905790935,-2.1396015721211654,-11.902030920262177,34.51846381910563,4.2099990844726705,0.3629529285597073,-3.665998840332037,-7.015659560299497,-0.316338120364577,-5.340829200315767,-1.991168480348307,5.3620003329490515,19.938684047320894,-32.50149218153841,1.674830359983733,3,2.444995880126953,2.839996337890625,-3.8625011444091797,-9.375,-6.650001525878906,0,-0.0024865565517084853,-1.9560884111961852,122.9000015258789,1.2837819029110198,123.58000183105469,1.4114842666277423,122.72000122070312,-0.0024865565517084853
8581,2014-03-25,119.3499984741211,122.41999816894531,117.08000183105469,121.22000122070312,3971600.0,-0.010774994076390154,1.5011712112522044,0.7030095998577336,25.301168826319085,42.422586791152845,3.866005652603448,5.074795585984191,-0.6992658085582093,-10.375469321762637,33.214115609390205,5.339996337890625,-0.11517375182042144,-4.743001937866211,-8.761554552899014,-0.7244493228333937,-6.7522782453826125,-2.7337256303498094,6.520004272460952,25.824760029962036,-20.72452009442518,2.0092763075164077,3,2.6100006103515625,3.0050010681152344,-2.282499313354492,-7.7949981689453125,-4.430000305175781,1,0.00033515639747583315,1.6645597278523803,120.6500015258789,-1.9560884111961852,122.9000015258789,1.2837819029110198,123.58000183105469,0.00033515639747583315
8582,2014-03-26,118.04000091552734,120.58000183105469,118.02999877929688,119.72000122070312,2119100.0,-0.010976100338013772,-1.9999955121329487,0.8983945655943372,20.354588515643457,39.091790820433374,4.303922431999567,6.211822090417883,0.7861253156438579,-8.829381268025344,31.60668249987355,2.5500030517578125,-0.6332239956072954,-5.74099960327149,-10.582999846032465,-0.8989993605105155,-8.161999724651977,-3.319999481891003,6.951001739501962,10.921490153395062,-30.391106769755773,2.4210001213804837,3,3.4350013732910156,4.314998626708984,-0.8825016021728516,-6.395000457763672,-3.8199996948242188,2,-0.02253476483800576,1.5011712112522044,119.3499984741211,1.6645597278523803,120.6500015258789,-1.9560884111961852,122.9000015258789,-0.02253476483800576
8583,2014-03-27,117.66999816894531,118.58000183105469,116.62000274658205,118.08000183105469,2187400.0,-0.003134553911489868,1.7801333246758666,0.24404975454244077,18.30985234431995,36.118395814189235,4.245636762343366,6.336486021153249,1.273777140884519,-8.227673224632625,30.078638425254045,1.959999084472642,-1.3184026537673503,-5.749002075195307,-11.270489437968735,-0.22751471242186483,-8.50974575658202,-2.988258393808593,6.52990440368653,11.35130186338667,-23.72725432867706,2.760743681386719,3,3.575004577636733,4.4550018310546875,0.10250282287597656,-5.924995422363267,-2.8499984741210938,3,-0.02872437584782761,-1.9999955121329487,118.04000091552734,1.5011712112522044,119.3499984741211,1.6645597278523803,120.6500015258789,-0.02872437584782761
8584,2014-03-28,118.5,120.0,117.62999725341795,118.02999877929688,1668900.0,0.007053640213905643,-2.7322752339872753,-1.1463342017119464,23.42896480993734,33.541498769559915,3.1600724970041796,5.302650968481586,0.5489941084770749,-8.82118611745571,28.07828903683077,2.3700027465820455,-1.901869143768593,-4.617000198364252,-10.527352368041534,1.2933519713130295,-7.572176283202893,-1.6618241135256113,4.790314593505869,27.089317850267868,-4.545384075061012,2.955176084838641,3,2.7450027465820455,3.625,0.03500175476074219,-6.119998931884766,-4.0800018310546875,4,-0.041434630059994704,1.7801333246758666,117.66999816894531,-1.9999955121329487,118.04000091552734,1.5011712112522044,119.3499984741211,-0.041434630059994704
8585,2014-03-31,120.23999786376952,120.55999755859376,119.45999908447266,119.45999908447266,1530700.0,0.014683526276535908,-1.82051332211749,1.659567560547986,31.65950758874709,31.759787825613362,1.099930886414839,3.4970067110422463,-1.0824171470957964,-10.31409225959284,26.897504219405533,2.059997558593764,-2.1374459428415236,-2.7215023040771626,-8.768119404443112,3.325114796288787,-5.7448108542601375,0.3018062461058122,2.2498793081054913,62.41375817694125,32.86281575788118,3.023308550182973,3,1.0050048828125284,1.885002136230483,-1.1524963378906108,-7.714996337890611,-3.7999954223632812,0,-0.04657350776457769,-2.7322752339872753,118.5,1.7801333246758666,117.66999816894531,-1.9999955121329487,118.04000091552734,-0.04657350776457769
8586,2014-04-01,121.87999725341795,121.9800033569336,120.54000091552734,120.54000091552734,1802600.0,0.013639383057096666,-1.1492632489922339,1.717946711530198,36.984757586958246,31.302007427406046,-0.9276404908842153,1.6693002718080976,-2.5854417897267155,-11.679626317228994,25.028482717607343,1.7400054931640767,-2.2000671013358613,-0.9080028533935689,-6.864515011462984,5.0485093046758465,-3.8862589324282766,2.070253225641139,-5.259994506835909,98.1342146991084,68.97624784988244,2.9782560790347077,4,-0.6349945068359091,0.24500274658204546,-2.4174957275390483,-9.354995727539048,-6.25,1,-0.06465373671639929,-1.82051332211749,120.23999786376952,-2.7322752339872753,118.5,1.7801333246758666,117.66999816894531,-0.06465373671639929
8587,2014-04-02,122.1999969482422,122.55999755859376,121.6500015258789,121.91999816894531,1480000.0,0.0026255308667171295,-1.2195239956084383,0.2089548839645759,46.450295993512746,31.324262289443578,-1.4853615479387088,1.114232376246079,-2.7316204660233296,-11.72817775615458,22.958940300603892,0.909996032714858,-2.343997396675519,-0.4025028228759595,-6.17796471277903,5.372959067027111,-3.2902337678275018,2.4852281220755827,-5.472794189453126,93.93937837077605,60.36398650679662,2.8877309449515387,4,-0.9549942016601562,-0.07499694824220171,-2.272495269775405,-9.674995422363295,-5.599998474121108,2,-0.05957445958350005,-1.1492632489922339,121.87999725341795,-1.82051332211749,120.23999786376952,-2.7322752339872753,118.5,-0.05957445958350005
8588,2014-04-03,121.8000030517578,122.7300033569336,120.70999908447266,122.31999969482422,2544700.0,-0.0032732725570674415,2.014922823778589,-1.857138964577613,48.41438734735832,31.35149924995821,-1.5247580635381013,1.2141882259676464,-2.1508102219020344,-11.03379213610718,20.34402852496173,2.0200042724609375,-2.586244182685121,-0.5724967956543168,-6.070932789687134,4.925939198378501,-3.3217147926707185,2.176721201362085,-4.839488500976529,81.76472172190718,43.124099528371694,2.749217997016406,4,-1.7100028991698935,0.3249969482422017,-1.7875022888183452,-9.190002441406236,-3.440002441406236,3,-0.06223318260372801,-1.2195239956084383,122.1999969482422,-1.1492632489922339,121.87999725341795,-1.82051332211749,120.23999786376952,-0.06223318260372801
8589,2014-04-04,119.87999725341795,123.37000274658205,119.6999969482422,122.62999725341795,1861000.0,-0.015763594008482484,-1.3601318830127458,5.288495679093712,39.765329152918994,32.29653912952391,-0.08737941601071952,2.739898069977002,-0.0076410184592958785,-8.85966451255581,17.864901069992396,3.6700057983398438,-2.7210201470581694,-2.153002548217785,-7.365228338922208,3.059223242486638,-4.759115443569996,0.45311034713442666,-2.573313374267542,10.741631088875131,-28.649952120449328,2.6061128953522084,4,0.11500549316409092,2.2450027465820455,0.3950023651123189,-7.2549972534179545,-2.299995422363267,4,-0.0422088561438424,2.014922823778589,121.8000030517578,-1.2195239956084383,122.1999969482422,-1.1492632489922339,121.87999725341795,-0.0422088561438424
8590,2014-04-07,117.8000030517578,120.22000122070312,116.76000213623048,119.7300033569336,2817000.0,-0.01735063604700615,1.3780094856312777,0.7018182927911983,32.256132166140915,33.069312833948565,1.7274921373053047,4.3763986836701605,2.368148493953896,-6.538895858939327,15.88561165991394,3.459999084472642,-3.078007641202788,-3.808996963500988,-8.945664095824,1.3276701688220243,-6.377330529662487,-1.240663397339489,5.569999694824247,15.73374916030456,-22.84349819223644,2.568333566161505,4,2.194999694824247,4.324996948242202,2.7799968719482564,-4.680004119873033,-1.3100051879882812,0,-0.028692740197361566,-1.3601318830127458,119.87999725341795,2.014922823778589,121.8000030517578,-1.2195239956084383,122.1999969482422,-0.028692740197361566
8591,2014-04-08,117.20999908447266,118.41999816894531,115.30999755859376,117.5,2286300.0,-0.005008522512736424,1.9201921320424105,0.1502595179646507,33.08777831013373,34.484111700003034,2.214938356869709,4.485997875039459,3.2557693796407534,-5.697607527622722,13.850021422882167,3.1100006103515483,-3.472557918008391,-3.948000717163083,-8.958724423394273,1.0627229890681065,-6.453362570278671,-1.4426388640474954,6.160003662109389,23.573204750667394,-16.84880529338737,2.5053618531155935,4,2.1300010681152486,4.259998321533203,3.3700008392333984,-3.7199974060058594,-1.659996032714858,1,-0.006569376751820344,1.3780094856312777,117.8000030517578,-1.3601318830127458,119.87999725341795,2.014922823778589,121.8000030517578,-0.006569376751820344
8592,2014-04-09,120.4000015258789,120.43000030517578,117.0,117.62999725341795,1574300.0,0.027216128882547208,1.4240269158394754,-9.551708715898078,41.46079528436291,37.05643869334114,-0.6762028347739033,0.8604717994193152,0.3276053715416367,-8.63310793653281,11.910761863529618,3.4300003051757812,-3.3813321445983746,-0.453498458862299,-4.795457210819464,3.888460293094866,-2.6244778348408886,1.7174809171162906,2.6476010131836034,63.15137333746023,25.454300549778694,2.1709793759785834,4,-1.0600013732910014,1.0699958801269531,0.3149986267089844,-6.740001678466797,-2.5500030517578125,2,-0.03961797518279664,1.9201921320424105,117.20999908447266,1.3780094856312777,117.8000030517578,-1.3601318830127458,119.87999725341795,-0.03961797518279664
8593,2014-04-10,116.9800033569336,120.58999633789062,116.55999755859376,120.41000366210938,2747100.0,-0.028405300046530413,1.1266564806818495,-1.2382653482799397,36.14232677953124,38.469034467740464,2.945363016162972,3.991288327309263,3.993475442738884,-4.998265135277649,11.425221356083798,4.029998779296861,-3.1591711731386027,-3.5599967956542997,-8.075350683396579,0.9553570920879793,-5.817673739525432,-1.3023198517831673,5.7580949829101655,20.719661580722267,-17.5700309301196,2.2576769438711364,4,2.359996795654311,4.489994049072266,4.2599945068359375,-2.6300048828125,2.30999755859375,3,-0.0032484601804380064,1.4240269158394754,120.4000015258789,1.9201921320424105,117.20999908447266,1.3780094856312777,117.8000030517578,-0.0032484601804380064
8594,2014-04-11,115.7699966430664,117.4000015258789,115.25,116.1500015258789,2313800.0,-0.010343705583382268,-2.0281750679661728,0.11078858571501655,37.99211829762439,39.172657879837935,4.16543404270206,4.944442231091642,5.33591222563183,-3.5967907249636255,11.470443033178743,2.1500015258789062,-2.74604096429303,-4.44600334167481,-9.357307387654345,0.4653007043047239,-6.9016553646645775,-1.9903513186850432,6.67097766552736,9.737771529480344,-29.597860082950614,2.4556520229897667,4,3.5400047302246094,5.3800048828125,6.165000915527344,1.0100021362304688,-1.2999954223632812,4,0.022371979289854016,1.1266564806818495,116.9800033569336,1.4240269158394754,120.4000015258789,1.9201921320424105,117.20999908447266,0.022371979289854016
8595,2014-04-14,116.4000015258789,116.8499984741211,115.08000183105469,116.43000030517578,1519700.0,0.005441866641448412,3.0689806370141715,0.07894314166398972,42.49364993946963,39.78475703011698,3.278178321264221,3.998036235275322,4.843552807414326,-4.020140259110349,11.245983645846069,1.7699966430664062,-2.228704839909753,-3.4849987030029297,-8.491994661560781,1.521997255554922,-5.988496682281863,-0.9815007237239968,5.609514324199239,23.956461175897182,-16.382308711199578,2.503497979278928,4,2.825000762939453,4.665000915527344,5.752496719360352,1.509998321533189,-1.0800018310546875,0,0.010137459533567483,-2.0281750679661728,115.7699966430664,1.1266564806818495,116.9800033569336,1.4240269158394754,120.4000015258789,0.010137459533567483
8596,2014-04-15,117.6500015258789,117.98999786376952,114.91000366210938,116.77999877929688,2546300.0,0.010738831474345734,2.9741978037123813,-29.00127161749746,49.004596327767004,40.06856817836746,1.5254725489116225,2.3918123839195573,3.8133596228001636,-5.049966844551648,10.830207460318078,3.079994201660142,-1.7959002914048767,-1.9309986114501925,-6.687056013326654,2.8250587904262687,-4.309027312388423,0.44703008948803813,3.80515320267736,48.23946121361258,4.006948182898874,2.378028700938228,4,1.4900016784667969,3.3300018310546875,4.502496719360352,0.3849983215331889,-1.720001220703125,1,-0.009859784505436009,3.0689806370141715,116.4000015258789,-2.0281750679661728,115.7699966430664,1.1266564806818495,116.9800033569336,-0.009859784505436009
8597,2014-04-16,119.70999908447266,119.83999633789062,117.66000366210938,118.5500030517578,2735700.0,0.017509541282416663,2.0704326755175395,1.333324563942033,54.793233790320066,40.77732889425209,-1.0335660580513775,0.09987128633612485,2.0071185591331044,-6.884518523590643,10.740952000101164,2.1899948120117188,-1.5417633719468569,0.2794990539550781,-4.243092118351427,4.802090226261583,-1.9817965321981745,2.540794640108331,1.0906405374389152,84.50707063109142,34.62341950939992,2.261295586153251,4,-0.5699958801269531,1.1650009155273438,2.4424991607666016,-1.5649986267089844,-3.970001220703139,2,-0.03475061452284689,2.9741978037123813,117.6500015258789,3.0689806370141715,116.4000015258789,-2.0281750679661728,115.7699966430664,-0.03475061452284689
8598,2014-04-17,119.3000030517578,120.11000061035156,118.5199966430664,119.44000244140624,1733300.0,-0.003424910499126743,1.14866021259262,-0.12068954177436499,51.91755280045582,42.12757596620063,-1.1348278410572448,0.18211723015170378,2.663601774077634,-6.26114730869547,10.609655325886505,1.5900039672851562,-1.511364837079796,0.08350296020506676,-3.9956724369201737,4.162678357330307,-1.9560847383575464,2.12309065876768,0.9115729741735521,84.42311473148891,30.348451520658088,2.0395876985626193,4,-1.5500030517577983,1.5749969482422017,2.8524951934814595,-0.9450035095214702,-3.910003662109361,3,-0.012154271085874413,2.0704326755175395,119.70999908447266,2.9741978037123813,117.6500015258789,3.0689806370141715,116.4000015258789,-0.012154271085874413
8599,2014-04-21,119.36000061035156,119.9000015258789,118.38999938964844,119.18000030517578,1600000.0,0.0005029133030929334,1.3968247240404237,-1.2857220708446866,47.70595088786186,43.84422249083629,-1.4263386808099483,-0.16515388465539615,2.816217855153724,-6.100304798118515,9.626149976367188,1.5100021362304688,-1.7477691099036576,0.32050056457519815,-3.3748527304226883,4.015853859573085,-1.527176082923745,2.1681772120741414,-4.4499969482421875,85.57691461235318,31.212190992094335,1.8476766474989443,4,-1.6100006103515625,1.0300025939941406,2.7924976348876953,-1.0050010681152344,-3.2900009155273438,0,-0.0005864585662388455,1.14866021259262,119.3000030517578,2.0704326755175395,119.70999908447266,2.9741978037123813,117.6500015258789,-0.0005864585662388455
8600,2014-04-22,120.3499984741211,121.2699966430664,119.12999725341795,119.47000122070312,2491400.0,0.008294217985147068,-1.7435798369466555,4.888865341414826,45.871562654914236,45.26464297358969,-2.253566991035413,-1.242482327379804,1.9470465869857208,-6.86912795460384,10.18391600436907,2.1399993896484517,-1.9974368312176551,1.3254985809326172,-2.3446788678757997,4.995676029741034,-0.5095901434715984,3.1605873053368327,-5.340194854736325,85.53460402079132,35.1901220330312,1.8350887244042116,4,-2.259998321533203,0.040004730224609375,2.237499237060547,-1.9949989318847656,-3.2399978637695312,1,-0.04885747675919039,1.3968247240404237,119.36000061035156,1.14866021259262,119.3000030517578,2.0704326755175395,119.70999908447266,-0.04885747675919039
8601,2014-04-23,119.38999938964844,121.7699966430664,114.52999877929688,121.70999908447266,4405400.0,-0.0079767270182316,4.934437096446383,-2.6363715179941565,42.670845521660375,45.39909299995607,-1.0636712870067413,-0.2944283137298953,2.9921281948620617,-5.682668826450197,10.297195911808021,7.239997863769531,-1.9782388163058187,0.3634994506835909,-3.3074683681931276,4.034467269560309,-1.4719844587547612,2.198983360121943,1.8799972534179688,67.12710005996031,21.37600992674203,1.835483909438358,4,-1.2400016784667969,0.8100013732910156,3.6399993896484375,-1.0349998474121094,-2.4799957275390625,2,-0.03408995490100575,-1.7435798369466555,120.3499984741211,1.3968247240404237,119.36000061035156,1.14866021259262,119.3000030517578,-0.03408995490100575
8602,2014-04-24,115.37999725341795,119.58999633789062,114.23999786376952,119.58999633789062,4507400.0,-0.03358742069461951,1.5415675237807078,1.814655016491997,35.908683072428005,45.3731325880557,2.413123452662987,3.6955479357160215,6.965321884893385,-1.460040378048447,10.445988690566017,5.349998474121108,-1.7282874134361919,-3.513502502441426,-7.513003602714861,0.48599859783200827,-5.5132530525781505,-1.5137519523047018,6.389999389648452,15.139436579761098,-24.979817802036976,1.9997505501367179,4,2.625000000000014,4.675003051757827,8.202501296997085,2.9750022888183736,1.200004577636733,3,0.004766883904060215,4.934437096446383,119.38999938964844,-1.7435798369466555,120.3499984741211,1.3968247240404237,119.36000061035156,0.004766883904060215
8603,2014-04-25,114.29000091552734,115.91999816894531,113.7300033569336,114.81999969482422,3151600.0,-0.009447013033780594,-1.6545489855179685,0.1258904737655687,37.26652137794883,45.29251070809175,3.443540081295822,4.763570676162459,7.988321402731984,-0.15920228252828394,10.156316159802408,2.1899948120117188,-1.4800240093538264,-4.434498977661136,-8.909107325374407,0.04010937005213577,-6.6718031515177785,-2.197194803804493,7.4799957275390625,6.965149579908485,-35.34710761035606,2.237304173856637,4,3.4599990844726562,5.510002136230469,9.517499923706055,4.064998626708984,3.589996337890611,4,0.012686997433081437,1.5415675237807078,115.37999725341795,4.934437096446383,119.38999938964844,-1.7435798369466555,120.3499984741211,0.012686997433081437
8604,2014-04-28,113.58999633789062,115.41999816894531,112.0199966430664,115.0999984741211,2474600.0,-0.006124810324869112,2.1627898724295167,2.849067196406979,39.76663778600023,44.98950935770627,4.248574653250998,5.351229863316732,8.567325228141073,0.7500333568079895,10.66794349038886,3.4000015258789062,-1.6458015819138296,-4.889003372192377,-9.919696305942509,0.14168956155775447,-7.40434983906745,-2.3736569053173042,7.697600708007812,16.10256097255609,-28.350122361604903,2.5153464668750667,4,3.3050003051757812,5.355003356933594,10.682504653930664,4.765003204345703,4.19000244140625,0,0.015846492735182682,-1.6545489855179685,114.29000091552734,1.5415675237807078,115.37999725341795,4.934437096446383,119.38999938964844,0.015846492735182682
8605,2014-04-29,114.63999938964844,115.25,113.30999755859376,113.87000274658205,2199400.0,0.009243798623202792,-1.0529050123725066,-0.5099308302891493,43.88968399514593,44.42118576519282,3.2661289644357083,4.068786771197253,7.378948042299896,-0.08394574657646103,11.451678831950924,1.9400024414062358,-1.3742457058234976,-3.5590003967285213,-8.796139007548987,1.6781382140919447,-6.177569702138754,-0.9404310913182883,5.90618962402344,26.87182304186699,-19.386625027426433,2.618569305410235,4,2.2549972534179688,3.1499977111816406,9.632501602172852,3.7150001525878906,4.3600006103515625,1,0.012473833851964544,2.1627898724295167,113.58999633789062,-1.6545489855179685,114.29000091552734,1.5415675237807078,115.37999725341795,0.012473833851964544
8606,2014-04-30,114.0,114.61000061035156,113.16999816894531,114.5199966430664,2018400.0,-0.00558268835533704,3.1142657845691053,-0.675323259846433,32.683981701016165,41.96460219971461,3.7257270406328757,4.309097113413884,7.876408511910881,0.7817260993841586,12.730349189670736,1.470001220703125,-1.080454526380251,-3.804999923706049,-9.061741719382013,1.451741871969915,-6.433370821544031,-1.176629025868067,5.86409362402344,26.155923867306985,-17.22353894411523,2.628370897837979,4,2.8949966430664062,3.6949996948242188,9.292497634887695,4.354999542236328,5.809997558593764,2,0.027280707108346958,-1.0529050123725066,114.63999938964844,2.1627898724295167,113.58999633789062,-1.6545489855179685,114.29000091552734,0.027280707108346958
8607,2014-05-01,114.91999816894531,114.95999908447266,113.1500015258789,113.72000122070312,1550400.0,0.008070159376713182,1.8281238824118446,-2.307701336619863,43.55442817509028,41.03536613022955,2.296292482895069,2.967901212853093,6.877717198077846,0.09967169031827439,13.786341797620013,1.80999755859375,-0.919552998743427,-2.5210018157958984,-7.497063567049878,2.455059935458081,-5.009032691422888,-0.03297094016890867,4.316567696601567,74.3589843910474,26.951881450792726,2.4880308756269915,5,1.9749984741210938,2.7750015258789062,7.23750114440918,3.4350013732910156,4.660003662109375,3,0.017316442089030826,3.1142657845691053,114.0,-1.0529050123725066,114.63999938964844,2.1627898724295167,113.58999633789062,0.017316442089030826
8608,2014-05-02,114.22000122070312,115.66000366210938,114.05999755859376,114.79000091552734,1736700.0,-0.006091167415553822,-2.5954909776692783,-0.4750009536767417,44.99031653369881,40.733628979766976,2.4584421135808867,3.2368623424920315,7.395774473180239,0.9915689484232075,14.99966395433626,1.6000061035156108,-1.0304355630573383,-2.841998672485346,-7.568558766590144,1.884561421619452,-5.205278719537745,-0.47871862543294696,4.43923910704531,60.439569652674585,7.926025683207278,2.3632800470523954,5,2.6749954223632812,3.4749984741210938,7.694999694824219,4.134998321533203,5.069999694824219,4,0.020661885704163385,1.8281238824118446,114.91999816894531,3.1142657845691053,114.0,-1.0529050123725066,114.63999938964844,0.020661885704163385
8609,2014-05-05,114.81999969482422,115.11000061035156,112.75,113.77999877929688,1153400.0,0.005253007071517546,1.913576060695969,-1.8245639865615506,44.88340951204448,40.623834186114784,1.2814808170477363,2.3593077439815318,6.666381138608941,0.5999253274695207,16.022229427264183,2.3600006103515625,-1.45878438494303,-1.9890003204345703,-6.621199662515423,2.643199021646282,-4.305099991475004,0.32709935060586304,3.3081011381496523,71.13392061244822,14.3881286914552,2.3160996710404267,5,2.0749969482421875,2.875,6.865001678466797,3.5349998474121094,5.3899993896484375,0,0.026650388144284776,-2.5954909776692783,114.22000122070312,1.8281238824118446,114.91999816894531,3.1142657845691053,114.0,0.026650388144284776
8610,2014-05-06,114.41999816894531,115.33999633789062,113.81999969482422,114.69000244140624,1911600.0,-0.003483726937311027,-1.0680209263219083,-0.25961926420421916,38.930754432137846,40.208268509501174,0.8402083961118905,2.6278347816768957,6.923546625926178,1.2095079616889564,16.036252836690178,1.5199966430664062,-1.829084078123259,-2.2200016021728572,-6.945655156319148,2.5056519519734337,-4.58282837924601,0.14282517490029534,3.2194543288359654,57.38818100781291,-0.4156927829455057,2.362826777073148,5,1.3849983215332031,3.2750015258789062,7.265003204345703,3.9350013732910156,5.430000305175781,1,0.029365501346979572,1.913576060695969,114.81999969482422,-2.5954909776692783,114.22000122070312,1.8281238824118446,114.91999816894531,0.029365501346979572
8611,2014-05-07,116.44000244140624,116.61000061035156,113.6500015258789,114.5999984741211,1820600.0,0.017654293871586235,1.71559511018874,-6.814721672789229,38.76289459843938,40.525403123502436,-1.8352560619202762,0.576757180212681,4.767049453308303,-0.5753851951577218,15.396252207505757,2.9599990844726562,-2.0866339791379005,-0.16149749755861365,-4.880139411092941,4.5571444159757135,-2.5208184543257772,2.19782345920855,0.7498935879978461,95.59590305531471,39.46912193636675,2.359320956767167,5,-2.1250038146972514,1.254997253417983,5.24499893188478,1.9149971008300923,2.720001220703139,2,0.021985550540347898,-1.0680209263219083,114.41999816894531,1.913576060695969,114.81999969482422,-2.5954909776692783,114.22000122070312,0.021985550540347898
8612,2014-05-08,115.62999725341795,117.37000274658205,115.4000015258789,116.25,1232100.0,-0.00695641678980452,-2.6481699951256648,-0.33695728792195845,37.72573687425588,40.57642706753655,-1.1019397571584904,1.0657229881131656,5.413183359895513,0.4828958942059529,15.465457528986375,1.9700012207031392,-2.4371283011370366,-0.7330024719238395,-5.113318929803015,3.6473139859553356,-2.92316070086342,1.457155757015741,-3.6100006103515483,62.33756582825896,9.385662475931603,2.1901582289395862,5,-0.9349975585937358,2.065002441406264,6.055004119873061,2.7250022888183736,3.0600051879882812,3,0.03614979161518783,1.71559511018874,116.44000244140624,-1.0680209263219083,114.41999816894531,1.913576060695969,114.81999969482422,0.03614979161518783
8613,2014-05-09,116.5999984741211,117.1500015258789,114.36000061035156,115.36000061035156,1088600.0,0.008388837185365094,1.384612124195899,-1.9999876945794164,41.29886285521042,40.74667429744879,-1.9107437427072114,0.06934859830539608,4.266893638186872,-0.2483917923649699,15.533716254208318,2.7900009155273438,-2.6542905696320247,0.25599899291992756,-4.116338043928209,4.6283360297680645,-1.930169525504141,2.442167511343996,-4.47300170898437,83.33325076417728,33.08269410771574,2.186168518424068,5,-1.5399971008300781,1.095001220703125,5.085002899169922,1.7550010681152344,2.0400009155273438,4,0.025557490531142646,-2.6481699951256648,115.62999725341795,1.71559511018874,116.44000244140624,-1.0680209263219083,114.41999816894531,0.025557490531142646
8614,2014-05-12,118.36000061035156,118.76000213623048,115.55999755859376,117.26000213623048,1386700.0,0.015094358141188868,2.3684231660355186,0.8870970719071559,44.01684796596275,40.76080362753956,-3.266468706756328,-1.5670094650860449,2.35934781189232,-1.771393059169327,14.942993524212087,3.2000045776367188,-2.313963831536313,1.8865009307861271,-2.5669234948380364,6.339925356410291,-0.34021128202596174,4.113213143598216,-6.128143725585929,92.17218242462403,44.46871137413301,2.226712212812084,5,-2.604999542236328,-0.6650009155273438,2.747499465942383,-0.005001068115234375,1.5400009155273438,0,0.007857386789287046,1.384612124195899,116.5999984741211,-2.6481699951256648,115.62999725341795,1.71559511018874,116.44000244140624,0.007857386789287046
8615,2014-05-13,117.58000183105469,118.48999786376952,117.47000122070312,118.44000244140624,1525700.0,-0.00659005386342193,1.125011921035097,-0.7818198211944846,44.49849174634625,42.073526965909565,-2.2636168283495266,-0.7315840361791572,3.0180604207059503,-0.7578003867952532,14.268905235423352,1.019996643066392,-1.940277555470658,1.047502136230463,-3.4330059010276273,5.528010173488553,-1.192751882398582,3.2877561548595082,-5.087019136230467,76.90802026940248,30.35360343514958,2.2402540186290425,5,-1.8250007629394531,-0.6850051879882812,3.479999542236328,0.7749977111816406,2.1299972534179688,1,0.022367725909690828,2.3684231660355186,118.36000061035156,1.384612124195899,116.5999984741211,-2.6481699951256648,115.62999725341795,0.022367725909690828
8616,2014-05-14,116.48999786376952,118.05999755859376,116.16999816894531,117.66000366210938,1708800.0,-0.009270317658706562,-1.0883911296951359,1.360470892993421,54.10199356492535,43.245478675891235,-0.8753105845479467,0.2814917251902642,3.9071357758804623,0.4963653596131934,14.248532865445917,1.8899993896484517,-1.5989766906371017,0.015498352050769881,-4.434025310926259,4.465022015027799,-2.2092634794377517,2.2402601835392915,-3.7463343912890394,48.4090116989784,-2.031647353375405,2.2247618314885163,5,-0.7349967956542827,0.4049987792968892,4.570003509521499,1.865001678466811,2.4500045776367188,2,0.028843683337353765,1.125011921035097,117.58000183105469,2.3684231660355186,118.36000061035156,1.384612124195899,116.5999984741211,0.028843683337353765
8617,2014-05-15,115.5500030517578,116.91000366210938,114.5,116.5199966430664,1900900.0,-0.00806931778907749,1.7542778918548938,0.8290502429004618,54.70852375915535,44.325279478719736,0.18265677771640298,0.9421552590097377,4.613083038157882,1.568939603090712,15.196955607895221,2.410003662109375,-1.4405543368812914,-0.7164966583252124,-4.910795967467578,3.4778026508171536,-2.8136463128963953,1.3806529962459706,-2.5656860327273137,27.045500652832782,-27.700915226078646,2.0971496545711834,5,0.20499801635743609,1.344993591308608,4.854995727539077,2.80499649047853,3.5499954223632955,3,0.031241891086186913,-1.0883911296951359,116.48999786376952,1.125011921035097,117.58000183105469,2.3684231660355186,118.36000061035156,0.031241891086186913
8618,2014-05-16,117.8499984741211,117.94000244140624,115.20999908447266,115.45999908447266,1977500.0,0.019904762973766976,1.1245101764552337,-2.463933175500794,64.21896255536782,46.473674261311224,-1.7302249904387992,-1.5515916134752246,2.0851441478805697,-0.5903025216854161,16.13028617005031,2.7300033569335795,-0.9171942424793258,1.655998992919919,-2.3640271119361955,5.676025097776034,-0.35401405950813114,3.666012045347969,-4.634654050402602,78.63842239960431,18.218790619861906,2.0100130524280555,5,-1.6449966430664062,-0.9550018310546875,2.5550003051757812,0.5050010681152344,0.7099990844726705,4,0.007127738465517286,1.7542778918548938,115.5500030517578,-1.0883911296951359,116.48999786376952,1.125011921035097,117.58000183105469,0.007127738465517286
8619,2014-05-19,119.29000091552734,119.37000274658205,117.33999633789062,117.45999908447266,2135700.0,0.012218943233354818,1.0402018141806517,0.7656913382408336,65.12687278768692,49.384354078594455,-2.7596875061581727,-3.1590745372108415,0.4205273617437655,-1.8840602428346216,16.840645549595816,2.0300064086914205,-0.665432936960201,3.09950141906738,-0.9090240660086977,7.108026904143458,1.095238676529334,5.103764161605426,-5.852870183308369,98.35725285553791,32.30218248925614,2.0042627425380424,5,-2.779998779296875,-2.3950042724609375,1.1149978637695312,-0.3050041198730469,-0.15000152587890625,0,-0.00544891877684861,1.1245101764552337,117.8499984741211,1.7542778918548938,115.5500030517578,-1.0883911296951359,116.48999786376952,-0.00544891877684861
8620,2014-05-20,114.47000122070312,119.11000061035156,114.05999755859376,119.04000091552734,4343700.0,-0.040405731057353234,1.1443753857218466,-2.4972650940957717,51.2020489701685,50.766482342119915,2.3111982219757294,1.2625558459620407,4.967845602603504,3.046539422726454,18.082340754430916,5.2300033569335795,-0.48811039235557985,-1.4264984130859375,-4.988114777902169,2.135117951730294,-3.2073065954940603,0.3543097693221853,-0.6768981676223689,7.721342024991364,-60.762510613147036,1.7808081824081183,5,2.24499893188478,2.4249954223632812,5.760000228881836,4.514995574951172,4.830001831054673,1,0.04743601159491995,1.0402018141806517,119.29000091552734,1.1245101764552337,117.8499984741211,1.7542778918548938,115.5500030517578,0.04743601159491995
8621,2014-05-21,115.31999969482422,116.16999816894531,114.56999969482422,115.3499984741211,1705500.0,0.007425512929647438,-1.0915029420564475,0.006564284748388561,51.02669778477356,52.244366887732994,1.4367046520156634,0.09698159929783401,3.8510323786532297,2.2994748159227925,18.26101723968822,1.6999969482421875,-0.31762647314745607,-0.37299995422362997,-3.537069440044718,2.791069531597458,-1.955034697134181,1.209034788686921,-1.2600021362304545,23.72883060605468,-42.19377294884243,1.5820347429105444,5,1.395000457763686,1.5749969482421875,4.825002670288086,4.099998474121094,2.9800033569335795,2,0.03806797954618335,1.1443753857218466,114.47000122070312,1.0402018141806517,119.29000091552734,1.1245101764552337,117.8499984741211,0.03806797954618335
8622,2014-05-22,115.93000030517578,116.1500015258789,114.95999908447266,115.5,1835900.0,0.005289634165503321,1.7356291599800058,-14.333926754832147,54.40948547051391,53.70110273387782,0.9764152390505387,-0.495084711341093,2.9674224543138052,1.7906133177777122,18.365138843161663,1.19000244140625,0.020504023370818913,0.2095005035400419,-2.9526745730482844,3.371675580128368,-1.3715870347541141,1.790588041834198,-1.870002746582017,35.216589822023806,-30.102496358765634,1.58108753829416,5,0.7849998474121236,0.964996337890625,4.130002975463867,3.4899978637695312,2.0699996948242188,3,0.025963962117716566,-1.0915029420564475,115.31999969482422,1.1443753857218466,114.47000122070312,1.0402018141806517,119.29000091552734,0.025963962117716566
8623,2014-05-23,115.73999786376952,116.41999816894531,115.37000274658205,116.18000030517578,1363900.0,-0.0016389410929534831,1.2826032872804163,-1.0232607654229318,52.4235975669561,54.63518602287708,1.1528299953158267,-0.20119784779578254,2.980417300913203,2.082954201840053,18.278145397277534,1.049995422363267,0.22232248799704735,-0.05300178527834021,-3.1427419148721754,3.036738344315495,-1.5978718500752649,1.4918682795185845,-1.3613999938964554,31.63839291487073,-31.584225414218597,1.5448700647969202,5,0.9750022888183878,1.1549987792968892,4.2675037384033345,3.6800003051757955,3.220001220703139,4,0.0290305916050424,1.7356291599800058,115.93000030517578,-1.0915029420564475,115.31999969482422,1.1443753857218466,114.47000122070312,0.0290305916050424
8624,2014-05-27,115.38999938964844,116.25,114.76000213623048,116.20999908447266,1614300.0,-0.0030240062258601874,2.311100750222492,1.8636253294492393,52.562072937464784,55.53113948855692,1.1591232386954005,0.30626918888992805,3.177929575319496,2.522159787508386,17.777462412175314,1.489997863769517,0.5129110510589072,-0.49300041198731037,-3.4127347869207227,2.426733962946102,-1.9528675994540237,0.9668667754794029,-0.7119172271728331,26.336654006411504,-36.06977354300089,1.459867187466708,5,1.3250007629394673,1.5049972534179688,3.9225006103515625,4.029998779296875,2.660003662109361,1,0.027472035581184828,1.2826032872804163,115.73999786376952,1.7356291599800058,115.93000030517578,-1.0915029420564475,115.31999969482422,0.027472035581184828
8625,2014-05-28,116.06999969482422,116.86000061035156,115.4499969482422,115.70999908447266,1768700.0,0.00589306099984932,-2.2045359966708995,-0.4390252979651839,48.94825849024773,54.95850225803718,0.27089086621539593,-0.275216583746797,2.325377707248549,1.963689925990323,17.140466791514836,1.470001220703125,0.7024070034356953,0.11549987792969318,-2.7455159809644982,2.9765157368238846,-1.3150080515174096,1.546007807376796,-1.3099975585937358,65.50215721877031,6.992668520520368,1.4305079294470964,5,0.6450004577636861,0.8249969482421875,3.000001907348633,3.3499984741210938,4.040000915527344,2,0.026449553742534437,2.311100750222492,115.38999938964844,1.2826032872804163,115.73999786376952,1.7356291599800058,115.93000030517578,0.026449553742534437
8626,2014-05-29,117.11000061035156,117.12000274658205,115.8000030517578,116.1500015258789,1051500.0,0.008960118189555999,1.693867700523915,2.6666596024244478,54.15264697609245,54.8967381710302,-0.750876506023971,-1.1281168928414047,1.0984633504734092,1.0457945147296641,16.381860524707946,1.3199996948242472,0.7361430587232007,1.0000007629394503,-1.7496293805192806,3.749630906398181,-0.37481430878990807,2.3748158346688086,-2.3499984741210795,99.57618077780951,39.834492525472065,1.3748150717293635,5,-0.39500045776365766,-0.21500396728515625,2.1300010681152344,3.339996337890625,2.6100006103515625,3,0.018700387925816964,-2.2045359966708995,116.06999969482422,2.311100750222492,115.38999938964844,1.2826032872804163,115.73999786376952,0.018700387925816964
8627,2014-05-30,116.91000366210938,117.43000030517578,116.8000030517578,117.11000061035156,2436300.0,-0.0017077700213461444,-1.9999999999998646,-0.2083303530982524,50.90910636721247,53.41786526123516,-0.377359116279365,-0.8130764616807369,1.1379294943797902,1.3678140501600637,15.699838290910945,0.629997253417983,0.8056040267822624,0.7005035400390653,-2.0115789444722054,3.412586024550336,-0.6555377022165771,2.056544782294708,-1.8734014892578017,80.52445694103922,22.785154797598842,1.3560412422556356,5,-0.19500350952147016,-1.1050071716308594,2.264995574951172,4.169994354248047,1.079994201660142,4,0.011889482046940625,1.693867700523915,117.11000061035156,-2.2045359966708995,116.06999969482422,2.311100750222492,115.38999938964844,0.011889482046940625
8628,2014-06-02,116.58000183105469,117.02999877929688,115.8499984741211,116.98999786376952,958700.0,-0.002822699689655761,3.8163487738419617,2.0500114442663513,44.302178822904224,51.104010376259296,-0.27541411627957757,-0.3132652139235006,1.272531441735893,1.783232236634234,15.462383176047833,1.1800003051757812,0.7652384778590289,0.2525016784667997,-2.2955128078608027,2.800516164794402,-1.0215055646970086,1.526508921630608,-1.2833956237792847,68.16482932432648,14.170464828074415,1.2740072431638045,6,0.00499725341796875,-0.8850021362304688,2.4499969482421875,4.354995727539048,1.2599945068359375,0,0.012180461027982759,-1.9999999999998646,116.91000366210938,1.693867700523915,117.11000061035156,-2.2045359966708995,116.06999969482422,0.012180461027982759
8629,2014-06-03,117.87999725341795,117.97000122070312,115.97000122070312,116.0,1903200.0,0.0111511014062875,-1.0618611839750824,-4.585403524442336,50.92935432316028,51.073710971036164,-2.0075695582132056,-1.4464176529567823,-0.18986473006596327,0.5494565224724539,14.613771465120989,2.0,0.8224211133604626,1.3994972229003793,-1.1348273532484683,3.933821799049227,0.1323349348259626,2.666659510974796,-2.338987253784154,96.42842005195187,43.4598409652562,1.2671622880744233,6,-1.6099967956542827,-2.184997558593736,0.8950042724609517,2.8000030517578267,-0.7299957275390483,1,0.009161875264833252,3.8163487738419617,116.58000183105469,-1.9999999999998646,116.91000366210938,1.693867700523915,117.11000061035156,0.009161875264833252
8630,2014-06-04,117.77999877929688,118.38999938964844,117.3000030517578,117.56999969482422,1128900.0,-0.0008483074011793601,-1.906686469385399,0.11170180386746022,54.25743262332063,51.43268150865251,-1.5518666732736222,-1.1402510084821245,-0.1842420255662489,0.7164041946700479,13.76126209703379,1.0899963378906392,0.5159698687928085,1.1314987182617244,-1.2696787952227453,3.532676231746194,-0.06909003848051043,2.3320874750039593,-2.0092492148461787,76.44781958076578,21.956407816957125,1.2005887567422344,6,-1.2049980163574219,-1.7199974060058594,0.1399993896484375,2.0449981689453125,0.48999786376953125,2,0.002292445875864413,-1.0618611839750824,117.87999725341795,3.8163487738419617,116.58000183105469,-1.9999999999998646,116.91000366210938,0.002292445875864413
8631,2014-06-05,119.0,119.0999984741211,117.72000122070312,117.91000366210938,1607600.0,0.010358305598128226,1.139541760802451,5.190481380563124,61.17951583236097,52.184907104413284,-2.4529138440340432,-2.275285082651706,-1.444478923230804,-0.43621877268701326,13.373434250303829,1.3799972534179688,0.08165660349355619,2.2235000610351534,-0.3940622932842359,4.841062415354543,0.9147188838754516,3.532281238194855,-3.029998779296875,96.92312387319711,37.35059198359177,1.3087811771596949,6,-2.0699996948242188,-2.9399986267089844,-1.6575031280517578,0.8249969482421875,-1.1999969482422017,3,0.009327736221441674,-1.906686469385399,117.77999877929688,-1.0618611839750824,117.87999725341795,3.8163487738419617,116.58000183105469,0.009327736221441674
8632,2014-06-06,119.80999755859376,120.0500030517578,119.16999816894531,119.26000213623048,1405500.0,0.0068067021730569,-1.410961194778459,0.5045846515664809,57.0301284573786,52.69674387001579,-2.966626747408924,-2.9050125664588506,-2.243897890950066,-1.1499722161978383,13.247741163551064,1.0500030517577983,0.2854379122516235,2.824497604370137,-0.06137632134489479,5.710371530085169,1.3815606415126211,4.267434567227653,-3.6359962463379105,94.28558972430734,35.59117902129365,1.4429369628575157,6,-2.4049949645996236,-3.409996032714858,-2.5149993896484517,0.01499938964842329,-1.8099975585937642,4,-0.0007511588325225249,1.139541760802451,119.0,-1.906686469385399,117.77999877929688,-1.0618611839750824,117.87999725341795,-0.0007511588325225249
8633,2014-06-09,119.58000183105469,120.04000091552734,119.27999877929688,119.86000061035156,1238900.0,-0.0019196705803002923,1.3750089407052428,-0.5090929267988181,51.13904629482574,52.53862979861145,-2.3855048311185953,-2.5721931960263476,-1.9938499160064964,-0.8523546197038172,12.731076992249774,0.7600021362304688,0.4506024097545378,2.4455017089843807,-0.6562153738478145,5.547218791816576,0.8946431675682902,3.996360250400471,-3.0959203796386845,88.4803674075407,33.36536182715881,1.550858541416095,6,-1.8300018310546875,-3.1800003051757812,-2.285003662109375,0.2449951171875,-0.3600006103515625,0,-0.013296570855815593,-1.410961194778459,119.80999755859376,1.139541760802451,119.0,-1.906686469385399,117.77999877929688,-0.013296570855815593
8634,2014-06-10,119.29000091552734,119.69000244140624,118.3499984741211,119.08000183105469,1100400.0,-0.002425162327201358,1.65346759024955,-0.75,79.39028032478933,55.921076669116076,-1.6585220595822534,-2.3283208436227767,-1.713510688688956,-0.5078666111473353,13.011521378017331,1.340003967285142,0.5011032672740612,2.1090007781982365,-1.0962307772638553,5.314232333660328,0.5063850004671906,3.7116165559292824,-2.520645736083992,72.36355868252893,10.788699894730144,1.6026157777310452,6,-1.3649978637695455,-2.8899993896484375,-1.9950027465820312,0.5349960327148438,-0.2700042724609375,1,-0.012155290187846557,1.3750089407052428,119.58000183105469,-1.410961194778459,119.80999755859376,1.139541760802451,119.0,-0.012155290187846557
8635,2014-06-11,120.20999908447266,120.41999816894531,119.06999969482422,119.0999984741211,1980800.0,0.007712282352959177,-1.307693310901574,5.285740236148955,79.56472724186412,58.7446411430907,-2.1562566351328485,-3.2055330762397034,-2.688773203667239,-1.3768954599548948,13.197275278997655,1.3499984741210938,0.65639027516211,2.8974990844726562,-0.5808234780390222,6.375821646984335,1.15833780321681,4.636660365728503,-3.178192075244155,92.22224733959887,24.79186561322065,1.739161281255841,6,-2.075000762939453,-3.174999237060547,-2.9150009155273438,-0.38500213623046875,0.7900009155273438,2,-0.0254554328416845,1.65346759024955,119.29000091552734,1.3750089407052428,119.58000183105469,-1.410961194778459,119.80999755859376,-0.0254554328416845
8636,2014-06-12,119.8499984741211,120.45999908447266,119.33000183105469,119.63999938964844,2049200.0,-0.002994764271635919,-1.7229039700705036,0.18918826036153688,74.43892480564995,61.359065414028194,-1.5273285483185788,-2.7203782403527867,-2.442229779917554,-0.9639886726375408,12.893934536497035,1.1299972534179688,0.852693848511251,2.3694984436035185,-1.2627218667549016,6.0017187539619385,0.5533882884243155,4.185608598782721,-2.4793723489209185,71.09002682942703,-0.3980321439683365,1.8161101551792096,6,-1.6949996948242188,-2.7949981689453125,-3.1000003814697266,-0.02500152587890625,2.2900009155273438,3,-0.013183161044393765,-1.307693310901574,120.20999908447266,1.65346759024955,119.29000091552734,1.3750089407052428,119.58000183105469,-0.013183161044393765
8637,2014-06-13,119.16000366210938,120.43000030517578,118.87999725341795,120.0,1248100.0,-0.005757153281572225,-1.2142755937264742,-4.0,70.0705004159463,64.22221225769954,-0.5415576148807588,-1.8404237944638737,-1.8863653208298103,-0.2095536970918488,12.033541104125629,1.5500030517578267,1.0919104621496274,1.4990036010742216,-2.087790142716287,5.08579734486473,-0.2943932708210326,3.292400472969476,-1.4186527817964958,38.388860364041335,-36.56439288201449,1.7933968718952522,6,-0.9450035095214844,-1.9000053405761719,-3.1550045013427734,0.6649932861328125,3.899993896484389,4,-0.01141323068609501,-1.7229039700705036,119.8499984741211,-1.307693310901574,120.20999908447266,1.65346759024955,119.29000091552734,-0.01141323068609501
8638,2014-06-16,118.69000244140624,119.75,117.9499969482422,118.9499969482422,1844600.0,-0.003944286725904078,-1.0689624933133566,0.3095186194369094,69.09727495893884,66.24087010611939,0.2896865932523127,-1.3747490118888237,-1.5458264139385705,0.32680064942361753,11.789992028676826,1.8000030517577983,1.1463030543691985,0.9870021820068189,-2.6286660499716703,4.602670413985308,-0.8208319339824328,2.7948362979960706,1.7699966430664205,29.48226547230679,-49.48826436944266,1.8078341159892461,6,0.18999862670899859,-1.4300041198730327,-2.495002746582017,1.1349945068359517,5.309997558593764,0,-0.005813484094811305,-1.2142755937264742,119.16000366210938,-1.7229039700705036,119.8499984741211,-1.307693310901574,120.20999908447266,-0.005813484094811305
8639,2014-06-17,118.63999938964844,119.08000183105469,117.83000183105469,118.19000244140624,1742600.0,-0.0004212911848450185,-1.136755480783025,-1.7307940606841778,66.04247131828724,67.55031885000456,0.5127548699029347,-1.4502967323894893,-1.5666389528467448,0.47371759306528816,12.195879124488682,1.25,1.3015899416102314,0.9694992065429631,-2.5974629630323705,4.536461376118297,-0.8139818782447037,2.75298029133063,1.7900009155273438,30.798418421961077,-47.81545336660152,1.7834810847876634,6,0.4500007629394531,-1.3800010681152344,-2.2624988555908203,1.18499755859375,6.8700027465820455,1,0.004888754501336301,-1.0689624933133566,118.69000244140624,-1.2142755937264742,119.16000366210938,-1.7229039700705036,119.8499984741211,0.004888754501336301
8640,2014-06-18,119.9000015258789,119.9800033569336,118.25,118.77999877929688,1363500.0,0.010620382187395805,1.7031167112705858,2.48891187141832,66.95021233479278,68.19150735027476,-0.46365856091436797,-2.4059954975325155,-2.817220719949063,-0.6353938562640451,11.33444389733837,1.7300033569335938,1.6666067232511068,1.9580013275146513,-1.4039695317940328,5.319972186823335,0.2770158978603092,3.6389867571689933,0.42599884033202784,78.70729492717257,2.631620538881691,1.6809854296543447,6,-0.7550010681152344,-2.640003204345703,-3.1750011444091797,-0.07500457763671875,5.1699981689453125,2,-0.007339490171921037,-1.136755480783025,118.63999938964844,-1.0689624933133566,118.69000244140624,-1.2142755937264742,119.16000366210938,-0.007339490171921037
8641,2014-06-19,119.70999908447266,120.4000015258789,118.8499984741211,120.0,2151800.0,-0.001584674220085347,1.844031945348536,-0.25892875389132225,67.03161560444437,69.30278369994873,-0.1814307812584275,-1.9713124251677527,-2.6007910254343756,-0.29279643151420487,10.374075167917747,1.5500030517578125,1.8255952553888761,1.5484989166259737,-1.6625300041622069,4.759527837414154,-0.05701554376811657,3.154013377020064,-1.8799972534179688,72.30762910557034,-3.0728963990799087,1.6055144603940912,6,-0.5649986267089844,-2.450000762939453,-3.385000228881836,0.11499786376953125,4.669998168945298,3,0.010776049832036616,1.7031167112705858,119.9000015258789,-1.136755480783025,118.63999938964844,-1.0689624933133566,118.69000244140624,0.010776049832036616
8642,2014-06-20,118.94000244140624,120.33999633789062,118.8499984741211,120.0,4956500.0,-0.006432183183988527,-1.403211714760352,3.655152455868087,63.62588782132029,70.6902105362259,0.5053186256309914,-1.01636115525055,-1.9156087318271489,0.5877474107474114,9.361806919012924,1.4899978637695312,1.9274630827085133,0.6280021667480327,-2.4207016295351167,3.676705963031182,-0.896349731393542,2.1523540648896073,-1.0586006164550668,43.190690356384245,-31.73513907561607,1.524351898141575,6,0.20499801635743609,-1.6800041198730327,-2.6150035858154155,0.8849945068359517,4.599998474121108,4,0.026904295296434233,1.844031945348536,119.70999908447266,1.7031167112705858,119.9000015258789,-1.136755480783025,118.63999938964844,0.026904295296434233
8643,2014-06-23,119.0999984741211,119.70999908447266,118.51000213623048,119.12999725341795,1408200.0,0.001345182692372049,1.0167974560188509,0.028300800368501213,58.11172209484005,68.32592628845377,0.30181251651487173,-0.9609986563075807,-2.0500550031480884,0.5494525132517225,8.467562106458253,1.1999969482421733,1.8139883171219537,0.6199981689453153,-2.193151032241346,3.4331473701319766,-0.7865764316480153,2.026572769538646,-1.1682246551513629,49.416217660417686,-21.84826055379689,1.4065746005933275,6,0.045001983642578125,-1.8400001525878906,-2.7749996185302734,0.7249984741210938,5.6100006103515625,0,0.03324936301601311,-1.403211714760352,118.94000244140624,1.844031945348536,119.70999908447266,1.7031167112705858,119.9000015258789,0.03324936301601311
8644,2014-06-24,118.55999755859376,119.86000061035156,118.27999877929688,119.12999725341795,1460100.0,-0.004534012782919317,-1.7964702149063878,19.00076297050653,54.899495079227,65.58534493704964,0.8128528519890779,-0.18059169217234228,-1.4512443023414363,1.1575164912283782,7.36338138293927,1.5800018310546875,1.7134898646642114,-0.07850265502928266,-2.4866659436304843,2.329660633571919,-1.2825842993298835,1.1255789892713182,-0.5788591854858538,14.41848086442819,-53.869174562641874,1.2040816443006017,6,0.5850028991699077,-1.299999237060561,-2.0099983215332173,1.2649993896484233,2.940002441406236,1,0.04588396215779045,1.0167974560188509,119.0999984741211,-1.403211714760352,118.94000244140624,1.844031945348536,119.70999908447266,0.04588396215779045
8645,2014-06-25,119.13999938964844,119.98999786376952,118.0999984741211,118.11000061035156,1514000.0,0.004892053331631008,-2.5999883742897145,-1.8070163697448398,50.956281020505585,62.97616229425582,0.07276159019767192,-0.5468410225928153,-1.9847941934952473,0.6472462979563005,6.551837717358137,1.8899993896484233,1.7426915225794914,0.347999191284174,-1.7410449678250899,2.437043350393438,-0.696522888270465,1.392521270838813,-1.1104837534851129,45.217371113160354,-18.644709597874368,1.0445220795546324,6,-0.009998321533203125,-1.8800010681152344,-2.4375,0.68499755859375,2.239997863769517,2,0.05346653331555662,-1.7964702149063878,118.55999755859376,1.0167974560188509,119.0999984741211,-1.403211714760352,118.94000244140624,0.05346653331555662
8646,2014-06-26,119.3000030517578,119.5199966430664,118.62999725341795,119.31999969482422,1426600.0,0.001342988609443152,3.2381877963269763,-0.019414239578100373,46.17695167286224,60.321323545024256,-0.1938486953495442,-0.5632404719613788,-2.135826322171127,0.5907066195197928,5.830585375970728,0.8899993896484517,1.5123287631246711,0.39850273132323366,-1.5437498875749043,2.3407553502213716,-0.5726235781258282,1.3696290407722955,-1.2230776978001643,53.571684020149156,-6.175913903716925,0.9711263094490662,6,-0.18500137329100141,-1.7850036621093608,-2.49500465393065,0.23499679565431109,2.0799942016601562,3,0.04836543583794484,-2.5999883742897145,119.13999938964844,-1.7964702149063878,118.55999755859376,1.0167974560188509,119.0999984741211,0.04836543583794484
8647,2014-06-27,118.3000030517578,119.3000030517578,118.22000122070312,119.0999984741211,2758900.0,-0.008382229458671175,-1.2500059604701323,40.006486073989834,41.39786048877319,57.243610826116964,0.7502254505257184,0.5757533074706771,-1.2046999412803103,1.6921204248199473,5.327905387648339,1.0800018310546733,1.1688104582971164,-0.6709972381591882,-2.401088503054808,1.0590940267364317,-1.5360428706070053,0.19404839428862886,-0.20000457763670454,10.582256202416513,-43.65000760242083,0.8650456324478104,6,0.8149986267089986,-0.6900024414062358,-1.4950046539306499,1.234996795654311,1.8199996948242472,4,0.05139470874738761,3.2381877963269763,119.3000030517578,-2.5999883742897145,119.13999938964844,-1.7964702149063878,118.55999755859376,0.05139470874738761
8648,2014-06-30,118.0,118.55999755859376,117.68000030517578,118.1999969482422,1603200.0,-0.002535951344198595,-1.095240690281596,0.2499976158005798,41.34228105443285,54.49914524124425,1.0527684507414676,1.0409644205498978,-0.9652591753777529,2.0889902701647713,4.5391610630345065,0.879997253417983,0.8841253655188552,-1.0420001983642635,-2.4444734401294994,0.3604730434009724,-1.7432368192468886,-0.34076357748163844,2.4000015258789062,13.852815282585231,-36.512669870727926,0.70123662088262,6,1.0400009155273438,-0.3899993896484375,-1.1950016021728516,1.5349998474121094,2.160003662109375,0,0.04694916030107921,-1.2500059604701323,118.3000030517578,3.2381877963269763,119.3000030517578,-2.5999883742897145,119.13999938964844,0.04694916030107921
8649,2014-07-01,118.95999908447266,119.29000091552734,117.6500015258789,118.4499969482422,2316600.0,0.008135585461632733,1.8034038668449024,-2.550049591820912,41.655546840781035,51.68862685302072,0.1597324675586833,0.17499711853747613,-1.9778481321698962,1.2127840914137096,4.014074696815422,1.6399993896484375,0.6911277397428677,-0.13600120544433025,-1.4289843991912932,1.1569819883026327,-0.7824928023178188,0.5104903914291583,1.3856024169921852,55.982889262751875,10.46123943363812,0.646491596873483,7,0.06500244140625,-1.3499984741210938,-2.155000686645508,0.4699974060058594,0.5699996948242188,1,0.04833557535518285,-1.095240690281596,118.0,-1.2500059604701323,118.3000030517578,3.2381877963269763,119.3000030517578,0.04833557535518285
8650,2014-07-02,118.0500030517578,119.61000061035156,117.91000366210938,119.0500030517578,2137700.0,-0.00764959683690547,-1.6562477648237484,-1.9607761006478024,38.80599989182192,48.552447329396,0.8713396939365481,1.1660419247995009,-1.164015967444044,2.148801911182474,3.5966824798964243,1.6999969482421875,0.5107243948908007,-1.059497451782235,-2.299164762216563,0.18016985865209278,-1.679331106999399,-0.43966379656507115,2.187774450683605,20.408250649081996,-20.975365443411736,0.6198336552171609,7,0.9449958801269673,-0.09500503540037641,-1.2450046539306499,1.3799934387207173,3.1100006103515767,2,0.02922487809449348,1.8034038668449024,118.95999908447266,-1.095240690281596,118.0,-1.2500059604701323,118.3000030517578,0.02922487809449348
8651,2014-07-03,120.11000061035156,120.18000030517578,117.91000366210938,118.44000244140624,1423200.0,0.017450211819906247,1.5082869667846905,-1.6699981689453267,55.04780328655703,47.599326825533424,-1.2582713311171574,-0.8501194443366842,-3.267274358316371,0.11365663499923073,3.509027360614567,2.2699966430664062,0.4261223233481104,0.945000076293951,-0.371061550671584,2.261061703259486,0.2869692628111835,1.6030308897767185,-2.4599990844726562,97.23321230836038,53.17933906467743,0.6580308134827697,7,-1.1949996948242188,-1.9799995422363281,-3.305002212524414,-1.1650009155273438,0.80999755859375,3,0.01057361282668201,-1.6562477648237484,118.0500030517578,1.8034038668449024,118.95999908447266,-1.095240690281596,118.0,0.01057361282668201
8652,2014-07-07,119.72000122070312,120.31999969482422,119.2300033569336,119.75,1550700.0,-0.00324701846363018,-1.1584203290477557,-0.01796336059207806,55.51982088507509,47.31133780222621,-0.8336620138215949,-0.49245655709901826,-2.796685440100262,0.4883313092117163,3.679633061450928,1.089996337890625,0.21870872093562355,0.5595005035400362,-0.7478621378783288,1.8668631449584012,-0.09418081716914628,1.2131818242492187,-2.0193997192382795,77.52813162571937,30.3244020341198,0.653681320709182,7,-0.7350006103515625,-1.56500244140625,-2.9150028228759766,-0.7750015258789062,0.30999755859375,0,0.013865653322661098,1.5082869667846905,120.11000061035156,-1.6562477648237484,118.0500030517578,1.8034038668449024,118.95999908447266,0.013865653322661098
8653,2014-07-08,117.98999786376952,119.45999908447266,117.7300033569336,119.45999908447266,1531400.0,-0.014450412122401834,1.3537337291619091,49.002034587996405,47.04813169953906,46.438964093372,0.8072168936122921,1.1724312416635172,-0.9693945473159147,2.1844916223127058,4.025878752900498,1.9899978637695312,-0.031910678513526136,-1.091002655029314,-2.4816765716523577,0.2996712615937298,-1.7863396133408287,-0.39566569671779916,2.3300018310547017,12.733953972145015,-35.035303493347016,0.6953369583115211,7,0.9950027465820455,0.16500091552735796,-1.729999542236314,0.9550018310547017,3.3600006103515767,1,0.018052419030228473,-1.1584203290477557,119.72000122070312,1.5082869667846905,120.11000061035156,-1.6562477648237484,118.0500030517578,0.018052419030228473
8654,2014-07-09,117.83999633789062,118.36000061035156,117.4499969482422,118.0199966430664,1232600.0,-0.001271307132762911,1.1162673101318832,0.12244908551142733,39.595934997568605,45.17670342415678,0.94357240612689,1.2735265970915464,-0.6992759658415082,2.2773995283369857,4.225979625716059,0.9100036621093608,-0.21526913418031768,-1.16850395202637,-2.6607760292170752,0.3237681251643352,-1.9146399906217226,-0.4223679134310174,2.4800033569335938,13.588815903151547,-29.01668984525641,0.7461360385953536,7,1.0450019836425781,0.3750038146972656,-1.6999969482421875,1.1050033569335938,3.94000244140625,2,0.01968777491783391,1.3537337291619091,117.98999786376952,-1.1584203290477557,119.72000122070312,1.5082869667846905,120.11000061035156,0.01968777491783391
8655,2014-07-10,117.1500015258789,117.79000091552734,116.36000061035156,116.61000061035156,2760400.0,-0.005855353304944577,-1.7499981660125445,-3.0,37.69231220674498,44.233965705699305,1.4769136387388784,1.8156069531674603,0.07144473970996046,2.8922964621645377,4.977588954576641,1.4799957275390625,-0.36812706225769887,-1.7054988861084013,-3.3028585380212547,-0.10813923419554783,-2.504178712064828,-0.9068190601519746,3.0551980590820307,19.94952268107775,-18.118171634911437,0.7986798259564273,7,1.1899986267089844,1.2599983215332031,-1.167501449584961,1.7949981689453125,4.400001525878892,3,0.020315810690725522,1.1162673101318832,117.83999633789062,1.3537337291619091,117.98999786376952,-1.1584203290477557,119.72000122070312,0.020315810690725522
8656,2014-07-11,118.2699966430664,118.4000015258789,116.75,116.97000122070312,1013000.0,0.00956035085445639,1.1153795366625423,2.407394848754574,46.88369174953147,44.84350251245022,0.21841583489475624,0.602039765955567,-0.9325133999454351,1.7059874506895483,5.578880839046748,1.6500015258789062,-0.43391306785460415,-0.5065036773681584,-2.05221882794487,1.0392114732085531,-1.2793612526565141,0.26635389792019737,1.7044910034179708,48.23223419934688,10.365908545129919,0.7728575752883579,7,0.07000350952148438,0.14000320434570312,-1.9524955749511719,0.6750030517578125,3.780006408691392,4,0.024435673468097496,-1.7499981660125445,117.1500015258789,1.1162673101318832,117.83999633789062,1.3537337291619091,117.98999786376952,0.024435673468097496
8657,2014-07-14,117.8000030517578,119.56999969482422,117.56999969482422,118.9000015258789,1482500.0,-0.003973903818793811,-1.564094036865503,-0.8461556519340693,44.12298098513087,45.15246917141667,0.6817153714743398,1.0170669678055475,-0.37921059497111287,2.134043852640346,5.779107224549778,2.0,-0.5208254231247054,-0.9084972381591996,-2.5020936224806007,0.6850991461622016,-1.705295430319893,-0.11169904599850611,1.9576153725586067,44.85990193491914,8.105310791704689,0.7967981921606976,7,0.5399971008300923,0.6099967956543111,-1.3050022125243999,-0.010005950927720164,4.589996337890639,0,0.02648552662444903,1.1153795366625423,118.2699966430664,-1.7499981660125445,117.1500015258789,1.1162673101318832,117.83999633789062,0.02648552662444903
8658,2014-07-15,118.0,118.4800033569336,116.7300033569336,118.0,2688600.0,0.001697766919023902,2.6458078359691646,-0.0,47.38806766826317,45.7894159300258,0.5383295237261763,0.8039449696152445,-0.46929024563293353,1.8465421772495745,5.689433924001001,1.75,-0.5838786677527565,-0.6740001678466854,-2.2988522351883205,0.9508518994949497,-1.486426201517503,0.1384258658241322,1.5699996948242188,51.09033823658735,11.034897464126011,0.8124260336708211,7,0.3400001525878906,0.4099998474121094,-1.0974979400634766,-0.30500030517578125,4.260002136230483,1,0.017203379485566828,-1.564094036865503,117.8000030517578,1.1153795366625423,118.2699966430664,-1.7499981660125445,117.1500015258789,0.017203379485566828
8659,2014-07-16,119.22000122070312,120.29000091552734,118.30999755859376,118.30999755859376,3131200.0,0.010338993395789142,-3.351638217244144,100.0,50.35212118932743,47.07231829641529,-0.7162311952529308,-0.39039161570357805,-1.5822740948833598,0.5696718297608925,5.399770156067181,2.2900009155273438,-0.4964518164059655,0.5170009613037081,-1.1258993069406102,2.1599012295480264,-0.3044491728184511,1.3384510954258673,-2.8600006103515625,72.7735467751736,31.992531596060232,0.8214501341221622,7,-0.8800010681152344,-0.8100013732910156,-2.145000457763672,-1.5250015258789062,2.589996337890639,2,0.01786610662312338,2.6458078359691646,118.0,-1.564094036865503,117.8000030517578,1.1153795366625423,118.2699966430664,0.01786610662312338
8660,2014-07-17,119.0199966430664,120.83000183105469,118.61000061035156,119.4800033569336,2713900.0,-0.0016776092567426515,-2.4687552154113916,-0.5054998490895146,48.77190023684621,46.37499573533631,-0.40695935026602115,-0.27372936544644233,-1.2624745324586968,0.7080331199034617,5.735664760458342,2.220001220703125,-0.38289022073310264,0.36099662780762287,-1.1915754574585975,1.9135687130738432,-0.4152894148254802,1.137282670440726,-2.58139602661133,55.85351557048354,16.000969366330487,0.77628604263311,7,-0.42499542236328125,-0.42499542236328125,-1.8574943542480469,-1.3249969482421875,2.2000045776367188,3,0.02318939853869728,-3.351638217244144,119.22000122070312,2.6458078359691646,118.0,-1.564094036865503,117.8000030517578,0.02318939853869728
8661,2014-07-18,121.0,121.25,119.22000122070312,119.23999786376952,1863600.0,0.01663588819340589,-1.2555599354042954,-3.8260357581185835,60.90468178988952,46.973313613649026,-2.511556833450115,-2.268437857255549,-3.162325917882896,-1.3297511790265446,6.320578989699009,2.2300033569335938,-0.2879099530979232,2.2764999389648466,0.45601665167286853,4.096983226256825,1.3662582953188576,3.1867415826108356,-4.385743334960935,94.46902244090168,48.810777352921335,0.9102416436459922,7,-2.1949996948242188,-2.1949996948242188,-3.4150009155273438,-3.3050003051757812,0.8000030517577983,4,0.004545479766593363,-2.4687552154113916,119.0199966430664,-3.351638217244144,119.22000122070312,2.6458078359691646,118.0,0.004545479766593363
8662,2014-07-21,122.13999938964844,122.2699966430664,120.3499984741211,120.45999908447266,2499100.0,0.009421482559077932,-1.0210490810602442,0.9545444693459025,65.65810811590683,49.041088771023226,-3.6567228299368963,-3.3269857937368528,-4.181161000151548,-2.5289936527603913,7.122914110967796,1.9199981689453125,-0.04858191555075564,3.2564994812011747,0.878714022994032,5.634284939408317,2.0676067520976034,4.445392210304746,-5.247598124511711,97.65347633645395,45.99038203889236,1.1888927291035742,7,-2.825000762939453,-2.825000762939453,-4.534999847412109,-4.444999694824219,-1.4300003051757812,0,-0.0007368293625378275,-1.2555599354042954,121.0,-2.4687552154113916,119.0199966430664,-3.351638217244144,119.22000122070312,-0.0007368293625378275
8663,2014-07-22,123.05999755859376,124.9800033569336,122.44000244140624,122.44000244140624,3822800.0,0.007532324983974936,-7.193615869265273,0.36904464557383354,65.55388135757065,51.92530503324567,-4.2263568074131115,-4.147757064643812,-4.998077079889953,-3.5135459904702913,8.253632386594772,2.8400039672851562,-0.10076170226173531,3.9784976959228686,0.9534084372038336,7.003586954641904,2.465953066563358,5.491042325282379,-5.73738866322266,71.2143308958184,19.267447939104677,1.5125446293595148,7,-2.389995574951186,-2.389995574951186,-5.322498321533217,-5.3649978637695455,-2.9799957275390767,1,-0.005444483847208859,-1.0210490810602442,122.13999938964844,-1.2555599354042954,121.0,-2.4687552154113916,119.0199966430664,-0.005444483847208859
8664,2014-07-23,124.0,127.20999908447266,122.56999969482422,125.61000061035156,3889000.0,0.007638570291362612,-1.076061799785626,-2.5967956290607197,72.5208205791644,55.79513929684783,-4.694330369433615,-4.9111067350251005,-5.878688002219064,-4.5073840100903055,9.55702592840145,4.6399993896484375,-0.10317150799716046,4.646500015258795,0.9215335659600328,8.371466464557557,2.7840167906094138,6.508983239908176,-5.91165165847265,62.67442262772362,6.459770222382232,1.862483224649383,7,-2.029998779296875,-2.2150001525878906,-5.930000305175781,-6.305000305175781,-3.9300003051757812,2,-0.014032240836850951,-7.193615869265273,123.05999755859376,-1.0210490810602442,122.13999938964844,-1.2555599354042954,121.0,-0.014032240836850951
8665,2014-07-24,125.51000213623048,125.93000030517578,123.29000091552734,124.93000030517578,2570600.0,0.012177436582503809,2.7183137941780124,-0.3602494479353343,71.32702692767319,58.51106542775246,-5.468866538038867,-6.239308013187539,-7.285382199052208,-6.043986739237496,10.818333109722209,2.6399993896484375,0.18511730189362652,5.838002014160168,1.2100293770322423,10.465974651288093,3.524015695596205,8.15198833272413,-6.3270557055496965,78.72343676146933,26.55320709857059,2.313986318563962,7,-3.540000915527358,-3.7250022888183736,-7.335002899169936,-7.815002441406264,-5.300003051757827,3,-0.029479758701785985,-1.076061799785626,124.0,-7.193615869265273,123.05999755859376,-1.0210490810602442,122.13999938964844,-0.029479758701785985
8666,2014-07-25,125.06999969482422,125.33999633789062,124.3000030517578,124.3000030517578,1069500.0,-0.003505716149448168,-1.7012930393856196,1.327576227934011,71.04641565496637,61.5025581688453,-4.428555051488942,-5.63371117693778,-6.709915237247927,-5.665347835397469,12.147802898411507,1.2099990844726847,0.5999619988065916,5.109499740600583,-0.10326789426237326,10.32226737546354,2.503115923169105,7.715883558032061,-4.923806945688412,68.80467639581205,19.022396138575047,2.606383817431479,7,-3.0999984741210938,-3.2849998474121094,-6.867500305175781,-7.375,-2.3499984741210938,4,-0.030782749528386,2.7183137941780124,125.51000213623048,-1.076061799785626,124.0,-7.193615869265273,123.05999755859376,-0.030782749528386
8667,2014-07-28,124.37999725341795,125.45999908447266,123.52999877929688,125.08999633789062,1650400.0,-0.0055169300638834295,1.6620609823472152,-0.9220807530344329,77.3778937114688,64.83476106253481,-3.02515083844672,-4.706142387768168,-5.859369700556698,-5.05028592296803,13.081456928016665,1.9300003051757812,1.1283380245598806,4.115497589111314,-1.3904395969773873,9.621434775200015,1.3625289960669704,6.868466182155657,-3.386147744041722,40.670779398380915,-13.227889400025006,2.7529685930443497,7,-1.6199989318847514,-2.594997406005845,-6.177497863769517,-7.485000610351548,-0.6299972534179545,0,-0.02074283854825587,-1.7012930393856196,125.06999969482422,2.7183137941780124,125.51000213623048,-1.076061799785626,124.0,-0.02074283854825587
8668,2014-07-29,123.54000091552734,124.83000183105469,123.54000091552734,124.48999786376952,1424600.0,-0.0067534680530596525,-1.7158001252830917,1.3380255961143297,73.05828403955672,67.35766804589362,-1.4713958554687991,-3.6151743998028536,-4.939428118326418,-4.298699331596481,13.719969678734984,1.2900009155273438,1.481198026207494,2.9985012054443416,-2.584636086934836,8.58163849782352,0.20693255925475285,5.79006985163393,-1.8002134571395345,20.905201471947173,-36.51883517189919,2.7915686461895866,7,-0.6300010681152344,-1.7550010681152344,-5.337501525878906,-6.6450042724609375,0.3399963378906108,1,-0.02290757495614515,1.6620609823472152,124.37999725341795,-1.7012930393856196,125.06999969482422,2.7183137941780124,125.51000213623048,-0.02290757495614515
8669,2014-07-30,124.70999908447266,125.0500030517578,123.44000244140624,124.41000366210938,1602900.0,0.009470601912536125,2.2857042763389326,-0.31578566954175774,79.43925122581336,70.7651514891122,-1.990012286874034,-4.566433186908085,-6.0606599493203674,-5.555512394548316,14.988376442518774,1.6100006103515625,1.9821412575658428,3.8809993743896456,-1.9460947362351106,9.708093485014402,0.9674523190772675,6.794546429702024,-2.313786230954662,53.787821865156204,-8.030464653574604,2.9135470553123812,7,-1.4949989318847656,-2.924999237060547,-6.507499694824219,-7.81500244140625,-0.08000183105470171,2,-0.037126110876496976,-1.7158001252830917,123.54000091552734,1.6620609823472152,124.37999725341795,-1.7012930393856196,125.06999969482422,-0.037126110876496976
8670,2014-07-31,121.5,124.26000213623048,121.1500015258789,123.62000274658205,1986300.0,-0.025739708989159338,-1.2056744304331812,-7.066783652501256,60.81715770566272,70.75542659086477,1.797831733504367,-1.1433361080836448,-2.6828027706061306,-2.4456483758556686,16.01001557345691,3.55999755859375,2.3930816197408546,0.49850044250487713,-5.18469116343762,6.181692048447374,-2.3430953604663785,3.3400962454761327,5.709999084472656,8.12061884868654,-53.12702536553585,2.841595802971251,7,2.279998779296875,0.2849998474121094,-3.2975006103515625,-4.605003356933594,3.4800033569335938,3,-0.011769549836837756,2.2857042763389326,124.70999908447266,-1.7158001252830917,123.54000091552734,1.6620609823472152,124.37999725341795,-0.011769549836837756
8671,2014-08-01,121.37999725341795,122.4000015258789,120.5,121.08999633789062,1391300.0,-0.0009876769266011776,-1.5850473595432724,-0.13679270745987512,62.27706405599904,70.37975502865281,2.2097885409632028,-0.9732068400256964,-2.4202776856480597,-2.426696811791601,16.988927261332243,1.9000015258789062,2.708069384859698,0.3149978637695199,-5.354616678056502,5.984612405595541,-2.519809407143484,3.1498051346825235,5.708801879882827,17.741883384067506,-43.69589093217629,2.83480727091301,8,2.4750022888183736,0.40500259399415484,-3.184997558593736,-4.485000610351548,2.6200027465820455,4,-0.009639134910363945,-1.2056744304331812,121.5,2.2857042763389326,124.70999908447266,-1.7158001252830917,123.54000091552734,-0.009639134910363945
8672,2014-08-04,121.37999725341795,121.72000122070312,119.8499984741211,121.41999816894531,1132700.0,0.0,4.843694493783303,-0.13793375601805055,61.7524141601014,69.95736978448956,2.3363356182636466,-0.8879956330405179,-2.2944819969434747,-2.53292525683041,17.788321641890082,1.8700027465820312,3.0961799897140736,0.23199806213376917,-5.4032096301016,5.867205754369138,-2.5856057839839224,3.0496019082514607,5.4452499145508,29.423027546491387,-31.947063151016085,2.817603846117686,8,2.1500015258789205,0.40500259399415484,-3.0649967193603374,-4.485000610351548,2.230003356933608,0,0.011039742936288732,-1.5850473595432724,121.37999725341795,-1.2056744304331812,121.5,2.2857042763389326,124.70999908447266,0.011039742936288732
8673,2014-08-05,120.12000274658205,121.56999969482422,119.75,120.83000183105469,1280800.0,-0.010380577816337277,-1.510336481544816,17.749570856373275,53.12066977803343,67.80179747325279,3.503908099447955,0.5689244377235383,-0.9146141293487204,-1.3358309260266168,18.133763196234263,1.8199996948242188,3.145824809518629,-1.1344966888427592,-6.596246851857941,4.327253474172423,-3.8653717703503503,1.5963783926648318,6.28672949975585,6.981179877987626,-50.75928707123936,2.730875081507591,8,2.719997406005845,1.664997100830064,-1.7575016021728658,-3.225006103515639,3.180000305175753,1,0.030219756663477426,4.843694493783303,121.37999725341795,-1.5850473595432724,121.37999725341795,-1.2056744304331812,121.5,0.030219756663477426
8674,2014-08-06,120.16000366210938,120.98999786376952,119.12000274658205,119.47000122070312,1054400.0,0.0003330079471586256,-1.6906416378506097,-0.9718356776738033,53.99721896305523,65.8762632549619,3.1982511492848573,0.7501025352964774,-0.8205221177696558,-1.423170840501541,18.192169163562436,1.8699951171874716,3.0250000372239754,-1.21049613952637,-6.461378038401662,4.040385759348922,-3.835937088964016,1.414944809911276,5.714190004521484,20.23348324946908,-36.18643565161709,2.6254409494376465,8,2.1299972534179688,1.6249961853027344,-1.8350028991699219,-3.2650070190429688,3.1199951171875,2,0.030958667426219666,-1.510336481544816,120.12000274658205,4.843694493783303,121.37999725341795,-1.5850473595432724,121.37999725341795,0.030958667426219666
8675,2014-08-07,119.52999877929688,120.83000183105469,118.95999908447266,120.5999984741211,1098300.0,-0.00524304979703627,1.4444377957624626,-1.550718708536046,44.30673584927961,62.90518772099669,3.23050886645332,1.6522655285406245,-0.08290211014218585,-0.8569436500786196,17.596219516363284,1.8700027465820312,2.812564044771676,-1.95950088500976,-6.90674854878462,2.9877467787651,-4.433124716897197,0.5141229468776771,5.668775795329097,16.56974681073792,-33.58986512065448,2.473623831887433,8,2.6800003051757812,2.2550010681152344,-1.2124977111816406,-2.6350021362304688,2.80999755859375,3,0.04266710052877887,-1.6906416378506097,120.16000366210938,-1.510336481544816,120.12000274658205,4.843694493783303,121.37999725341795,0.04266710052877887
8676,2014-08-08,121.16000366210938,121.2300033569336,118.91000366210938,119.4800033569336,1229000.0,0.013636784903028332,1.549450641581884,-1.5700941909630866,46.343302022471406,59.45689975555254,1.1035992531641057,0.26337747259280775,-1.6176597456967556,-2.5532320929293917,17.515849306221405,2.3199996948242188,2.433511454147535,-0.4739963531494169,-5.188659778210294,4.24066707191146,-2.8313280656798554,1.8833353593810216,3.290117853698206,80.07124394535067,34.435497774392104,2.3573317125304363,8,0.8199996948242188,0.6249961853027344,-2.6850051879882812,-4.265007019042969,1.4499969482421875,4,0.031528553807883775,1.4444377957624626,119.52999877929688,-1.6906416378506097,120.16000366210938,-1.510336481544816,120.12000274658205,0.031528553807883775
8677,2014-08-11,120.91999816894531,122.2699966430664,120.77999877929688,121.70999908447266,886600.0,-0.0019808970444850083,-1.785043530342895,-0.47023855477495563,41.588063611793814,55.96020859691222,0.8953446825513964,0.7895926947412875,-1.2767846123297204,-2.3654518495117145,18.48625776484275,1.4899978637695312,1.9347186076512628,-0.8700016021728487,-5.244732648317253,3.5047294439715557,-3.057367125245051,1.3173639208993535,2.7545068473445156,59.82139005133958,16.701512555992807,2.1873655230722,8,1.0600051879882812,0.8650016784667969,-2.3974971771240234,-4.025001525878906,2.6800003051757812,0,0.025471401568758045,1.549450641581884,121.16000366210938,1.4444377957624626,119.52999877929688,-1.6906416378506097,120.16000366210938,0.025471401568758045
8678,2014-08-12,120.02999877929688,121.62999725341795,119.87000274658205,120.91999816894531,1689900.0,-0.007360233237888036,-1.9091023733259564,1.126580200295518,34.33308203125941,50.94841201973956,1.3802367390459693,1.9388796069577552,-0.28353916668231705,-1.5471149713397097,18.795900174031935,1.759994506835909,1.4058103058471971,-1.8615009307861357,-5.950877441567343,2.2278755799950716,-3.906189186176732,0.18318732460446085,2.9774760474076913,33.33325764473741,-7.011004728144208,2.0446882553906027,8,1.5550041198730469,1.7550010681152344,-1.4599990844726562,-3.1350021362304688,4.0999984741210795,1,0.029825892422421507,-1.785043530342895,120.91999816894531,1.549450641581884,121.16000366210938,1.4444377957624626,119.52999877929688,0.029825892422421507
8679,2014-08-13,121.3499984741211,121.4499969482422,120.58999633789062,120.62000274658205,1178700.0,0.01099724825667403,-1.1771931857689548,-0.820220481080787,33.33333333333326,47.8946537561474,-0.5213244061976638,0.8291466007919155,-1.5247347335659072,-2.9209713097762915,19.506882466246807,1.4199981689453267,0.852581740777282,-0.6480010986328182,-4.551136846578231,3.2551346493125948,-2.5995689726055247,1.3035667753398883,1.0838303895401395,72.61904491588348,35.595709056323436,1.951567873972706,8,-0.6949958801269531,0.4350013732910156,-2.779998779296875,-5.1100006103515625,1.8899993896484233,2,0.0160692591854672,-1.9091023733259564,120.02999877929688,-1.785043530342895,120.91999816894531,1.549450641581884,121.16000366210938,0.0160692591854672
8680,2014-08-14,121.77999877929688,122.1500015258789,121.31999969482422,121.77999877929688,1047300.0,0.003543471863062919,1.2432315400952636,0.0,36.80834570738262,45.06479616185669,-1.0140703573115104,0.6498381404125269,-1.8660857563602917,-3.3669485064246203,20.095471873637266,0.8300018310546875,0.37858652200895904,-0.3560009002685547,-4.002538363176171,3.290536562639062,-2.179269631722363,1.4672678311852536,-2.8699951171875,85.41669978042738,50.24834256027201,1.8232687314538054,8,-1.1899986267089844,0.005001068115234375,-3.229999542236328,-5.540000915527344,0.02999877929688921,3,0.012317293603512525,-1.1771931857689548,121.3499984741211,-1.9091023733259564,120.02999877929688,-1.785043530342895,120.91999816894531,0.012317293603512525
8681,2014-08-15,121.5500030517578,122.88999938964844,120.16000366210938,121.9499969482422,1562100.0,-0.0018886166024348894,1.3947343764639746,-100.0,38.21817777566023,42.44988100802989,-0.8464349358736456,0.9730396679932625,-1.5876158638177316,-3.133671942784403,20.296511253720407,2.7299957275390625,-0.34637634101015635,-0.613496780395522,-4.232151374311485,3.005157813520441,-2.4228240773535106,1.1958305165624665,-2.575199432373026,55.62921101362362,20.282904585187566,1.8093272969579843,8,-0.650001525878892,0.4199981689453267,-3.1750030517577983,-5.310005187988267,-0.3899993896484233,4,0.006499327571357183,1.2432315400952636,121.77999877929688,-1.1771931857689548,121.3499984741211,-1.9091023733259564,120.02999877929688,0.006499327571357183
8682,2014-08-18,122.0500030517578,122.51000213623048,121.48999786376952,121.9000015258789,2285600.0,0.0041135334220196995,-1.1030824045744458,-0.37500953688862326,43.61612200749073,41.39382014463626,-1.387288012035711,0.49113227653280944,-2.05844486023976,-3.6065333975351734,19.976031729054483,1.020004272460966,-0.5828480845811725,-0.10899696350098509,-3.727998406590501,3.510004479588531,-1.918497685045736,1.7005037580437659,-2.9185916015624827,72.18552080780665,33.566180981395796,1.8095007215447572,8,-1.150001525878892,-0.08000183105467329,-3.6750030517577983,-5.44500350952147,1.4599990844726847,0,0.004588263372318657,1.3947343764639746,121.5500030517578,1.2432315400952636,121.77999877929688,-1.1771931857689548,121.3499984741211,0.004588263372318657
8683,2014-08-19,122.38999938964844,122.83000183105469,121.77999877929688,122.1500015258789,1045100.0,0.002785713473079099,-1.1428560307043152,1.5999694827324642,39.29889831301762,39.760673405743184,-1.5325911723657981,0.10368363747146248,-2.357303380381964,-3.9112307233043992,18.494737055432836,1.0500030517578125,-0.8343270737395585,0.2644992828369084,-3.3317175487706123,3.860716114444429,-1.533609132966859,2.062607698640676,-3.108244421875,81.68495302185978,43.126068130516344,1.7981084158037615,8,-1.4899978637695312,-0.4199981689453125,-4.0149993896484375,-5.784999847412109,-1.4000015258789205,1,0.009886421198683326,-1.1030824045744458,122.0500030517578,1.3947343764639746,121.5500030517578,1.2432315400952636,121.77999877929688,0.009886421198683326
8684,2014-08-20,122.26000213623048,122.4499969482422,121.5,121.94000244140624,889200.0,-0.0010621558466070713,1.714318412189709,1.333343929809064,54.896919632806096,40.93736049280169,-1.1995255019250095,0.101863433413385,-2.1774816893382507,-3.759584785585332,16.196660802167568,0.9499969482422017,-1.0868059376799124,0.2215019226074304,-3.266330912074622,3.709334757289483,-1.5224144947335958,1.9654183399484566,-2.833917391582048,76.92314141510171,33.08828199071565,1.7439164173410227,8,-1.3600006103515767,0.49999618530272016,-3.885002136230483,-5.655002593994155,-0.9000015258789205,2,0.01529523216516715,-1.1428560307043152,122.38999938964844,-1.1030824045744458,122.0500030517578,1.3947343764639746,121.5500030517578,0.01529523216516715
8685,2014-08-21,121.80999755859376,122.6999969482422,121.7300033569336,122.5500030517578,854600.0,-0.0036807178944369134,-1.155555932318366,-2.312519371527732,52.65760256060857,41.6389494414836,-0.4381696194612772,0.27453589056342764,-1.7115133229955006,-3.31811130126205,13.782205981299766,0.969993591308608,-1.1039796100657355,-0.04350242614744104,-3.1248565752776614,3.0378517229827793,-1.5841795007125512,1.4971746484176691,-2.245356228145326,60.43943145551241,12.754412107442867,1.5406770745651113,8,-0.42999649047852984,1.1000022888183452,-3.434997558593764,-5.204998016357436,0.1900024414062358,3,0.011739597191009699,1.714318412189709,122.26000213623048,-1.1428560307043152,122.38999938964844,-1.1030824045744458,122.0500030517578,0.011739597191009699
8686,2014-08-22,121.22000122070312,122.0199966430664,121.19000244140624,121.48999786376952,1113100.0,-0.004843578932072767,-4.030356275864911,0.36485762005896755,49.0783638992534,42.4712050289791,0.180180260007063,0.5916451325998651,-1.1004741953792347,-2.766349580110628,11.298593671491533,0.8299942016601705,-1.1471883845714927,-0.4409988403320284,-3.132676345072781,2.250678664408724,-1.7868375927024118,0.904839912038355,-1.5223455678866884,1.829194540329659,-46.17616262190509,1.3458387523703779,8,0.15999984741210938,1.8400001525878906,-2.625,-4.430000305175781,0.4799957275390767,4,0.004867153373612432,-1.155555932318366,121.80999755859376,1.714318412189709,122.26000213623048,-1.1428560307043152,122.38999938964844,0.004867153373612432
8687,2014-08-25,121.8000030517578,122.4800033569336,121.56999969482422,121.87000274658205,1068600.0,0.0047847040522519535,-2.433934560739323,0.2592613523977566,60.499991893775864,45.378639458147596,-0.2926396649563969,-0.20190561044093158,-1.6300157097089993,-3.3867109936509365,9.169455638554215,1.2600021362304688,-0.9547226905757498,0.2680027008056527,-2.1032245894817834,2.6392299910930888,-0.9176109443380653,1.4536163459493707,-1.974653649468081,37.19517301054127,-15.338545209631121,1.1856136451437214,8,-0.27500152587889204,1.2599983215332173,-2.995002746582017,-4.350002288818345,-2.2300033569335795,0,-0.0052545104565921985,-4.030356275864911,121.22000122070312,-1.155555932318366,121.80999755859376,1.714318412189709,122.26000213623048,-0.0052545104565921985
8688,2014-08-26,120.70999908447266,122.0199966430664,120.63999938964844,121.95999908447266,1064500.0,-0.008949129228034258,1.0146017107725207,17.857220708439616,53.03864515601462,47.56811854955664,1.0101994596472963,0.701159790313099,-0.4860251223418288,-2.337427905165754,7.105284950590788,1.3799972534179688,-0.9298881151242,-0.6805011749267607,-2.8786386109842965,1.5176362611307752,-1.7795698929555215,0.4185675431020002,-0.7620636826885914,3.398047465260265,-51.022910738331845,1.0990687180287675,8,0.81500244140625,2.3500022888183594,-1.3950004577636719,-2.75,-1.5499954223632812,1,0.023196115259667804,-2.433934560739323,121.8000030517578,-4.030356275864911,121.22000122070312,-1.155555932318366,121.80999755859376,0.023196115259667804
8689,2014-08-27,120.08000183105469,120.9800033569336,119.68000030517578,120.9000015258789,1172600.0,-0.005219097491477087,1.6530583646682393,0.655999755859375,53.03868986901051,49.37149012307084,1.6104596563410354,1.0187353607147571,0.1933632096248914,-1.721571322116759,5.046664317944603,1.3000030517578125,-0.8277324262174375,-1.0789985656738281,-2.7062389706950967,0.5482418393474404,-1.8926187681844624,-0.26537836316319385,2.80999755859375,13.245098361194065,-44.065067034510875,0.8136202025106373,8,1.2049980163574219,2.979999542236328,0.5900001525878906,-0.5600013732910156,1.30999755859375,2,0.007578247991660847,1.0146017107725207,120.70999908447266,-2.433934560739323,121.8000030517578,-4.030356275864911,121.22000122070312,0.007578247991660847
8690,2014-08-28,120.06999969482422,120.26000213623048,118.70999908447266,119.58000183105469,1248300.0,-8.329560358055765e-05,2.5632141573052576,-0.5975585928413922,42.66484574350654,49.86556434172043,1.5113212239773333,0.9656203231225788,0.21303868630008083,-1.692700000308335,4.647510848095486,1.5500030517578267,-0.5344426142771965,-1.017500686645505,-2.7061610464020163,0.6711596731110063,-1.8618308665237606,-0.17317050676724932,2.7557997131347634,36.074245864549056,-17.598495857547874,0.8443301798782537,8,0.7000007629394531,2.25,1.8075008392333984,0.5649986267089844,0.5599975585937358,3,0.010743740474773666,1.6530583646682393,120.08000183105469,1.0146017107725207,120.70999908447266,-2.433934560739323,121.8000030517578,0.010743740474773666
8691,2014-08-29,120.20999908447266,120.8000030517578,119.5199966430664,120.12999725341795,1109800.0,0.0011659814275362113,1.031740457275745,0.16326975476842137,45.15689190919243,50.036760997465066,1.2977222285959868,0.7731111566231164,0.09066416927527143,-1.8034038699665302,4.473304737944052,1.280006408691392,-0.3121362701315178,-0.8190013885498075,-2.545633944515714,0.9076311674160991,-1.682317666532768,0.04431488943315287,2.4511683105468762,39.787753317872195,-12.565779767648571,0.8633162779829536,8,0.5600013732910156,1.875,1.667501449584961,0.4249992370605469,-1.9899978637695312,4,0.014890615831961718,2.5632141573052576,120.06999969482422,1.6530583646682393,120.08000183105469,1.0146017107725207,120.70999908447266,0.014890615831961718
8692,2014-09-02,122.72000122070312,122.80999755859376,120.56999969482422,120.88999938964844,2156000.0,0.020880144375233334,1.22885968708008,22.874499332439193,65.02795172424375,52.89554470982353,-1.2373685464088453,-1.719514342847475,-2.3473601724928557,-4.320152775734584,4.2535047957242496,2.599998474121108,-0.10726290432755547,1.6240005493164062,-0.2570679699856271,3.5050690686184396,0.6834662896653896,2.564534808967423,-4.010002136230469,97.80496655160509,41.26733148199679,0.9405342596510179,9,-1.9600028991699219,-0.6350021362304688,-0.8425006866455078,-2.085002899169922,-1.0900039672851705,1,-0.008311638382617947,1.031740457275745,120.20999908447266,2.5632141573052576,120.06999969482422,1.6530583646682393,120.08000183105469,-0.008311638382617947
8693,2014-09-03,123.75,124.37000274658205,122.81999969482422,122.83000183105469,1614700.0,0.008393079930340663,-2.297870268164435,0.5027307368403499,63.85682809098542,53.891090094065675,-2.2955669281965783,-2.596756129864275,-3.297086394802193,-5.296369807058085,4.3732631844470555,1.6500015258789205,0.1230764896873211,2.472499465942377,0.30869260317115277,4.6363063287136015,1.390596034556765,3.5544028973279893,-4.958000946044919,89.04589495705413,33.11553709759551,1.0819034313856144,9,-2.2099990844726562,-1.8699989318847656,-1.4775009155273438,-3.115001678466797,-5.930000305175781,2,-0.0337777802438447,1.22885968708008,122.72000122070312,1.031740457275745,120.20999908447266,2.5632141573052576,120.06999969482422,-0.0337777802438447
8694,2014-09-04,123.87999725341795,125.23999786376952,123.63999938964844,123.9800033569336,1496600.0,0.0010504828559025903,-4.517218699849995,-0.10870250277811572,62.55981003156703,54.99133536861661,-2.426806343147206,-2.5652953835189436,-3.3262369586489484,-5.3519630247327115,5.012853419572435,1.5999984741210795,0.24718465518000698,2.416497039794905,0.029159480194039133,4.8038345993957705,1.222828259994472,3.6101658195953377,-4.864878051757799,79.17303423297109,25.858294153601193,1.193668779800436,9,-1.9049987792968608,-1.9049987792968608,-1.5324974060058452,-3.2449989318847514,-7.4099960327148295,3,-0.038101337552123304,-2.297870268164435,123.75,1.22885968708008,122.72000122070312,1.031740457275745,120.20999908447266,-0.038101337552123304
8695,2014-09-05,124.62999725341795,124.66000366210938,123.41000366210938,123.80999755859376,1390300.0,0.006054246178789802,1.8408686982530669,-8.199496490691258,67.34231505800668,57.02066327514475,-3.0561042873610944,-3.0710818665862263,-3.9832940165399293,-6.032501792771058,5.663815594696701,1.25,0.4235294637212519,2.911497116088853,0.313528904046251,5.509465328131455,1.6125130100675449,4.210481222110161,-5.241385332031243,89.33565594105625,34.813600170762584,1.2989841060213037,9,-2.654998779296861,-2.654998779296861,-2.1299972534179545,-3.9949989318847514,-12.139999389648438,4,-0.02599693440722317,-4.517218699849995,123.87999725341795,-2.297870268164435,123.75,1.22885968708008,122.72000122070312,-0.02599693440722317
8696,2014-09-08,124.9800033569336,125.25,124.06999969482422,125.01000213623048,1649900.0,0.0028083616402876377,3.627502019567364,-0.036583890806594764,66.78120949889853,57.7185763423806,-3.147676361437192,-3.2888506709195298,-4.239531979751831,-6.330265147664917,6.276784683836572,1.1800003051757812,0.43436282594450404,3.0705032348632812,0.10914865500026849,6.031857814726294,1.5898259449317749,4.551180524794788,-5.240308279003912,94.23084133631771,40.21046910604589,1.48067728993151,9,-3.0000038146972656,-3.0000038146972656,-2.1975040435791016,-4.345005035400391,-13.200004577636719,0,-0.03480561679209071,1.8408686982530669,124.62999725341795,-4.517218699849995,123.87999725341795,-2.297870268164435,123.75,-0.03480561679209071
8697,2014-09-09,124.0,124.9499969482422,123.77999877929688,124.77999877929688,1398700.0,-0.007841281249887477,1.0892915531334872,26.001017293985647,58.59124240929014,58.33553159274455,-2.036997178566878,-2.177934045054485,-3.142976990119138,-5.3360796225050535,6.268510018659057,1.2000045776367188,0.48162432360823004,1.936499786376956,-1.1267786281010075,4.999778200854919,0.40486057913797424,3.4681389936159377,-3.8194805283046946,48.559677242115505,-1.8802918154309722,1.5316392072389813,9,-2.020000457763672,-2.020000457763672,-1.1800003051757812,-3.365001678466797,-12.860000610351562,1,-0.04661289338142638,3.627502019567364,124.9800033569336,1.8408686982530669,124.62999725341795,-4.517218699849995,123.87999725341795,-0.04661289338142638
8698,2014-09-10,123.61000061035156,124.66999816894531,123.45999908447266,124.5,1336700.0,-0.0031451563681325068,-1.03360773452326,1.1410266442349075,57.00932876468136,58.77671369226353,-1.3324984893969685,-1.587363136212602,-2.6288832778572555,-4.927475444252508,6.749949220066371,1.2099990844726562,0.6110343881798883,1.3675003051757812,-1.6127211383817155,4.347721748733278,-0.12261041660296712,2.8576110269545296,-3.023922696391878,10.869420994145257,-34.72436904524467,1.490110721778752,9,-1.6300010681152344,-1.6300010681152344,-0.9525012969970703,-2.720001220703125,-13.919998168945327,2,-0.01601814858957129,1.0892915531334872,124.0,3.627502019567364,124.9800033569336,1.8408686982530669,124.62999725341795,-0.01601814858957129
8699,2014-09-11,123.3000030517578,123.66000366210938,122.4499969482422,123.23999786376952,1420200.0,-0.002507867948087439,2.1025558261684587,-0.06742160577434121,57.85039320702886,60.46399674376601,-0.5785504103256045,-1.1845164373138175,-2.2267834139950224,-4.601444828187468,7.024936242001237,1.2100067138671733,0.584930975978466,0.9600025177001754,-2.0248644350957505,3.9448694704961014,-0.5324309586977876,2.4524359940981384,-2.340811370914892,30.357327752981412,-12.806758979288496,1.492433476397964,9,-0.9150047302245952,-1.3200035095214702,-0.9875030517577983,-2.315002441406236,-10.940002441406236,3,-0.04444447057015266,-1.03360773452326,123.61000061035156,1.0892915531334872,124.0,3.627502019567364,124.9800033569336,-0.04444447057015266
8700,2014-09-12,123.27999877929688,123.45999908447266,122.55999755859376,123.36000061035156,1700900.0,-0.000162240648546641,5.4286103542233315,-1.333248569612206,61.54705413440719,62.28512587990099,-0.061824362218260376,-1.1029214005231154,-2.0836739573401104,-4.5811684944833075,6.906826896909663,0.900001525878892,0.721449770967098,0.8649982452392635,-2.135959169836312,3.865955660314839,-0.6354804622985313,2.3654769527770583,-1.9775424329213962,29.642890229480678,-17.975248202424687,1.5004787075377888,9,-0.3699989318847656,-1.2999992370605469,-1.2424983978271484,-2.2949981689453125,-8.949996948242188,4,-0.05524008457191343,2.1025558261684587,123.3000030517578,-1.03360773452326,123.61000061035156,1.0892915531334872,124.0,-0.05524008457191343
8701,2014-09-15,122.33999633789062,123.26000213623048,121.68000030517578,123.0500030517578,1296000.0,-0.007624938763092448,1.7964513341254815,8.874880793438694,52.90944218358211,60.938624819827474,1.3545362009531203,-0.10614203646208864,-1.0953611187754007,-3.631028849998799,7.249749117084342,1.5999984741210938,0.9042107989749582,-0.11450386047363281,-3.0881952117162683,2.8591874907690027,-1.6013495360949435,1.3723418151476778,-0.7217364992251873,20.183385634791854,-27.565423294811247,1.4868456756213158,9,1.1250038146972656,-0.3599967956542969,-0.3424968719482422,-1.3549957275390625,-4.1199951171875,0,-0.08051331346223367,5.4286103542233315,123.27999877929688,2.1025558261684587,123.3000030517578,-1.03360773452326,123.61000061035156,-0.08051331346223367
8702,2014-09-16,122.61000061035156,122.83999633789062,121.47000122070312,122.08000183105469,1334200.0,0.0022069991870459216,1.7676942046855733,-0.7464700952053619,61.229304400602054,60.646677743118204,1.192714040151472,-0.3499855446669642,-1.3003486955536516,-3.8251946423348784,7.656310477960779,1.3699951171875,1.223979436918043,0.1275005340576172,-2.8406948692275904,3.0956959373428248,-1.3565971675849937,1.611598235700228,2.6399993896484375,35.625014901175405,-17.00129932096516,1.4840977016426056,9,0.75,-0.6300010681152344,-0.7274990081787109,-1.2800025939941406,-8.779998779296875,1,-0.08832886205972623,1.7964513341254815,122.33999633789062,5.4286103542233315,123.27999877929688,2.1025558261684587,123.3000030517578,-0.08832886205972623
8703,2014-09-17,123.5999984741211,124.08999633789062,122.47000122070312,122.6500015258789,1463400.0,0.008074364724258487,-1.473279597446769,1.7924512005527724,69.95459566440063,61.468320591210826,0.20026033850678004,-1.311949744239726,-2.156713786825037,-4.7154231758351415,8.124948491026252,1.6199951171875,1.5679310215110007,1.0569984436035185,-1.9522999595145336,4.0662968467215705,-0.44765075795550047,2.5616476451625374,1.5744015502929756,81.29775660438895,22.71137465148996,1.5046492015590236,9,-0.23999786376953125,-1.6199989318847656,-1.7174968719482422,-2.0949974060058594,-7.3699951171875,2,-0.10080905532601192,1.7676942046855733,122.61000061035156,1.7964513341254815,122.33999633789062,5.4286103542233315,123.27999877929688,-0.10080905532601192
8704,2014-09-18,124.12999725341795,124.58000183105469,123.62999725341795,123.80999755859376,783600.0,0.004288016066665401,-1.794129856724448,0.3368428660916195,71.73443531931505,61.95633395357843,-0.3246913505753355,-1.7862521297996778,-2.539330205862555,-5.130380752673176,8.755012962399503,0.9800033569335938,1.5479792462029138,1.4934974670409957,-1.5939659259898065,4.580960860071798,-0.05023422947439826,3.0372291635563897,0.9703147949218902,85.53040227262646,23.100989636978852,1.5437316965153978,9,-0.769996643066392,-2.1499977111816264,-2.444995880126939,-2.5999984741210795,-6.229995727539048,3,-0.11632961517377383,-1.473279597446769,123.5999984741211,1.7676942046855733,122.61000061035156,1.7964513341254815,122.33999633789062,-0.11632961517377383
8705,2014-09-19,123.23999786376952,125.05999755859376,123.04000091552734,124.8000030517578,1215500.0,-0.007169897763160793,-1.0612220271622586,-4.875020861646,65.01484289816844,61.76007099794175,0.3882277157465097,-0.8259759254469401,-1.4870076233140281,-4.1461130974765155,9.258603494183642,2.0199966430664205,1.4483334488423338,0.5319980621337805,-2.5410735169714656,3.6050696412390266,-1.0045377274188496,2.0685338516864107,-1.769996643066392,49.30357795591464,-15.32932800419676,1.536535789552626,9,0.02500152587892046,-1.259998321533189,-2.019996643066392,-1.709999084472642,-5.239997863769517,4,-0.08828300423572544,-1.794129856724448,124.12999725341795,-1.473279597446769,123.5999984741211,1.7676942046855733,122.61000061035156,-0.08828300423572544
8706,2014-09-22,121.80999755859376,123.2300033569336,121.41000366210938,123.2300033569336,975000.0,-0.011603378204829928,1.5633693847616899,0.9102570999593987,44.95004064489912,60.24438191300942,1.4765493340302527,0.6856451335896594,0.055939584660265496,-2.6189839132785977,9.703453558888329,1.829994201660142,1.3150399486914495,-0.9275020599365149,-3.951363860129348,2.096359740256318,-2.4394329600329314,0.5844288401599016,3.25,10.958755215170534,-47.43421856449299,1.5119309000964196,9,1.4250030517577983,0.17000198364256391,-0.6224975585937642,-0.21999740600587359,-3.470001220703139,0,-0.06140707558869296,-1.0612220271622586,123.23999786376952,-1.794129856724448,124.12999725341795,-1.473279597446769,123.5999984741211,-0.06140707558869296
8707,2014-09-23,121.16000366210938,121.87999725341795,120.8000030517578,121.36000061035156,1203600.0,-0.0053361292957232465,-1.3478181546779167,0.14084234619042388,34.99423596475093,57.79826049079494,1.878912008324761,1.3546890954561661,0.828807734852532,-1.8893444965951574,10.505639017272633,1.0799942016601562,1.0314955190993942,-1.5454959869384766,-4.6241792189828175,1.5331872451058643,-3.084837602960647,-0.006154370916306107,3.899993896484389,8.450729449859331,-44.16196427144632,1.539341616022174,9,1.7699966430664062,0.8199958801269531,0.2749977111816406,0.6249961853027344,-5.07000732421875,1,-0.02426545355351195,1.5633693847616899,121.80999755859376,-1.0612220271622586,123.23999786376952,-1.794129856724448,124.12999725341795,-0.02426545355351195
8708,2014-09-24,123.51000213623048,123.6999969482422,120.8000030517578,121.0,2027500.0,0.019395827031128077,1.006921913320327,-12.550202182040202,48.29495433616583,56.73654506069904,-0.5439668991159294,-0.8166549766105646,-1.3749233828789045,-4.134046791603481,10.556835559455616,2.8999938964844034,0.7643369921139254,0.6645023345947436,-2.2840059590740083,3.6130106282634955,-0.8097518122396394,2.1387564814291267,1.3795956420898392,63.615084012995304,13.76881141870264,1.474254146834378,9,-0.5800018310547017,-1.5300025939941548,-2.0750007629394673,-1.7250022888183736,-6.920005798339858,2,-0.07837422182617115,-1.3478181546779167,121.16000366210938,1.5633693847616899,121.80999755859376,-1.0612220271622586,123.23999786376952,-0.07837422182617115
8709,2014-09-25,120.98999786376952,123.70999908447266,120.97000122070312,123.0199966430664,1837500.0,-0.02040324045724995,-1.6473510788078933,-0.8087637655741353,35.57846118503386,53.851145844102,1.8035682993008066,1.870943697919202,1.2257509890955163,-1.5319113192003186,10.036431116573594,2.7399978637695312,0.571027940619544,-1.9010017395019645,-4.693796388778026,0.8917929097740966,-3.297399064139995,-0.5046044148639339,3.7360161254883053,4.45997786398166,-38.72263643958371,1.3963973246380303,9,1.9400024414062642,0.9900016784668111,0.4450035095214986,0.7950019836425923,-3.4199981689452983,3,-0.0393420496807968,1.006921913320327,123.51000213623048,-1.3478181546779167,121.16000366210938,1.5633693847616899,121.80999755859376,-0.0393420496807968
8710,2014-09-26,121.36000061035156,121.36000061035156,120.25,120.93000030517578,1004600.0,0.0030581267304314874,4.162789872429517,-0.21182293780724157,35.68037683393585,51.93680524969686,1.2656712509054842,1.6891430473160653,0.9488287807610618,-1.8104106219028893,9.001515223680707,1.1100006103515625,0.41489907269496484,-1.595499038696289,-4.164598679943907,0.9736006025513291,-2.880048859320098,-0.31094921807248,3.208972941406259,32.08095098443471,-4.452550301515743,1.2845498206238075,9,1.2949981689453125,0.6199989318847656,0.4699993133544922,0.4249992370605469,-2.9599990844726562,4,-0.02851020984732533,-1.6473510788078933,120.98999786376952,1.006921913320327,123.51000213623048,-1.3478181546779167,121.16000366210938,-0.02851020984732533
8711,2014-09-29,122.0,122.23999786376952,120.37999725341795,120.48999786376952,1153500.0,0.005273561193389176,-1.1502855504839673,3.5116303827114823,41.86992071634417,49.78576261811265,0.6396360804985477,1.2544375494075695,0.3474347052485314,-2.386509750046372,8.31555584962216,1.8600006103515625,0.275625035519667,-1.044999694824213,-3.3191703432838437,1.2291709536354176,-2.1820850190540284,0.09208562940560228,2.309835138652346,50.57804806519827,14.922770958941278,1.1370853242298122,9,0.654998779296875,-0.020000457763671875,0.14500045776367188,-0.21500015258789062,-3.6800003051757812,0,-0.032786885245901676,4.162789872429517,121.36000061035156,-1.6473510788078933,120.98999786376952,1.006921913320327,123.51000213623048,-0.032786885245901676
8712,2014-09-30,121.6999969482422,122.91999816894531,121.48999786376952,122.3499984741211,1670100.0,-0.002459041407850804,-1.6728985290237492,-0.4304639776878285,42.1785314829511,46.69953326461827,0.8906405797400367,1.5537688829717524,0.6466017570412959,-2.01076873851612,8.90776220344565,1.4300003051757955,0.08242240191549399,-1.2940025329589702,-3.6433668636187093,1.055361797700769,-2.4686846982888397,-0.11932036762910059,2.366248082091005,41.90743733861993,2.988159538855925,1.1746821653298702,9,0.9550018310546733,0.2800025939941264,0.5200042724609233,0.08500289916990766,-3.1499938964844034,1,-0.027608879988555435,-1.1502855504839673,122.0,4.162789872429517,121.36000061035156,-1.6473510788078933,120.98999786376952,-0.027608879988555435
8713,2014-10-01,119.56999969482422,122.3000030517578,119.2699966430664,122.3000030517578,2476700.0,-0.017502032102135967,1.2197821852459556,4.199995304999073,36.707050416516964,42.80760160875181,2.669602559531782,3.5358388533514074,2.7213361914235037,0.167861397530217,8.687228849608559,3.030006408691392,-0.00969200241426904,-3.2149997711181584,-5.986900248805199,-0.44309929343111776,-4.600950009961679,-1.829049532274638,4.2672706336889945,6.756821774692419,-31.872148426430755,1.3859502388435183,10,2.5949974060058594,2.4099998474121094,2.722501754760742,2.2150001525878906,-0.6599960327148438,2,-0.029104318523170747,-1.6728985290237492,121.6999969482422,-1.1502855504839673,122.0,4.162789872429517,121.36000061035156,-0.029104318523170747
8714,2014-10-02,119.16000366210938,120.36000061035156,118.16000366210938,119.56999969482422,1875100.0,-0.0034289205800892564,1.2110545828173582,0.1501815122950484,35.71430083097981,39.55198582350862,2.5708140969174877,3.767242599712972,3.0398620912281444,0.596497720713316,8.217382143872076,2.1999969482421875,-0.22993379818953485,-3.388996124267578,-6.545408500587669,-0.23258374794748704,-4.967202312427631,-1.8107899361075255,4.311884771568089,21.00842760561755,-17.982379814461197,1.5782061881600484,10,1.7749977111816406,2.5449981689453125,3.132497787475586,2.6249961853027344,-2.5600051879882812,3,-0.021567700950280932,1.2197821852459556,119.56999969482422,-1.6728985290237492,121.6999969482422,-1.1502855504839673,122.0,-0.021567700950280932
8715,2014-10-03,121.38999938964844,121.52999877929688,119.45999908447266,119.45999908447266,1664500.0,0.018714297239050603,-1.1450770647786883,-4.707363367386814,46.97645619044845,39.77714310634744,0.05676872326215232,1.3513532913952275,0.6937437302468936,-1.5892468035675336,7.643404729331514,2.3699951171875,-0.5932643624625911,-0.9970005035400362,-4.034028580928222,2.0400275738481497,-2.515514542234129,0.5215135351540567,1.550700566872223,67.85713140845839,25.393148099183996,1.518514038694091,10,-0.4549980163574219,0.31500244140625,0.782501220703125,0.3950004577636719,-4.540000915527344,4,-0.03146881715158789,1.2110545828173582,119.16000366210938,1.2197821852459556,119.56999969482422,-1.6728985290237492,121.6999969482422,-0.03146881715158789
8716,2014-10-06,120.62999725341795,122.30999755859376,119.5,122.02999877929688,982400.0,-0.006260829887567265,1.867345786898428,-0.7253892769469851,43.888874498731944,40.76543627678978,0.7060320738051757,1.8643400904825427,1.3405825086523038,-0.7715593370159439,6.610586345929118,2.809997558593764,-1.0805270931851112,-1.5395023345947436,-4.4133069460039,1.3343022768144124,-2.9764046402993216,-0.10260002889016562,1.832633073661583,51.890681549345594,8.207943258186283,1.4369023057045747,10,0.3050041198730611,1.075004577636733,0.9150028228759908,1.1550025939941548,-2.3299942016601562,0,-0.01848624536444532,-1.1450770647786883,121.38999938964844,1.2110545828173582,119.16000366210938,1.2197821852459556,119.56999969482422,-0.01848624536444532
8717,2014-10-07,118.22000122070312,120.48999786376952,118.19000244140624,120.33000183105469,1532000.0,-0.01997841405609868,-1.1198132378896166,1.5071416504542057,34.73325461455295,39.25858075216612,2.9671600983321014,4.025500157440547,3.6293218800508953,1.6977026864876734,5.93874198038529,2.4399948120117188,-1.5337747634092693,-3.6604984283447237,-6.8986415865630875,-0.42235527012636,-5.279570007453913,-2.0414268492355347,4.089996337890639,1.445726429732249,-35.9307476361928,1.6190715791091852,10,2.7150001525878906,3.4850006103515625,3.207498550415039,3.5649986267089844,0.29000091552735796,1,0.0008458676458173997,1.867345786898428,120.62999725341795,-1.1450770647786883,121.38999938964844,1.2110545828173582,119.16000366210938,0.0008458676458173997
8718,2014-10-08,121.62999725341795,121.6999969482422,117.9800033569336,118.4000015258789,1643700.0,0.028844493296432683,1.2077145289238136,-1.5308032195312375,43.90243448578215,40.18346667447148,-0.8242367445995313,0.48439682144473295,0.162273323831144,-1.6693210837876649,5.236296842833231,3.719993591308608,-1.5756134129610047,-0.15150222778321165,-3.28643343655402,2.983428980987597,-1.718967832168616,1.4159633766021926,0.6800003051758097,84.29558393138056,50.8204588553354,1.5674656043854056,10,-1.1799964904785014,-0.014995574951157664,-0.20749855041502485,0.15500259399415484,-3.3899993896484375,2,-0.025322652891645925,-1.1198132378896166,118.22000122070312,1.867345786898428,120.62999725341795,-1.1450770647786883,121.38999938964844,-0.025322652891645925
8719,2014-10-09,117.81999969482422,121.63999938964844,117.6999969482422,121.63999938964844,1751900.0,-0.03132448939101384,1.0628286681512622,-1.182664008578952,38.42868888987346,40.48883468068678,2.7812908302676504,4.0715464971395505,3.832051246312915,2.138937317062812,5.209212426466644,3.940002441406236,-1.5629207836751107,-3.6874996185302678,-7.198928346248522,-0.17607089081201366,-5.443213982389395,-1.9317852546711407,3.9703985595703273,2.6030961104984653,-27.677252978289342,1.755714363859128,10,2.4899978637695312,3.654998779296875,3.8900012969970703,3.9650001525878906,0.9300003051757812,3,0.009251434137739434,1.2077145289238136,121.62999725341795,-1.1198132378896166,118.22000122070312,1.867345786898428,120.62999725341795,0.009251434137739434
8720,2014-10-10,116.47000122070312,119.05999755859376,116.41999816894531,117.9800033569336,2059800.0,-0.01145814358867625,-2.279485563458722,0.3952885489170054,38.56040988252552,40.121111254706925,3.7601127526460374,5.149200283706335,5.126735656174731,3.556290453868428,5.387908440404333,2.6399993896484517,-1.9219081020473539,-4.696998214721674,-8.76183989509974,-0.6321565343436077,-6.729419054910707,-2.664577374532641,5.229995727539077,0.8489483351338167,-30.558710373414247,2.0324208401890305,10,3.1999969482421875,4.364997863769531,5.504997253417969,5.314998626708984,1.9599990844726562,4,0.0011161436597877383,1.0628286681512622,117.81999969482422,1.2077145289238136,121.62999725341795,-1.1198132378896166,118.22000122070312,0.0011161436597877383
8721,2014-10-13,112.48999786376952,116.47000122070312,112.23999786376952,116.3499984741211,3051500.0,-0.03417191822117149,1.0634131999493925,2.5562881784972733,33.74576514100653,39.18413721671308,6.983664567913948,8.804859862586497,9.007905145008195,7.567616693915468,6.306710613185765,4.230003356933608,-2.0212985128827654,-8.184501647949233,-13.75788323518313,-2.6111200607153364,-10.971192441566188,-5.397810854332278,9.15000152587892,2.64270638683614,-30.360641973547047,2.7866907936169496,10,4.784999847412124,6.255001068115249,9.485000610351577,9.295001983642592,8.010002136230483,0,0.03875900696194989,-2.279485563458722,116.47000122070312,1.0628286681512622,117.81999969482422,1.2077145289238136,121.62999725341795,0.03875900696194989
8722,2014-10-14,111.77999877929688,113.44000244140624,111.13999938964844,112.55999755859376,3109300.0,-0.006311664129752037,-1.2330153180646362,0.2020721906636811,26.568103267229148,38.05758753345888,6.859925618925956,9.130001515796295,9.60878236972772,8.29538807709163,7.256419254352048,2.3000030517577983,-2.199224355240105,-8.35300064086914,-15.112770144858672,-1.5932311368796093,-11.732885392863906,-4.973115888874375,8.168000335693364,6.0606016819350845,-22.117546628490338,3.3798847519947675,10,4.944999694824219,6.319999694824219,10.200000762939453,10.005001068115234,12.889999389648438,1,0.05832889912026484,1.0634131999493925,112.48999786376952,-2.279485563458722,116.47000122070312,1.0628286681512622,117.81999969482422,0.05832889912026484
8723,2014-10-15,111.13999938964844,111.7300033569336,107.33000183105469,110.3000030517578,3177700.0,-0.005725526897813582,3.356427940143372,-1.0769200672952761,28.725692619256748,37.2810755099341,6.904452578306689,9.263617496369335,10.170592797935058,8.952652425340744,8.411164496735632,4.4499969482421875,-2.586866823640591,-8.370000076293948,-16.022178108834737,-0.7178220437531593,-12.19608909256435,-4.543911060023547,7.046399780273447,26.62472542705423,-4.365506918954665,3.826089016270395,10,3.6800003051757812,5.055000305175781,10.84000015258789,10.645000457763672,13.44000244140625,2,0.06631278375972793,-1.2330153180646362,111.77999877929688,1.0634131999493925,112.48999786376952,-2.279485563458722,116.47000122070312,0.06631278375972793
8724,2014-10-16,109.69000244140624,111.63999938964844,108.2300033569336,108.58999633789062,4332400.0,-0.013046580494918136,-2.747264724376441,1.3095367847411052,25.91826748685081,34.94127676508992,7.6772016594869825,10.093855806071545,11.522650060147413,10.417246425624981,9.346067130873617,3.4099960327148438,-3.0514925379612805,-9.097997283935555,-17.59322784113823,-0.6027667267328809,-13.3456125625369,-4.850382005334211,6.3251172607422035,20.11936462014953,-10.289534160797093,4.247615278601339,10,5.129997253417983,6.504997253417983,12.289997100830092,12.094997406005874,16.849998474121108,3,0.07794689791287479,3.356427940143372,111.13999938964844,-1.2330153180646362,111.77999877929688,1.0634131999493925,112.48999786376952,0.07794689791287479
8725,2014-10-17,112.36000061035156,113.16999816894531,110.26000213623048,110.62000274658205,2354200.0,0.024341308319065558,-1.3658513135899575,1.5818074628936127,31.64507424284156,33.58085451443543,4.013674668870053,6.921849528534807,8.804028560712851,7.766661743971895,10.450218633589808,3.4799957275390767,-3.227990413333913,-5.883999252319342,-14.570136347001593,2.80213784236291,-10.227067799660475,-1.5409307049782086,1.9180955175781236,55.0328130764826,26.052597544191833,4.343068547341129,10,2.154998779296875,3.8349990844726562,9.822498321533203,9.424999237060547,15.050003051757812,4,0.05687076677587455,-2.747264724376441,109.69000244140624,3.356427940143372,111.13999938964844,-1.2330153180646362,111.77999877929688,0.05687076677587455
8726,2014-10-20,114.33000183105469,114.38999938964844,111.66999816894531,111.91999816894531,1869300.0,0.01753294063725397,1.1501996308939364,1.3850612763905141,36.80629954125255,33.811192839624276,1.1801442040062966,4.598500753849251,6.754745119275782,5.811120711822213,11.151490486727461,2.720001220703125,-3.3318129368514207,-3.5399982452392607,-12.223778260770189,5.1437817702916675,-7.881888253004718,0.8018917625261963,-7.0,99.15017593000839,68.83896963463869,4.341890007765462,10,0.18499755859375,1.8649978637695312,8.114997863769531,7.454998016357422,13.549995422363267,0,0.03586108990166603,-1.3658513135899575,112.36000061035156,-2.747264724376441,109.69000244140624,3.356427940143372,111.13999938964844,0.03586108990166603
8727,2014-10-21,118.22000122070312,118.25,115.02999877929688,115.02999877929688,2439200.0,0.034024309694288934,-1.0188079977040083,1.3236504539641134,47.72650824548217,34.23608992403539,-3.028314843484111,0.50272545611287,2.836768292174156,1.9615418511145322,11.013753245597831,3.9199981689453125,-3.741171055416146,0.4970012664794865,-8.050751462990561,9.044753995949534,-3.7768750982555304,4.770877631214503,-10.748799438476567,99.72528585781097,63.69026319170961,4.273876364735023,10,-3.7350006103515625,-2.0250015258789062,4.502498626708984,3.5649986267089844,10.44000244140625,1,0.019286066281122505,1.1501996308939364,114.33000183105469,-1.3658513135899575,112.36000061035156,-2.747264724376441,109.69000244140624,0.019286066281122505
8728,2014-10-22,113.83000183105469,115.19000244140624,112.61000061035156,114.41000366210938,6596500.0,-0.037134151110799096,1.4112173522428475,-0.18181861666507224,42.08493534838276,34.64233953053642,0.1552227331193734,4.353548881603444,7.175892963859297,6.372113682923526,11.910259183017825,5.6100006103515625,-4.1868917597002735,-3.4089981079101506,-11.66841422435509,4.850418008534788,-7.538706166132613,0.7207099503123118,-5.9276481201171975,55.88822704842078,17.210844340748658,4.129708058222469,10,-0.6350021362304688,2.3649978637695312,8.839998245239258,7.954998016357422,15.459991455078097,2,0.09522969483896904,-1.0188079977040083,118.22000122070312,1.1501996308939364,114.33000183105469,-1.3658513135899575,112.36000061035156,0.09522969483896904
8729,2014-10-23,116.2300033569336,117.36000061035156,115.0199966430664,115.58999633789062,2598000.0,0.021084085805787467,-1.6292084745980653,-1.1034568940569836,42.37588984268878,35.06628174833234,-2.7871354847714827,1.6639687009961222,4.709301974945362,3.986092126244813,12.58661037872731,3.529998779296875,-4.2218143944234185,-0.7709968566894503,-8.84761021107596,7.305616497697059,-4.809303533882712,3.2673098205038116,-7.9137437944336,74.71843325232864,38.090800752746844,4.038306677193255,10,-3.44000244140625,-0.035003662109375,6.439996719360352,5.554996490478516,11.729995727539062,3,0.07184030141063391,1.4112173522428475,113.83000183105469,-1.0188079977040083,118.22000122070312,1.1501996308939364,114.33000183105469,0.07184030141063391
8730,2014-10-24,117.9000015258789,118.48999786376952,116.0500030517578,116.19000244140624,1865100.0,0.014368047154028396,-1.4522587249312429,2.67184426669212,46.07194686865362,36.43585749584868,-4.730409268784328,-0.2935870136279277,2.976884621206608,2.3415235022994807,13.059731227763027,2.4399948120117188,-4.6899519727275845,1.0720012664794893,-6.755873820329313,8.899876353288292,-2.841936276924912,4.985938809883891,-9.186392345878915,91.34902691655005,54.31182900221994,3.9139375434043986,10,-4.990001678466797,-1.7050018310546875,4.769998550415039,3.884998321533203,10.900001525878878,4,0.07328243662280154,-1.6292084745980653,116.2300033569336,1.4112173522428475,113.83000183105469,-1.0188079977040083,118.22000122070312,0.07328243662280154
8731,2014-10-27,118.0,118.12999725341795,117.12000274658205,117.83000183105469,1600500.0,0.0008481634675734373,3.6977288857347417,0.09941418711211564,49.660910438304654,39.00172495930152,-4.432772298954305,-0.7469151998575541,2.821756589042053,2.2483142842579014,13.576990895364476,1.009994506835909,-4.72855072299798,1.371999740600586,-6.095589694381729,8.839589175582901,-2.361794976890579,5.105794458091751,-8.69980749897384,91.66669910458396,48.056707425836294,3.7337947174911585,10,-5.090000152587891,-2.479999542236328,4.622499465942383,3.7849998474121094,10.919998168945284,0,0.07974579374668966,-1.4522587249312429,117.9000015258789,-1.6292084745980653,116.2300033569336,1.4112173522428475,113.83000183105469,0.07974579374668966
8732,2014-10-28,118.33999633789062,118.75,117.83999633789062,118.41999816894531,1861100.0,0.0028813248973782457,1.4594511000680455,-0.4706040750381474,44.399042701508215,40.743208301773905,-4.184410193025201,-1.4245799236627334,2.4133258676485667,1.9042198389509792,13.71017919989727,0.910003662109375,-4.674729204942409,1.8799961090087862,-5.250731126524556,9.010723344542129,-1.6853675087578779,5.44535972677545,-8.48841551509986,93.32241526276681,52.59271374075317,3.5653636177666708,10,-4.849994659423828,-2.819995880126953,4.26750373840332,3.4450035095214844,10.050003051757812,1,0.08061518684087332,3.6977288857347417,118.0,-1.4522587249312429,117.9000015258789,-1.6292084745980653,116.2300033569336,0.08061518684087332
8733,2014-10-29,116.08999633789062,118.62000274658205,115.13999938964844,118.4499969482422,3192400.0,-0.01901301393973076,1.5777686099870982,29.499332443257856,46.88960089281232,43.07335645799185,-1.2945474469588305,0.5811344431895407,4.556374543709779,4.140668862490244,14.126634570941688,3.480003356933608,-4.155780171391697,-0.1960037231445284,-7.1754294549721465,6.78342200868309,-3.6857165890583303,3.2937091427692735,-5.5265419809231275,28.686293078938597,-16.16944362476297,3.4897128659138072,10,-1.5849952697753906,-0.5699958801269531,6.36500358581543,5.8800048828125,12.449996948242159,2,0.10827812663231184,1.4594511000680455,118.33999633789062,3.6977288857347417,118.0,-1.4522587249312429,117.9000015258789,0.10827812663231184
8734,2014-10-30,116.58999633789062,116.87999725341795,115.62000274658205,115.9000015258789,1835400.0,0.004307003323048564,-1.0160035156464582,-0.29237060744188875,50.222542943656784,45.13751964697131,-0.7966270671649767,-0.12783002086355566,3.9572190000401974,3.634518277195866,14.04880710353768,1.259994506835909,-3.336621464436007,0.43249664306640057,-6.4175681587629185,7.28256144489572,-2.992535757848259,3.85752904398106,-5.371618329480526,40.16611365893865,-9.832513353789729,3.425032400914659,10,-1.3799972534179688,-1.0699958801269531,5.86500358581543,5.3800048828125,11.900009155273438,3,0.10892870183678682,1.5777686099870982,116.08999633789062,1.4594511000680455,118.33999633789062,3.6977288857347417,118.0,0.10892870183678682
8735,2014-10-31,117.56999969482422,118.58000183105469,117.05999755859376,118.41000366210938,2206500.0,0.00840555268647103,1.5762777616137864,-1.2174062074989773,60.60100927118243,47.78137628363019,-1.0726756217811726,-1.4848192142204937,2.901910663621919,2.6393108171352537,14.410756843792136,1.9900054931640625,-2.5016708390515987,1.6034999847412053,-4.83278817911993,8.03978814860234,-1.6146440971893554,4.821644066671766,-5.749091927086923,67.31301646342752,10.856393619998265,3.2181440819305664,10,-1.8899993896484375,-2.4449996948242188,4.885000228881836,4.400001525878906,10.719993591308565,4,0.08837287927717696,-1.0160035156464582,116.58999633789062,1.5777686099870982,116.08999633789062,1.4594511000680455,118.33999633789062,0.08837287927717696
8736,2014-11-03,118.4000015258789,119.05999755859376,116.81999969482422,116.81999969482422,1883900.0,0.007059639646245897,-1.8354370479106286,-1.8809456771509796,63.74585618904679,49.561303832915144,-1.4132527328793287,-2.6250398700424,2.023716176719546,1.8045251313379964,15.14206497558262,2.2399978637695455,-1.3457857573846042,2.545001602172846,-3.6227865881417927,8.712789792487484,-0.5388924929844734,5.628895697330165,-6.024766379560589,83.16335864788351,19.4920850201015,3.083894095157323,11,-2.56500244140625,-3.2750015258789062,3.9174976348876953,4.359996795654297,8.930000305175781,0,0.08783784959331897,1.5762777616137864,117.56999969482422,-1.0160035156464582,116.58999633789062,1.5777686099870982,116.08999633789062,0.08783784959331897
8737,2014-11-04,118.31999969482422,118.76000213623048,117.61000061035156,118.4800033569336,1469000.0,-0.0006756911319566461,2.1944432670706546,-0.10126802321651038,65.26360826946038,52.1367119352571,-1.4724145156440471,-2.6742736871466803,2.034904042227879,1.890246584048242,15.288246265679756,1.1500015258789205,-0.4360303190053969,2.4599998474121065,-3.7160173629002173,8.63601705772443,-0.6280087577440554,5.5480084525682685,-5.2762883072783495,81.12249465747476,12.2377694720021,3.0880086051561597,11,-1.2800025939941406,-3.1949996948242188,3.997499465942383,4.590000152587891,8.400001525878906,1,0.08958754649645884,-1.8354370479106286,118.4000015258789,1.5762777616137864,117.56999969482422,-1.0160035156464582,116.58999633789062,0.08958754649645884
8738,2014-11-05,118.5500030517578,119.18000030517578,117.91999816894531,119.0,2543300.0,0.001943909377339459,2.111125762941753,2.8124165554072986,69.8654695019272,55.191109675172484,-1.0755846896904586,-3.316913397753268,1.7724800458457821,1.6748629531896597,16.08735500291785,1.2600021362304688,0.2503836403680282,2.8440029144286996,-2.8619325866145715,8.54993841547197,-0.008964836092943074,5.696970664950342,-4.904663047107135,82.30343580160084,6.950721342265851,2.852967750521637,11,-1.390003204345689,-3.7300033569335795,3.7674961090088033,4.409996032714858,6.439994812011719,2,0.08300291931325043,2.1944432670706546,118.31999969482422,-1.8354370479106286,118.4000015258789,1.5762777616137864,117.56999969482422,0.08300291931325043
8739,2014-11-06,118.91000366210938,119.1500015258789,118.36000061035156,118.80999755859376,1260900.0,0.0030366984486234205,1.7241324879640103,-0.2222372927333377,66.38319472697918,57.44791499276421,-1.1347831429033022,-3.785132367916958,1.403883392985648,1.3325222834105546,16.794257940637937,0.7900009155273438,0.3056073654498732,3.14950332641601,-2.661308986579641,8.960315639411661,0.24409716991819153,6.054909482913828,-4.600504421395698,88.55946723563831,10.197042293398198,2.9054061564978233,11,-1.7500038146972656,-4.090003967285156,3.162494659423828,4.049995422363281,4.819999694824219,3,0.0809855296227866,2.111125762941753,118.5500030517578,2.1944432670706546,118.31999969482422,-1.8354370479106286,118.4000015258789,0.0809855296227866
8740,2014-11-07,116.5999984741211,118.86000061035156,116.12999725341795,118.86000061035156,2131600.0,-0.019426500015527037,1.4159298906567137,-22.5986420506593,55.58287158567866,58.105910675805774,1.0855847582841704,-1.544053168163643,3.678595292661214,3.6268154901996468,17.149231814779327,2.7800064086914205,0.9029478878225916,0.8329982757568359,-4.981445344354299,6.647441895867971,-2.0742235342987385,3.7402200858124104,-1.7060391056719624,15.409860669885578,-57.83117045954353,2.9072218100555696,11,0.5600013732910156,-1.779998779296875,4.720003128051758,6.085002899169922,4.9500045776367045,4,0.10197261727822338,1.7241324879640103,118.91000366210938,2.111125762941753,118.5500030517578,2.1944432670706546,118.31999969482422,0.10197261727822338
8741,2014-11-10,116.8499984741211,117.20999908447266,115.61000061035156,116.41999816894531,1306700.0,0.0021440823608200876,1.7826023498503978,-0.1902654419136934,45.89574020395933,58.27221039830033,0.7323124679710133,-1.529060728998573,3.390966065763166,3.365431532907664,16.07438420179505,1.5999984741210938,1.3520262956549658,0.8649982452392635,-4.755836963398309,6.485833453876836,-1.9454193590795228,3.67541584955805,-1.4417141932647581,34.733836688201364,-33.704810207420465,2.8104176043187876,11,0.3100013732910156,-2.029998779296875,4.470003128051758,5.835002899169922,7.9199981689453125,0,0.09790325170218406,1.4159298906567137,116.5999984741211,1.7241324879640103,118.91000366210938,2.111125762941753,118.5500030517578,0.09790325170218406
8742,2014-11-11,118.3000030517578,118.63999938964844,116.33000183105469,116.69000244140624,1948000.0,0.012409110796504086,1.0174710315371192,3.7441848086442753,66.2545318553224,60.42386939413478,-0.8090410649834894,-2.5987997657360893,1.838488357136427,1.9246537825934524,14.422748579749033,2.30999755859375,1.5779189730600223,1.9890026092529212,-3.3544079553860513,7.332413173891894,-0.6827026730665722,4.6607078915724145,-2.690002441406236,75.35021488394517,5.1040943329093125,2.6717052823194876,11,-0.9050025939941264,-3.785003662109361,3.0199985504150533,3.74499893188478,9.219993591308608,1,0.07633134865893587,1.7826023498503978,116.8499984741211,1.4159298906567137,116.5999984741211,1.7241324879640103,118.91000366210938,0.07633134865893587
8743,2014-11-12,118.51000213623048,118.6999969482422,117.62999725341795,117.91999816894531,1483400.0,0.0017751401441705728,1.2061995139178319,0.3664619525556181,59.86157548142355,61.49487300944221,-0.7148345822739799,-2.348769304155425,1.4931385560270911,1.7226416519988135,11.756777014169964,1.0699996948242472,1.6519124536879843,1.8305015563964986,-3.003646335251446,6.664649448044443,-0.5865723894274737,4.247575502220471,-2.9000015258789205,81.92092587204644,11.73487942914079,2.4170739458239696,11,-1.115001678466811,-3.9950027465820455,2.8099994659423686,3.2999992370605327,9.939994812011733,2,0.06927684529981715,1.0174710315371192,118.3000030517578,1.7826023498503978,116.8499984741211,1.4159298906567137,116.5999984741211,0.06927684529981715
8744,2014-11-13,118.23999786376952,118.8499984741211,117.86000061035156,118.66999816894531,1207600.0,-0.002278324762416184,1.506320801182072,-0.7288091759016267,51.67320720826249,60.502895002451105,-0.20804163119923658,-1.4813264993054105,1.617673158845733,2.0077661767271167,8.925004419925479,0.9899978637695312,1.8881436961114417,1.1329975128173686,-2.448523163684712,4.714518189319449,-0.6577628254336645,2.9237578510684017,-2.2015972900390466,80.92299241286014,12.859805444214857,1.7907603382510393,11,-0.8449974060058452,-3.7549972534179545,2.792503356933608,3.480003356933608,10.689994812011705,3,0.057087281139644785,1.2061995139178319,118.51000213623048,1.0174710315371192,118.3000030517578,1.7826023498503978,116.8499984741211,0.057087281139644785
8745,2014-11-14,118.75,118.86000061035156,117.83999633789062,117.93000030517578,1522300.0,0.004313279308564288,-1.039992981010582,-1.9069746810737291,53.54776914670781,59.36977421996899,-0.5957026658234668,-1.5684769284802371,0.9409499120686746,1.5067424585977847,6.73692846941831,1.0200042724609375,2.225426274554792,1.3234996795654297,-1.5438653639813964,4.190864723112256,-0.11018284220797625,2.7571822013388356,-2.3346074584960945,96.61536583533655,30.23506776208032,1.4336825217734122,11,-1.3549995422363281,-5.494998931884766,2.142498016357422,2.7249984741210938,7.910003662109375,4,0.04193687037417759,1.506320801182072,118.23999786376952,1.2061995139178319,118.51000213623048,1.0174710315371192,118.3000030517578,0.04193687037417759
8746,2014-11-17,118.43000030517578,118.75,117.88999938964844,118.26000213623048,1308800.0,-0.0026947342722039025,1.1234646974606284,0.2073149173326709,50.42655803785471,57.72121308312392,-0.30284782389155396,-0.975585261514567,1.07578917464852,1.8313961373134902,5.019150516323672,0.8600006103515625,2.4261359816324415,0.7985000610351562,-1.6991483420912061,3.2961484641615186,-0.45032414052802494,2.0473242625983374,-1.6828548320312535,83.0039323064304,19.204144853314453,1.248824201563178,11,-1.0349998474121094,-5.174999237060547,1.8224983215332031,2.404998779296875,8.360000610351562,0,0.026344699303742836,-1.039992981010582,118.75,1.506320801182072,118.23999786376952,1.2061995139178319,118.51000213623048,0.026344699303742836
8747,2014-11-18,120.5,120.87999725341795,118.30999755859376,118.43000030517578,2126300.0,0.017478676766783385,-1.2251029635672486,12.176599946145888,71.26322449640223,57.87651919362115,-2.2697868340920877,-3.020898131062708,-1.1275417112198625,-0.20589822949094128,4.949998242400394,2.5699996948241903,2.3083067184647916,2.754499816894537,-0.04601568339839446,5.555015317187468,1.3542420667480712,4.154757567041003,-3.4609119470117236,88.30777681790909,19.237447495787364,1.4002577501464661,11,-2.2550010681152344,-6.395000457763672,-2.490001678466797,-1.7550010681152344,7.1699981689453125,1,0.0354356567889329,1.1234646974606284,118.43000030517578,-1.039992981010582,118.75,1.506320801182072,118.23999786376952,0.0354356567889329
8748,2014-11-19,124.66999816894531,125.31999969482422,119.9000015258789,120.83999633789062,4289900.0,0.034605793933156104,1.1130577037477691,1.8502427032386233,78.77488651023162,59.25337383620476,-6.12441705254183,-6.679619345918212,-5.3725915589328395,-4.313820510199633,4.684734983151357,5.4199981689453125,2.139955501273164,6.382498168945318,2.7119616370820836,10.053034700808553,4.547229903013701,8.217766434876935,-7.093182827896882,91.31014392825925,17.815955308189984,1.8352682659316153,11,-4.204998016357422,-8.34499740600586,-7.257499694824219,-6.474998474121094,2.19000244140625,2,0.022860339423916187,-1.2251029635672486,120.5,1.1234646974606284,118.43000030517578,-1.039992981010582,118.75,0.022860339423916187
8749,2014-11-20,124.58000183105469,126.33000183105469,123.02999877929688,123.70999908447266,2538600.0,-0.0007218764675737122,-1.95963953731042,0.22715465552204556,76.65396649684746,61.5946066041124,-5.7502499563127145,-6.252559585657366,-5.350246391318166,-4.176969849864207,5.252575492438322,3.3000030517578125,1.9492522385611153,5.875001907348633,1.3823846726662197,10.367619142031046,3.628693290007419,8.121310524689846,-6.270004272460923,79.3875280597986,4.900313479862149,2.246308617341208,11,-3.6100006103515625,-7.299999237060547,-9.072502136230469,-8.290000915527344,2.029998779296875,3,0.0310643366536123,1.1130577037477691,124.66999816894531,-1.2251029635672486,120.5,1.1234646974606284,118.43000030517578,0.0310643366536123
8750,2014-11-21,126.54000091552734,127.04000091552734,125.36000061035156,125.36000061035156,2497500.0,0.015732854837573695,-1.8474574079462063,1.3563179079740075,78.50137040460316,65.21745440418393,-6.874955546652799,-7.939126291495796,-7.355871209884953,-6.0637115965060815,6.2802791787065795,2.4599990844726562,1.694567308591047,7.40300102233887,1.729816001537401,13.07618604314034,4.5664085119381355,10.239593532739605,-6.7864025878906205,94.53552003695461,20.272268999231557,2.8365925104007337,11,-4.854999542236328,-7.8899993896484375,-11.032501220703125,-10.25,-1.25,4,0.018887243108598684,-1.95963953731042,124.58000183105469,1.1130577037477691,124.66999816894531,-1.2251029635672486,120.5,0.018887243108598684
8751,2014-11-24,127.41000366210938,127.87000274658205,125.87999725341795,125.87999725341795,2150900.0,0.0068753180044847095,-1.6013034741025414,1.2966152652507152,80.15924003813163,66.76242198005161,-6.805125158083698,-8.504014185060456,-8.23202716189482,-6.887546546151654,7.437306362017162,1.990005493164091,1.591584792963232,7.80250358581543,1.0653122533512374,14.539694918279622,4.4339079195833335,11.171099252047526,-6.199124816894525,95.18829670667294,20.89246015214313,3.3685956662320984,11,-4.660003662109375,-7.640003204345703,-12.055004119873047,-11.120002746582031,0.709991455078125,0,-0.0058865079541869925,-1.8474574079462063,126.54000091552734,-1.95963953731042,124.58000183105469,1.1130577037477691,124.66999816894531,-0.0058865079541869925
8752,2014-11-25,127.87999725341795,129.69000244140622,127.22000122070312,127.76000213623048,1855700.0,0.0036888280182065802,-3.1166791704283443,0.0784278526585393,80.47025160050279,69.05227488217153,-6.451759200534553,-8.667011457696574,-8.711543834235698,-7.301943467869464,8.924669332743209,2.4700012207030966,1.9762442867037606,7.795497131347645,0.1469215992447488,15.444072663450541,3.971209365296204,11.619784897399086,-5.337293627929668,81.51169541651902,7.88884446421747,3.824287766051447,11,-4.114997863769531,-6.7299957275390625,-12.524997711181626,-11.58999633789061,-1.519996643066392,1,-0.00852358743588788,-1.6013034741025414,127.41000366210938,-1.8474574079462063,126.54000091552734,-1.95963953731042,124.58000183105469,-0.00852358743588788
8753,2014-11-26,128.66000366210938,128.74000549316406,127.47000122070312,127.9000015258789,1275500.0,0.006099518497374445,1.7608614527270767,6.3336088504592825,80.99171389159952,72.30988673587565,-6.303451326647888,-8.914047722283314,-9.524121399663699,-7.993629858494685,9.740000724352035,1.2700042724609375,2.652315662007254,7.947003173828122,-0.35722919933652975,16.251235546992774,3.7948869872458033,12.099119360410441,-4.6878402734375015,84.53456136733374,12.272292017533601,4.152116186582326,11,-4.895004272460952,-7.510002136230483,-13.320003509521484,-12.370002746582031,-3.4800033569335938,2,-0.007694741683390904,-3.1166791704283443,127.87999725341795,-1.6013034741025414,127.41000366210938,-1.8474574079462063,126.54000091552734,-0.007694741683390904
8754,2014-11-28,129.28999328613278,129.77000427246094,128.71000671386722,128.71000671386722,825600.0,0.004896545982369993,-2.655248618784791,0.76313808161414,95.16013859980725,76.93348334177558,-5.812397380378343,-9.005519171257077,-10.197119251474419,-8.52834436658226,10.682558540448381,1.1100006103515625,2.937659573038445,7.9419929504394275,-0.9558181797643499,16.83980408064319,3.493087385337546,12.39089851554131,-4.174262086914041,89.11540617409473,9.262575055236354,4.448905565101884,11,-5.459991455078097,-6.894992828369112,-14.594993591308565,-12.99999237060544,-0.3600006103515625,4,-0.018794901399703745,1.7608614527270767,128.66000366210938,-3.1166791704283443,127.87999725341795,-1.6013034741025414,127.41000366210938,-0.018794901399703745
8755,2014-12-01,127.95999908447266,129.33999633789062,127.93000030517578,129.33999633789062,1444600.0,-0.010286907500387188,1.043476578265028,-2.3793606945542978,86.71516268825152,80.965550525153,-3.3956659554743283,-7.227794432285265,-8.897782932813186,-7.098824398810791,12.126373685041555,1.4099960327148438,3.3671446231409874,6.092498779296875,-3.0853932853310084,15.270390843924744,1.5035527469829333,10.681444811610817,-1.9134132706054743,53.47038760784608,-30.764100752230462,4.588946032313935,12,-3.9199981689453125,-5.504997253417969,-13.467498779296875,-11.669998168945312,2.3100051879882812,0,-0.010550160079556559,-2.655248618784791,129.28999328613278,1.7608614527270767,128.66000366210938,-3.1166791704283443,127.87999725341795,-0.010550160079556559
8756,2014-12-02,128.80000305175778,129.00999450683594,126.75,128.19000244140622,1323900.0,0.006564582473391534,3.3884090606062673,-0.44203030755366846,86.1570521510495,82.62042026455826,-2.9167151240504126,-7.640436478852919,-9.713215725731274,-7.851290741263625,13.595528840975168,2.2599945068359375,4.024619742691044,6.412502670288063,-3.1101919176544186,15.935197258230545,1.6511553763168223,11.173849964259304,0.9700012207031534,67.88079972109709,-16.755512421261784,4.76134729397124,12,-3.965000152587862,-6.345001220703097,-14.24750328063962,-12.51000213623044,0.9499969482422159,1,-0.027251568734978693,1.043476578265028,127.95999908447266,-2.655248618784791,129.28999328613278,1.7608614527270767,128.66000366210938,-0.027251568734978693
8757,2014-12-03,128.91999816894528,129.3699951171875,128.47000122070312,128.69999694824222,1178300.0,0.0009316390865246049,-1.6470693833587648,0.3606573779922524,86.07070970361644,83.43106728604548,-1.9184772479535326,-7.299856451506059,-9.785784258468752,-7.874657311038703,15.179281043642106,0.899993896484375,4.698462744027239,6.002497863769506,-3.744286762830342,15.749282490369353,1.1291055504695748,10.875890177069437,0.7896060180664222,71.85414235116292,-12.58344091728631,4.873392313299924,12,-2.519996643066378,-6.464996337890597,-14.704998016357393,-12.62999725341794,-0.4199981689452841,2,-0.0062054224567192895,3.3884090606062673,128.80000305175778,1.043476578265028,127.95999908447266,-2.655248618784791,129.28999328613278,-0.0062054224567192895
8758,2014-12-04,128.38999938964844,129.22000122070312,127.76000213623048,128.75,1098800.0,-0.00411106722637633,1.2461471648062508,-1.6363573311143083,84.54736437550828,84.30811149478555,-0.8999419981985142,-6.3188422333151095,-9.289298758801891,-7.253324290294017,16.637267621421685,1.459999084472642,5.508053682515836,4.980499267578125,-4.831212721261863,14.7922112564181,0.0746432731581308,9.88635526199812,1.260412713623026,54.30453872543819,-29.314486846901147,4.905855994419988,12,-0.8249969482421875,-5.93499755859375,-13.884998321533203,-12.099998474121094,-0.0500030517578125,3,-0.01581119081663107,-1.6470693833587648,128.91999816894528,3.3884090606062673,128.80000305175778,1.043476578265028,127.95999908447266,-0.01581119081663107
8759,2014-12-05,128.53999328613278,129.02000427246094,128.02999877929688,128.33000183105472,1113100.0,0.0011682677560356236,-1.4444653756310752,-0.5833086084854099,84.15915172463019,84.93675386367744,-0.4795701881307082,-6.018986812880513,-9.39051426505651,-7.329664435813967,18.174045605546645,0.9900054931640625,5.9768088612371315,4.6489936828613025,-5.178151262346631,14.47613862806925,-0.26457878974267146,9.562566155465277,1.052410575073253,68.32048175930564,-13.090536974974356,4.913572472603971,12,-0.714992523193331,-5.849990844726534,-13.527492523193331,-12.24999237060544,-2.3399963378905824,4,-0.026139669802826115,1.2461471648062508,128.38999938964844,-1.6470693833587648,128.91999816894528,3.3884090606062673,128.80000305175778,-0.026139669802826115
8760,2014-12-08,128.49000549316406,129.03999328613278,127.70999908447266,128.08999633789062,1380600.0,-0.0003888890273818779,-1.293086211885984,1.9048830111907495,85.77537065887056,85.5607683770929,-0.1384440875331734,-5.304522617678373,-9.303251358991133,-7.202372318195188,19.14857562693274,1.3299942016601278,5.948354676533256,4.004505538940435,-5.394758024501272,13.403769102382128,-0.6951262427804181,8.704137320661289,1.0455502908178573,66.41254717420676,-14.185730779225494,4.699631781720848,12,-0.23000335693359375,-5.8000030517578125,-13.125005722045898,-12.200004577636719,-4.360008239746108,0,0.0034242911028636858,-1.4444653756310752,128.53999328613278,1.2461471648062508,128.38999938964844,-1.6470693833587648,128.91999816894528,0.0034242911028636858
8761,2014-12-09,128.28999328613278,128.36000061035156,126.04000091552734,127.11000061035156,1106400.0,-0.0015566363022836427,2.5151315485272283,2.949914171275916,81.95246607133495,85.72545887385202,0.22296943915318934,-4.430673717748334,-9.088151915926659,-6.957049047039362,19.693702537676117,2.4500045776367188,6.011552599433003,3.232493591308568,-5.584641059459216,12.049628242076352,-1.1760737340753167,7.641060916692467,1.1898513821695076,67.56745610799307,-11.55761677570132,4.408567325383895,12,-0.38499069213864345,-5.599990844726534,-12.887493133544893,-11.99999237060544,-2.9999923706054403,1,0.015433869280139456,-1.293086211885984,128.49000549316406,-1.4444653756310752,128.53999328613278,1.2461471648062508,128.38999938964844,0.015433869280139456
8762,2014-12-10,127.33000183105469,129.05000305175778,127.19000244140624,128.22000122070312,1783400.0,-0.00748298000871328,-2.1794931987426764,-0.7542414524388533,64.81076819294825,83.92757601844633,1.225627340487705,-2.908617204758187,-8.114245868560943,-5.975071364241373,20.936902133792348,1.8600006103515483,5.849652302694906,1.8210021972656278,-6.446846916103368,10.088851310634638,-2.3129223594188772,5.954926753950133,2.0122490871366097,40.56606263300457,-35.48851850730487,4.133924556684502,12,0.5750007629394531,-4.6399993896484375,-11.85000228881836,-11.040000915527344,-2.0900039672851705,2,0.01900571848067867,2.5151315485272283,128.28999328613278,-1.293086211885984,128.49000549316406,-1.4444653756310752,128.53999328613278,0.01900571848067867
8763,2014-12-11,126.72000122070312,128.94000244140622,126.43000030517578,127.33999633789062,1388700.0,-0.004790706051830074,-3.1833475325203295,0.6966242049136764,61.26319086397167,80.16124849224236,1.7114790875579615,-1.7412838980215923,-7.428465354162228,-5.361098189022414,22.137211886868414,2.5100021362304403,5.545928711792612,0.8005016326904268,-6.791844474321778,8.392847739702646,-2.9956714208156825,4.596674686196536,2.490159697381614,22.59135623163962,-50.85053453608677,3.796173053506108,12,0.9849967956542969,-4.029998779296875,-10.637502670288086,-10.430000305175781,-1.3600006103515625,3,0.01404670740333036,-2.1794931987426764,127.33000183105469,2.5151315485272283,128.28999328613278,-1.293086211885984,128.49000549316406,0.01404670740333036
8764,2014-12-12,124.98999786376952,126.76000213623048,124.97000122070312,125.8499984741211,1108800.0,-0.013652172824087372,-2.977806788511781,1.3871086828116,41.63965782027477,75.15285906246717,3.092603569496262,0.5484608637470814,-5.628005046122652,-3.6521509808634818,23.223827874825485,1.790000915527358,5.135162261091779,-1.2670017242431726,-7.970006061088142,5.436002612601797,-4.618503892665657,2.0845004441793122,4.09335665421294,0.49011358068981575,-67.38023296550291,3.3515021684224817,12,2.1800003051757955,-2.299995422363267,-8.999998092651353,-8.699996948242173,2.010002136230483,4,0.026802132421606784,-3.1833475325203295,126.72000122070312,-2.1794931987426764,127.33000183105469,2.5151315485272283,128.28999328613278,0.026802132421606784
8765,2014-12-15,123.7300033569336,126.13999938964844,122.88999938964844,125.41999816894531,1635700.0,-0.010080762687981082,1.076679138584539,1.9651088518656192,30.9523113751832,69.01899897625981,4.123055948960342,2.3196013544460072,-4.382632591047411,-2.4448636242531308,24.457585406542236,3.25,4.580987152610476,-2.775996398925784,-8.61974095149668,3.0677481536451126,-5.697868675211225,0.14587587735967134,5.209999084472628,13.636419933515379,-48.68078674442487,2.9218722762854505,12,2.399993896484375,-1.0400009155273438,-7.74000358581543,-7.44000244140625,1.1399993896484517,0,0.01996276993691848,-2.977806788511781,124.98999786376952,-3.1833475325203295,126.72000122070312,-2.1794931987426764,127.33000183105469,0.01996276993691848
8766,2014-12-16,121.5500030517578,125.37999725341795,121.5,123.41999816894531,1530900.0,-0.01761901112123132,-2.9390810651712402,1.1065093832811999,22.163545898938438,61.918202997962254,5.7736538589111035,5.001772645845222,-2.218386717772276,-0.3237565737070298,25.935834881982856,3.8799972534179545,3.696899610015805,-5.111996841430681,-10.160453191773954,-0.06354049108740867,-7.6362250166023244,-2.587768666259052,6.905999145507806,0.6622918085596883,-56.78033729015503,2.5242281751716344,12,3.809997558593764,1.1399993896484517,-5.560003280639634,-5.2600021362304545,4.089996337890639,1,0.021225784754292043,1.076679138584539,123.7300033569336,-2.977806788511781,124.98999786376952,-3.1833475325203295,126.72000122070312,0.021225784754292043
8767,2014-12-17,124.7699966430664,124.87000274658205,121.1500015258789,122.3000030517578,1886600.0,0.026491102513074294,1.786511716952916,-1.3208556367909108,35.91593608968334,56.514710966203936,2.126722874715256,2.2325422340482532,-5.33934969442825,-3.573499838348539,27.063453112665602,3.720001220703139,3.039351072206614,-2.1055030822753906,-6.354605025150903,2.1435988606001217,-4.230054053713161,0.01904788916236555,2.9904053344726407,46.46976497745967,-7.234202850267202,2.1245509714377593,12,0.3300056457519389,-1.7199935913085938,-8.779996871948242,-8.479995727539062,0.11000061035154829,2,0.004167702864884548,-2.9390810651712402,121.5500030517578,1.076679138584539,123.7300033569336,-2.977806788511781,124.98999786376952,0.004167702864884548
8768,2014-12-18,127.5199966430664,127.54000091552734,125.1999969482422,125.86000061035156,1736500.0,0.022040555213502344,1.7529384309519047,0.6720649148872383,44.4444444444445,52.101965712849974,-0.848940357364242,-0.30882930069313375,-8.066253225814108,-6.324148073943874,26.401084468864216,2.7700042724609375,2.3864388469864934,0.5019969940185547,-3.625080074652658,4.629074062689767,-1.5615415403170516,2.565535528354161,-6.3699951171875,99.68694406304101,48.37774008837805,2.0635385343356076,12,-2.419994354248061,-3.819995880126953,-11.564996719360352,-11.229995727539062,-3.1800003051757812,3,-0.01787953920418217,1.786511716952916,124.7699966430664,-2.9390810651712402,121.5500030517578,1.076679138584539,123.7300033569336,-0.01787953920418217
8769,2014-12-19,128.44999694824222,129.28999328613278,127.06999969482422,127.16000366210938,3121000.0,0.007292976236338289,-2.020396935788481,0.7771062464668177,51.577587329192035,48.302212009552356,-2.003766623075464,-0.9845099847483993,-8.83904777774515,-7.268076824093953,25.623203043137327,2.2199935913085653,1.7158909290830167,1.2384975433349865,-2.7684326155162466,5.24542770218622,-0.7649675360906372,3.24196262276061,-7.29999542236331,89.68062422382145,37.048418807077134,2.003465079425618,12,-3.2299995422363708,-4.644996643066435,-12.494997024536161,-12.159996032714872,-0.48999786376955967,4,-0.024056025000418924,1.7529384309519047,127.5199966430664,1.786511716952916,124.7699966430664,-2.9390810651712402,121.5500030517578,-0.024056025000418924
8770,2014-12-22,128.92999267578122,129.39999389648438,127.7699966430664,128.63999938964844,1153900.0,0.0037368294195632146,1.6504112444019898,0.2248021669958685,50.42844397236313,44.79954288744437,-2.698570179839109,-1.3452443364719784,-9.109497773374258,-7.708096716411575,24.632775759174336,1.6299972534179688,1.0786611634992198,1.5989936828613054,-2.465752830506034,5.663740196228645,-0.43337957382235004,3.631366939544975,-7.454391479492159,94.30301023819419,41.7985929033271,2.0323732566836687,12,-3.654994964599581,-5.12499237060544,-12.989992141723604,-12.639991760253878,-3.7199935913085653,0,-0.014969307263008602,-2.020396935788481,128.44999694824222,1.7529384309519047,127.5199966430664,1.786511716952916,124.7699966430664,-0.014969307263008602
8771,2014-12-23,126.66000366210938,129.47999572753906,126.62999725341795,129.36000061035156,1336100.0,-0.017606368902697178,-1.0652089783281624,-9.310549855302149,43.47575195074189,42.42898552719922,-0.7645064513973523,0.912457804270062,-6.523713085204278,-5.409009798616964,23.21377871373203,2.849998474121108,0.3612419746860951,-0.6334953308105469,-4.7089971864143365,3.4420065247932428,-2.671246258612456,1.404255596991348,-4.708938903808587,66.14653027168174,15.425073155807468,2.0377509278018953,12,-1.3450050354003906,-2.8300018310546875,-11.335002899169922,-10.370002746582031,-0.7700042724609375,1,-0.01413232957345012,1.6504112444019898,128.92999267578122,-2.020396935788481,128.44999694824222,1.7529384309519047,127.5199966430664,-0.01413232957345012
8772,2014-12-24,126.79000091552734,127.9499969482422,126.68000030517578,126.98999786376952,665500.0,0.0010263480945789105,-5.047629427792983,0.07407302751670879,45.27186094989792,40.65217109230213,-1.0942280201454366,0.7342596825640726,-6.307004167506605,-5.508857812555661,21.28523034516716,1.2899932861328267,-0.409086731035444,-0.44899826049804403,-4.520627277176658,3.622630756180584,-2.484812768837344,1.58681624784127,-4.236621679687488,37.14963599934381,-12.576670160194858,2.035814508339312,12,-1.4750022888183594,-2.75,-11.46500015258789,-10.5,0.5400009155273438,2,-0.00907012790894357,-1.0652089783281624,126.66000366210938,1.6504112444019898,128.92999267578122,-2.020396935788481,128.44999694824222,-0.00907012790894357
8773,2014-12-26,127.66999816894531,128.25999450683594,126.81999969482422,127.01000213623048,634300.0,0.006940588745671272,-1.7692183545464548,-3.3000305180439566,47.53541948356896,41.30725572155705,-2.0398038739603095,-0.23579868245286661,-6.80228902482348,-6.3331640846817265,19.29667891618869,1.4699935913085938,-1.0433517985632221,0.480499267578125,-3.542167414678005,4.503165949834241,-1.5308340735499257,2.49183260870619,-4.562489613769515,36.49127973123132,-10.433423248881908,2.0113333411280596,12,-2.354999542236328,-2.8349952697753906,-11.494998931884766,-11.379997253417969,-1.3199996948242188,4,-0.021853222805215067,-5.047629427792983,126.79000091552734,-1.0652089783281624,126.66000366210938,1.6504112444019898,128.92999267578122,-0.021853222805215067
8774,2014-12-29,126.86000061035156,127.5,126.0199966430664,127.16999816894531,825500.0,-0.006344462835519815,2.0515494730218657,-0.4696960939577245,45.57303840147996,42.93178094670113,-1.0467251447142019,0.40350353797678906,-5.562314489100373,-5.472258955810119,16.88177522809832,1.6500015258789062,-1.3357082008545405,-0.20799865722656818,-4.1084716006599535,3.6924742862068314,-2.158235128943261,1.7422378144901245,-3.2426930813867045,24.27757773274621,-19.34834460009168,1.9502364717166976,12,-1.5450019836425781,-1.3999977111816406,-8.46500015258789,-10.53499984741211,0.18000030517578125,0,-0.01986445105105339,-1.7692183545464548,127.66999816894531,-5.047629427792983,126.79000091552734,-1.0652089783281624,126.66000366210938,-0.01986445105105339
8775,2014-12-30,126.61000061035156,127.26000213623048,126.51000213623048,126.72000122070312,631800.0,-0.0019706763266371663,-3.8387477849974903,0.3548434731246308,45.44963101095071,45.51912373692471,-0.385807155940455,0.5767496040194544,-4.96245253029619,-5.162228917968463,14.762440298058307,0.75,-1.5725819775853438,-0.39049873352050213,-4.272657598984836,3.491660131943817,-2.3315781662526547,1.5505806992116646,-2.5236780255007716,17.052142294860744,-22.57270344654735,1.9410794327321623,12,-1.2950019836425781,-1.1499977111816406,-7.48499870300293,-9.779998779296875,-1.8099975585937642,1,0.010662652773186343,2.0515494730218657,126.86000061035156,-1.7692183545464548,127.66999816894531,-5.047629427792983,126.79000091552734,0.010662652773186343
8776,2014-12-31,125.29000091552734,127.83999633789062,125.26000213623048,127.2300033569336,1045900.0,-0.010425714307407574,-1.5799942016601787,17.636287973366624,44.580222485184066,46.48182222531369,1.6991903666150847,1.7078692804671078,-3.3642247366719147,-3.8152920127145507,13.335725468240842,2.579994201660142,-1.4860920221964307,-1.5349983215332088,-5.39190145469172,2.321904811625302,-3.46344988811245,0.3934532450460466,-0.7721844792614974,0.9999618529298617,-36.915190317636835,1.928451566579252,12,2.0499954223632812,0.17000198364257812,-5.122499465942383,-8.104999542236328,-1.8899993896484375,2,-0.0006385332466285476,-3.8387477849974903,126.61000061035156,2.0515494730218657,126.86000061035156,-1.7692183545464548,127.66999816894531,-0.0006385332466285476
8777,2015-01-02,128.1199951171875,128.49000549316406,126.16000366210938,126.3000030517578,2034700.0,0.022587550331077066,-1.2190590372388737,-0.9381390593047108,53.32698758045508,47.4687714626482,-0.6768066769448069,-1.2491781722760038,-6.0027750923733265,-6.59778705043712,11.623308011276253,3.2000045776367188,-1.0824196719079993,1.334996032714841,-2.446275739112963,5.116267804542645,-0.5556398531990681,3.22563191862875,-3.20520433761979,88.54458230879878,46.67969501043173,1.8906358859139052,1,-0.7499961853027344,-2.659992218017578,-6.859994888305664,-10.51999282836914,-3.089996337890625,4,-0.017405524606048828,-1.5799942016601787,125.29000091552734,-3.8387477849974903,126.61000061035156,2.0515494730218657,126.86000061035156,-0.017405524606048828
8778,2015-01-05,126.36000061035156,129.13999938964844,126.1500015258789,127.30999755859376,2430300.0,-0.013737079097030258,-3.3649759422614274,-0.5219786208342104,53.25108149710271,47.654715259082714,1.0072626785332233,0.36990120473549837,-3.926316418184342,-4.785834688349965,10.094134630623792,2.9899978637695312,-0.34287288807122707,-0.32349853515624716,-4.031644049254311,3.3846469789418165,-2.177571292205272,1.5305742218927918,-1.0999984741210795,28.350496205946346,-17.973560268121705,1.8540727570490325,1,1.0099983215332031,-0.8999977111816406,-3.902500152587905,-7.849998474121108,-0.94000244140625,0,0.007676489522141283,-1.2190590372388737,128.1199951171875,-1.5799942016601787,125.29000091552734,-3.8387477849974903,126.61000061035156,0.007676489522141283
8779,2015-01-06,125.18000030517578,128.19000244140622,124.54000091552734,126.36000061035156,2519300.0,-0.009338400597309837,-1.9674820197433687,1.242109574519328,53.45402508581723,47.9908909383554,1.8714354880125939,1.3547304109284397,-2.5144099065421983,-3.5812873171645094,8.718301073978635,3.650001525878878,0.02148529150102263,-1.3354991912841854,-4.993614628077353,2.322616245508982,-3.164556909680755,0.49355852711239834,4.299995422363281,13.91303482488046,-35.03611903647052,1.8290577183965833,1,1.8299980163574219,0.2800025939941406,-2.7224998474121236,-6.669998168945327,1.6500015258789062,1,0.009346526330827443,-3.3649759422614274,126.36000061035156,-1.2190590372388737,128.1199951171875,-1.5799942016601787,125.29000091552734,0.009346526330827443
8780,2015-01-07,128.92999267578122,128.97000122070312,125.94000244140624,126.55999755859376,2098300.0,0.029956801098125485,1.4734560673625585,-2.0084699188568482,66.35639494105132,50.53318460394533,-2.0993231380137587,-2.4881793713841063,-6.037976697301374,-7.2915432712264305,7.3160750616634616,3.7900009155273438,0.15594160418018532,2.3924938201903956,-1.3204994269499366,6.105487067330742,0.5359971966202295,4.248990443760562,0.4512031555176179,95.43463514067054,38.709564360704164,1.8564966235701703,1,-2.089992523193331,-3.614994049072237,-5.817491531372042,-10.379989624023409,-1.319992065429659,2,-0.014659054274567596,-1.9674820197433687,125.18000030517578,-3.3649759422614274,126.36000061035156,-1.2190590372388737,128.1199951171875,-0.014659054274567596
8781,2015-01-08,130.27000427246094,131.05999755859378,129.46000671386722,129.46000671386722,2515800.0,0.01039332717600816,-2.950606585788839,0.3417718259077974,63.29791021429116,52.53607896665569,-3.211084053341281,-3.870700620501225,-7.13454700026702,-8.579950561363177,6.803373043446846,2.130004882812557,0.11557142638056916,3.633504867553711,-0.37042352803629797,7.637433263143734,1.6315406697586923,5.635469065348715,-5.730003356933594,87.88353231787406,28.627697537464755,2.001964197795009,1,-2.4700050354003764,-4.165004730224595,-7.022502899169922,-11.720001220703125,-2.2400054931640625,3,-0.04198972166503179,1.4734560673625585,128.92999267578122,-1.9674820197433687,125.18000030517578,-3.3649759422614274,126.36000061035156,-0.04198972166503179
8782,2015-01-09,129.75,131.1199951171875,129.33000183105472,130.75999450683594,1912400.0,-0.003991742192418601,1.0693615107120162,-1.246910556853333,56.04337802772638,53.48140769378429,-2.488769017726625,-3.3308760769540413,-6.383085472168432,-8.018825459084638,5.985555348219243,1.789993286132784,0.04314234390963634,2.9925006866455135,-1.2394448189108402,7.2244461922018814,0.8765279338673224,5.10847343942369,-5.079599151611333,79.17938716660503,24.003529451614178,2.1159727527781818,1,-1.9200019836425781,-3.615001678466797,-6.104997634887695,-11.199996948242188,-1.75,4,-0.048940257989372626,-2.950606585788839,130.27000427246094,1.4734560673625585,128.92999267578122,-1.9674820197433687,125.18000030517578,-0.048940257989372626
8783,2015-01-12,128.5,130.6199951171875,128.30000305175778,130.11000061035156,1810400.0,-0.009633911368015391,-1.308456125167924,1.5940686800320285,50.13319957824868,53.988092268980814,-1.238939497872721,-2.04556266800725,-4.838845856057034,-6.739984623593088,5.343120536215908,2.319992065429716,0.26192351390697866,1.653500747680667,-2.6493980517894613,5.956399547150795,-0.4979486520543901,3.804950147415738,-3.5716153808593845,60.18240994001992,8.984059634602332,2.151449399735066,1,-0.6700019836425781,-2.365001678466797,-4.072498321533203,-9.949996948242188,-0.7099990844726562,0,-0.02700390055021884,1.0693615107120162,129.75,-2.950606585788839,130.27000427246094,1.4734560673625585,128.92999267578122,-0.02700390055021884
8784,2015-01-13,128.33999633789062,130.30999755859378,127.11000061035156,129.55999755859378,2090800.0,-0.0012451646856760368,1.3529378765609115,0.7577644460872297,48.401092348433416,54.31603241759,-0.9464500622570711,-1.7093569487267786,-4.3965142114371645,-6.549702056144724,5.500534947219678,3.199996948242216,0.4407862453760032,1.3259971618652315,-2.933203838640793,5.58519816237127,-0.8036033383877736,3.455597662118251,-3.163947298828134,46.33199401430454,0.561882384882118,2.129600500253019,1,-0.5099983215332031,-2.204998016357422,-3.3299942016601562,-9.789993286132812,2.830001831054659,1,-0.022752051209800617,-1.308456125167924,128.5,1.0693615107120162,129.75,-2.950606585788839,130.27000427246094,-0.022752051209800617
8785,2015-01-14,126.1999969482422,127.37000274658205,125.08999633789062,126.9499969482422,2851500.0,-0.01667445418974678,1.8679116724086817,0.6147534832528561,48.74452261708339,54.778732432245484,1.2619853539609522,0.6589613271026877,-2.024826098652767,-4.384375065765909,5.658236564878802,3.25,0.46167229966216894,-0.9375019073486186,-4.930698626845398,3.055694812148161,-2.9341002670970084,1.0590964523997712,4.919998168945298,18.40797404740118,-23.76082902117462,1.9965983597483905,1,1.6300010681152202,-0.06499862670899859,-0.9424953460693501,-7.649993896484389,4.779998779296861,2,0.004992114881515075,1.3529378765609115,128.33999633789062,-1.308456125167924,128.5,1.0693615107120162,129.75,0.004992114881515075
8786,2015-01-15,124.12999725341795,126.5500030517578,124.11000061035156,126.3000030517578,2722700.0,-0.016402533636139527,-1.2081479205576175,2.893341064453125,43.435329754872654,53.67965934051411,3.5203351157829985,3.0906155970059643,0.2308281280285911,-2.291407027375783,5.432820744277134,2.440002441406236,0.5376863899873427,-3.1365013122558736,-6.484205418467397,0.21120279395564978,-4.810353365361621,-1.462649259150112,6.869397888183599,0.28525904045847555,-40.762042219158936,1.673852053105759,1,3.4850006103515767,2.0050010681152486,1.3450050354004048,-5.579994201660142,7.7200088500976705,3,0.02803515213030261,1.8679116724086817,126.1999969482422,1.3529378765609115,128.33999633789062,-1.308456125167924,128.5,0.02803515213030261
8787,2015-01-16,125.29000091552734,125.51000213623048,123.29000091552734,123.70999908447266,2034100.0,0.009345071197747412,1.1980163616174113,-0.7281094973402665,44.20643342907841,52.67469844406696,2.141927085787856,2.078112739726137,-0.7236347713350852,-3.4307247775493295,5.166093972045271,2.220001220703139,0.6651817093004553,-2.002497863769534,-5.275813713817229,1.2708179862781748,-3.6391557887933743,-0.36583993874567966,5.4338184448241975,27.28515118807357,-13.746149320527813,1.6366579250238524,1,1.9149971008300781,0.8449974060058594,0.0075016021728515625,-6.739997863769531,5.780006408691435,4,0.021869246099031292,-1.2081479205576175,124.12999725341795,1.8679116724086817,126.1999969482422,1.3529378765609115,128.33999633789062,0.021869246099031292
8788,2015-01-20,125.23999786376952,126.5,124.08999633789062,126.0,2270100.0,-0.0003990985026134375,1.7386372010559763,-0.4810134528281933,45.90494888345889,51.83591219936048,2.2533097966045545,2.053847792499454,-0.4718490214640241,-3.3427123162450556,5.8635565921940636,2.410003662109375,0.9249034301528525,-1.9385009765625085,-5.334951728244775,1.457949775119772,-3.6367263524036417,-0.24027560072137533,5.037792389892573,27.777747588642534,-14.737752236060352,1.6982253758411374,1,1.9650001525879048,0.8950004577636861,0.05750465393067827,-6.6899948120117045,4.9000015258789205,1,0.022037705072725178,1.1980163616174113,125.29000091552734,-1.2081479205576175,124.12999725341795,1.8679116724086817,126.1999969482422,0.022037705072725178
8789,2015-01-21,125.36000061035156,126.36000061035156,124.87000274658205,125.0199966430664,1366700.0,0.0009581822790558636,-3.656303272337291,-0.4473723836771487,46.81933990431618,49.66512830638991,2.41554566553296,1.7818364948014391,-0.39611997668586696,-3.413562704290655,6.057414031253203,1.489997863769517,0.7641298815308915,-1.6639984130859347,-5.097831429333098,1.7698346031612147,-3.3809149212095235,0.05291809503764,4.498522283022453,50.7352638684751,4.792324446259251,1.716916508123576,1,1.8449974060058594,0.7749977111816406,-0.16250038146972656,-6.80999755859375,4.6399993896484375,2,0.019384175920106994,1.7386372010559763,125.23999786376952,1.1980163616174113,125.29000091552734,-1.2081479205576175,124.12999725341795,0.019384175920106994
8790,2015-01-22,127.0,127.56999969482422,125.37999725341795,126.3499984741211,2953800.0,0.013082317977533675,1.4469288506046132,1.9117468865701783,54.28141794354861,48.66329583186295,0.5285712180059221,-0.010716117453910101,-1.742825308262411,-4.994214508909295,6.013895857563401,2.2099990844726562,0.7712542112165153,0.07250061035156818,-3.2422118622278617,3.3872130829310123,-1.584855625938161,1.7298568466412831,2.464411574703206,86.6822463225595,33.60626459425144,1.6573562362897198,1,0.20499801635742188,-0.8650016784667969,-2.0699996948242188,-8.449996948242188,4.350006103515625,3,0.03283463125153774,-3.656303272337291,125.36000061035156,1.7386372010559763,125.23999786376952,1.1980163616174113,125.29000091552734,0.03283463125153774
8791,2015-01-23,124.87000274658205,127.06999969482422,124.76000213623048,126.7699966430664,1993800.0,-0.016771631916676855,-1.1792479990787283,-2.923060671150371,41.56722791050141,47.05483470772684,2.0249715694291837,2.0852128571306423,0.653702856895265,-2.8188883832509077,6.522165431448222,2.309997558593736,0.819268042893313,-1.9679965972900249,-5.407436499474144,1.471443304894109,-3.6877165483820846,-0.24827664619796508,4.223944188570599,36.91594116095208,-11.191280844053615,1.7197199510920669,1,2.0849952697753764,1.2649955749511577,-0.4600028991699361,-6.319999694824233,4.859992980957017,4,0.04893083083658589,1.4469288506046132,127.0,-3.656303272337291,125.36000061035156,1.7386372010559763,125.23999786376952,0.04893083083658589
8792,2015-01-26,125.63999938964844,125.7699966430664,123.2699966430664,124.55999755859376,2032800.0,0.00616638605053188,2.731353481063108,-0.5684238423360446,48.03063274677191,46.82121617089609,0.6824250251288646,1.2908247951840792,0.11793471068997974,-3.5786960509000494,7.250882630467347,2.5,0.22435495800942817,-1.1404998779296847,-4.621518251585599,2.3405184957262293,-2.8810090647576487,0.6000093088982652,3.105710784326675,55.1163038271145,4.323685891912412,1.7405091868279543,1,1.1499977111816548,0.4949989318847656,-1.6149978637695312,-7.089996337890625,3.25,0,0.049426987774872755,-1.1792479990787283,124.87000274658205,1.4469288506046132,127.0,-3.656303272337291,125.36000061035156,0.049426987774872755
8793,2015-01-27,124.87999725341795,125.8499984741211,124.12000274658205,124.16000366210938,1894300.0,-0.006049046003840597,-3.325014066776776,0.6666596024244436,49.16012658119698,46.90555330786982,0.9777494815897114,1.9300443364855369,1.1013934028448062,-2.829267017800518,7.877656827359552,1.7299957275390483,-0.4192395725012261,-1.761001968383809,-5.314786214243654,1.7927822774760358,-3.5378940913137313,0.015890154546113422,3.4276558380844477,37.44184808644243,-17.27157541894988,1.776892122929926,1,0.540000915527358,2.3149986267089986,-0.8049945831298686,-6.329994201660142,6.580009460449261,1,0.049567666615490724,2.731353481063108,125.63999938964844,-1.1792479990787283,124.87000274658205,1.4469288506046132,127.0,0.049567666615490724
8794,2015-01-28,124.33999633789062,125.87999725341795,124.0,125.6999969482422,2401800.0,-0.0043241586114989294,1.1860417664697416,-1.8889065496816329,34.334509594794056,45.304440749837674,0.9953526950923219,2.394331498142222,1.871887583026563,-2.305162310094545,8.785096077350845,1.8799972534179545,-0.884880094062197,-2.1750026702880803,-5.871906020276725,1.5219006797005505,-4.023454345282403,-0.32655099529375775,3.5646442377369,24.883696172885507,-23.659313480692077,1.848451674994318,1,1.0800018310546875,2.854999542236328,0.06000518798828125,-5.7899932861328125,4.1699981689453125,2,0.046646318341496906,-3.325014066776776,124.87999725341795,2.731353481063108,125.63999938964844,-1.1792479990787283,124.87000274658205,0.046646318341496906
8795,2015-01-29,127.95999908447266,128.72999572753906,121.54000091552734,123.36000061035156,4903000.0,0.02911374339070094,1.3420209970165797,-3.3823503012487164,43.17778185359418,45.27582431636229,-2.6247606883449492,-1.1798379685268259,-1.4872462875308656,-5.932147868108473,9.249794601053388,7.189994812011719,-1.0683359833808765,1.377500152587885,-2.3755778381892583,5.130578143365014,-0.49903884280067246,3.2540391479764565,-4.69000244140625,89.29072046366379,43.83521014854739,1.8765389953885676,1,-2.825000762939453,-1.6300010681152344,-3.447500228881836,-9.409996032714844,0.14000701904296875,3,0.01594248929449149,1.1860417664697416,124.33999633789062,-3.325014066776776,124.87999725341795,2.731353481063108,125.63999938964844,0.01594248929449149
8796,2015-01-30,125.20999908447266,127.62000274658205,125.01000213623048,126.80999755859376,3513100.0,-0.021491091119691164,-1.610010566751772,-0.3478258706220146,38.15240542801637,44.603154538466505,0.329163464838814,1.6483741894538468,1.5073620242532257,-3.210781285773379,9.19861404797394,2.9499969482421733,-1.2908867763437968,-1.368499755859375,-5.127543814555111,2.3905443028363607,-3.248021785207243,0.5110222734884928,-3.6699981689453125,51.04312680190194,9.446423829180596,1.8795220293478665,1,-0.07500076293945312,1.1199989318847656,-0.6700000762939453,-6.659996032714844,1.8199996948242188,4,0.049037673220496014,1.3420209970165797,127.95999908447266,1.1860417664697416,124.33999633789062,-3.325014066776776,124.87999725341795,0.049037673220496014
8797,2015-02-02,125.88999938964844,125.91000366210938,123.1999969482422,125.48999786376952,1835600.0,0.005430878605126477,11.317930400707372,-0.25000119209403904,42.98009956374174,44.27817128072016,-0.28695277912184736,0.8355829931749952,1.0181825004832774,-3.900103672775515,9.713887644282101,2.7100067138671733,-1.3626334772744713,-0.5769996643066406,-4.275324599279912,3.121325270666631,-2.4261621317932622,1.2721628031799952,-4.349998474121094,60.50071784271551,20.376960431645898,1.8491624674866347,2,-0.7550010681152344,0.4399986267089844,-1.3174991607666016,-7.339996337890625,2.0500030517577983,0,0.030502790980284855,-1.610010566751772,125.20999908447266,1.3420209970165797,127.95999908447266,1.1860417664697416,124.33999633789062,0.030502790980284855
8798,2015-02-03,127.33000183105469,127.47000122070312,125.37999725341795,126.43000030517578,1797000.0,0.011438576919436061,2.542378689425557,2.249995231646528,47.45849527069938,44.349188543651614,-1.5637563850404916,-0.5565584080772226,-0.34476396614664395,-5.334922113420333,10.290917998958102,2.0900039672851705,-1.0998886804687231,0.8145027160644531,-2.903304073740088,4.53230950586898,-1.0444006788378033,2.6734061109667238,-5.646201019287105,80.5285826612069,39.48860383465555,1.8589033949022638,2,-2.1950035095214844,-1.0000038146972656,-2.6525020599365234,-8.779998779296875,1.2700042724609375,1,0.012251610273779745,11.317930400707372,125.88999938964844,-1.610010566751772,125.20999908447266,1.3420209970165797,127.95999908447266,0.012251610273779745
8799,2015-02-04,126.3499984741211,128.02999877929688,126.02999877929688,126.8499984741211,1531100.0,-0.007696562811912111,-2.5087738084084004,-0.5555546136565931,50.40085892807697,43.91801531971033,-0.4789168415617695,0.5434557980675834,0.7053976630496379,-4.350431021315984,10.179128265234066,2.0,-0.9475981602916761,-0.22400054931640057,-3.889782677546691,3.44178157891389,-2.05689161343156,1.6088905147987447,-4.525273764038076,66.89848441278556,22.04578016484551,1.8328910641151475,2,-1.2150001525878906,-0.020000457763671875,-1.2749977111816406,-7.799995422363281,1.0699996948242188,2,0.04044327899847788,2.542378689425557,127.33000183105469,11.317930400707372,125.88999938964844,-1.610010566751772,125.20999908447266,0.04044327899847788
8800,2015-02-05,127.04000091552734,127.48999786376952,125.87000274658205,126.76000213623048,1472800.0,0.005461040362003455,1.7457714788186183,-0.5599975585937216,58.39584764118552,45.78786195645301,-1.2992818049923045,-0.3113638074220262,0.03183159831300486,-5.0315684254486115,10.416037335695908,1.6199951171874716,-0.810596834848269,0.5605014801025447,-2.943425689177957,4.064428649383061,-1.1914621045377203,2.3124650647427956,-5.0771707850952055,79.50315758879627,27.814475340922826,1.7519635846402575,2,-1.9050025939941406,-0.7100028991699219,-1.6525001525878906,-8.489997863769531,5.930000305175781,3,0.011571108160539412,-2.5087738084084004,126.3499984741211,2.542378689425557,127.33000183105469,11.317930400707372,125.88999938964844,0.011571108160539412
8801,2015-02-06,124.8000030517578,127.23999786376952,124.31999969482422,127.0,1573400.0,-0.017632224871117486,1.179109066478411,-7.857166212534509,48.66920813895515,45.8588147778067,1.0390048469018325,1.5787678728792542,2.2345286704494782,-2.7806318443162468,10.633733603915921,2.9199981689452983,-0.7515647294186891,-1.4059963226318501,-4.493318008141458,1.6813253628777574,-2.949657165386654,0.1376645201229536,-2.7018296093835232,33.12640780440908,-20.75485265496014,1.5436608427548006,2,0.33499526977540484,1.5299949645996236,0.5874977111816548,-5.799999237060533,7.550003051757827,4,0.026442331498896188,1.7457714788186183,127.04000091552734,-2.5087738084084004,126.3499984741211,2.542378689425557,127.33000183105469,0.026442331498896188
8802,2015-02-09,123.4000015258789,124.75,122.93000030517578,123.86000061035156,1357200.0,-0.011217960670227511,-1.5999967302630504,0.20909078298503808,45.34414112210735,45.434816393463414,2.3332096080579845,2.6126008921681603,3.5650405868141064,-1.3820326880045855,11.107747035045179,1.870002746582017,-1.0434602087527196,-2.4884979248046903,-5.3381496712868,0.3611538216774335,-3.9133237980457523,-1.0636720515636284,-1.1691916378013332,9.21571296713226,-45.98597975986277,1.424825873241059,2,1.7349967956542969,2.9299964904785156,2.999998092651367,-3.384998321533203,10.489997863769531,0,0.029416508983240996,1.179109066478411,124.8000030517578,1.7457714788186183,127.04000091552734,-2.5087738084084004,126.3499984741211,0.029416508983240996
8803,2015-02-10,125.02999877929688,125.16000366210938,123.62999725341795,124.08000183105469,1232300.0,0.013209053754153599,1.5289221806075974,-2.065214867397542,49.22425537196071,47.08923259092637,0.8121320698275554,0.7476427276275786,1.857915924102997,-3.0197756367376627,12.008262593450047,1.7600021362304688,-0.8364484994697392,-0.6850006103515653,-3.2759764262086435,1.9059752055055128,-1.9804885182800973,0.6104872975769666,-2.6692051744300755,41.17645298870401,-13.987506303510294,1.2954879079285386,2,0.10499954223632812,1.2999992370605469,1.3850021362304688,-4.30999755859375,9.729995727539062,1,0.023274443657686605,-1.5999967302630504,123.4000015258789,1.179109066478411,124.8000030517578,1.7457714788186183,127.04000091552734,0.023274443657686605
8804,2015-02-11,125.41999816894531,126.19000244140624,124.86000061035156,125.2699966430664,1313700.0,0.003119246528482167,-1.7422899346384373,0.15789685025458167,46.053942323009124,47.408805976416915,0.6609474655474941,0.1345672801754887,1.3734211962497511,-3.423794099436563,12.372084763630106,1.3300018310546733,-0.8280995570897431,-0.14900131225586222,-2.4273934853645756,2.129390860852851,-1.288197398810226,0.9901947742985016,-2.9318205216250703,54.605245546171425,3.286524762553121,1.1391960865543596,2,0.060001373291015625,0.9099998474121094,0.9950027465820312,-4.2299957275390625,11.210006713867188,2,0.025354871479799534,1.5289221806075974,125.02999877929688,-1.5999967302630504,123.4000015258789,1.179109066478411,124.8000030517578,0.025354871479799534
8805,2015-02-12,126.83000183105469,127.08000183105469,125.5999984741211,126.76000213623048,1370700.0,0.011242255483133068,4.192997015165103,0.46665988505153033,55.077715025273804,49.28939593166774,-1.035049456107501,-1.292062715046569,-0.0737654793559841,-4.825549303868172,11.844978159049532,1.660003662109375,-0.7488772857303729,1.2295021057128963,-1.1024142313302008,3.5614184427559934,0.06354393719135487,2.3954602742344377,-4.216987822130065,90.48732563902884,35.803994375038705,1.1659581685215472,2,-1.3500022888183594,-0.5000038146972656,-0.595001220703125,-5.6399993896484375,11.039993286132812,3,0.004651867297743362,-1.7422899346384373,125.41999816894531,1.5289221806075974,125.02999877929688,-1.5999967302630504,123.4000015258789,0.004651867297743362
8806,2015-02-13,127.61000061035156,127.70999908447266,125.66000366210938,126.80999755859376,1543600.0,0.006149954805928948,3.0999908447265625,11.428664850138357,55.100983721071735,50.636160838037746,-1.6078933572651408,-1.8951459124911878,-0.9097302329960257,-5.569847203119934,10.976966770533014,2.0499954223632812,-0.32292180116320424,1.835500717163086,-0.5530643963818704,4.224065830708028,0.6412181603906077,3.029783273935564,-4.874646967054645,97.90798117869387,41.49158991676907,1.1942825567724726,2,-2.1300010681152344,-1.2800025939941406,-1.532501220703125,-5.215000152587891,8.039993286132812,4,0.04200298240510136,4.192997015165103,126.83000183105469,-1.7422899346384373,125.41999816894531,1.5289221806075974,125.02999877929688,0.04200298240510136
8807,2015-02-17,128.02999877929688,128.16999816894528,126.19000244140624,127.0199966430664,1381400.0,0.003291263748424811,2.069758639248293,1.262497854240996,58.302583174236915,51.841059493986364,-1.8912997181351159,-2.2127965153655964,-1.3858362511401765,-5.940961231557779,9.860407080934372,1.9799957275390483,-0.2865355585257703,2.1184989929199247,-0.4598343012029886,4.696832287042852,0.8293323458584609,3.4076656399813885,-5.1747522943151125,96.91631362518905,36.52590805412527,1.2891666470614636,2,-2.4799995422363423,-1.7000007629394531,-1.0774993896484233,-4.930000305175767,5.680007934570341,1,0.033742149226024365,3.0999908447265625,127.61000061035156,4.192997015165103,126.83000183105469,-1.7422899346384373,125.41999816894531,0.033742149226024365
8808,2015-02-18,128.0,128.86000061035156,126.8499984741211,128.0,1402100.0,-0.00023431054895650671,1.337210127570483,0.0,59.913332424088374,52.898000993543185,-1.9626619247935935,-2.0716373550470593,-1.3963646729546895,-5.899279246875906,9.282308599632687,2.0100021362304688,0.10268665554977474,1.9505001068115178,-0.7681334491328755,4.669133662755897,0.5911833288393211,3.3098168847837144,-5.027258530167089,78.49998474121094,13.055664639274028,1.3593167779721922,2,-2.104999542236328,-1.9200019836425781,-1.0175018310546875,-4.870002746582031,5.070007324218778,2,0.04601562023162842,2.069758639248293,128.02999877929688,3.0999908447265625,127.61000061035156,4.192997015165103,126.83000183105469,0.04601562023162842
8809,2015-02-19,127.79000091552734,128.11000061035156,127.08999633789062,127.70999908447266,1266300.0,-0.001640617847442627,1.833340397575552,100.0,49.43522214460462,51.902375938367534,-1.7063592839229926,-1.7605171236932193,-1.235004071796709,-5.638462198241797,8.672968958061025,1.0200042724609375,0.33734307605129743,1.6190010070800724,-1.1857239321770123,4.423725946337143,0.21663853745153006,3.021363476708615,-4.581769080073684,67.17794497946383,4.5538151358652925,1.4023624696285384,2,-1.8950004577636719,-1.8650016784667827,-0.8075027465820312,-4.660003662109375,5.900001525878878,3,0.05454255842689881,1.337210127570483,128.0,2.069758639248293,128.02999877929688,3.0999908447265625,127.61000061035156,0.05454255842689881
8810,2015-02-20,131.16999816894528,131.22000122070312,127.1500015258789,127.41000366210938,2170700.0,0.02644962226467329,1.1088077985840161,46.99885561701281,69.00509875151378,54.16191933976293,-4.960563811550628,-5.07214190614215,-4.623755262773358,-8.953378943233247,9.049250629471246,4.069999694824219,0.45896769248598446,4.790498352050747,1.212816431310813,8.368180272790667,3.0016573916807943,6.579339312420714,-7.735695582495708,99.10066414182944,33.565321587508805,1.7888409603699627,2,-4.094997406005831,-4.78999710083005,-4.187499999999972,-8.040000915527315,4.400009155273494,4,0.04162542342064235,1.833340397575552,127.79000091552734,1.337210127570483,128.0,2.069758639248293,128.02999877929688,0.04162542342064235
8811,2015-02-23,130.97999572753906,131.33999633789062,130.44999694824222,131.0,2086200.0,-0.0014485205767975629,1.5428664850135427,-0.005320293001643609,66.75442896577779,56.54084021128187,-4.2485168057715725,-4.638755489435312,-4.438447113375275,-8.708959103589592,9.215796139595723,0.8899993896484091,0.5908183805424869,4.29499626159668,0.247424717918733,8.342567805274612,2.2712104897577206,6.318782033435653,-7.0785512230342675,93.00968860181924,25.728870444703347,2.0237857718389667,2,-3.4949989318847656,-4.539997100830078,-3.99749755859375,-7.614997863769531,3.3600006103515625,0,0.052603447964533645,1.1088077985840161,131.16999816894528,1.833340397575552,127.79000091552734,1.337210127570483,128.0,0.052603447964533645
8812,2015-02-24,131.85000610351562,131.96000671386722,130.27000427246094,130.82000732421878,1385700.0,0.006642314890483947,1.7040039062499226,-51.488939740654565,65.45827997457572,58.34462072268354,-4.239690536496624,-5.290942922825451,-5.272190842126605,-9.514150363915832,8.913062014056493,1.6900024414062784,0.533378202272047,4.85450630187988,0.2324646615593906,9.47654794220037,2.5434854817196424,7.165527122040132,-7.353477452339959,97.84734964816698,30.910389085906246,2.3110208201602482,2,-3.44000244140625,-5.100002288818345,-4.975008010864258,-8.485008239746094,0.149993896484375,1,0.028820535586364437,1.5428664850135427,130.97999572753906,1.1088077985840161,131.16999816894528,1.833340397575552,127.79000091552734,0.028820535586364437
8813,2015-02-25,131.07000732421878,132.0,130.77999877929688,131.85000610351562,1285800.0,-0.005915803892223348,1.2592896097657464,-0.7572812657402677,66.36618221970869,60.60153626676127,-2.808118917582476,-4.240857695847168,-4.444576178318471,-8.639200084430797,8.640775322268222,1.220001220703125,0.8581620251791122,3.765007019042997,-1.083996713234825,8.614010751320805,1.3405051529040861,6.189508885181908,-5.827130866773956,81.05922643280292,13.534223710390108,2.4245018661389057,2,-2.2700080871582315,-4.3000068664551065,-4.400009155273466,-7.705009460449247,2.039993286132784,2,0.02014190312142161,1.7040039062499226,131.85000610351562,1.5428664850135427,130.97999572753906,1.1088077985840161,131.16999816894528,0.02014190312142161
8814,2015-02-26,130.13999938964844,131.14999389648438,129.80000305175778,130.75999450683594,1558400.0,-0.00709550532235681,-1.0769284942954598,0.7948667788254916,60.57297437389317,61.21212063883008,-1.2719250908475885,-3.0082851413069562,-3.421005684578887,-7.612138166428764,8.106662568166398,1.349990844726591,1.3965449155226963,2.544998931884763,-2.2508314104073577,7.340829274176869,0.14708376073869545,4.942914103030816,-4.086268107096998,61.64945988588939,-4.180263722776068,2.3979151711460553,2,-1.30999755859375,-3.3699989318847656,-3.470001220703125,-6.775001525878906,3.3600006103515625,3,0.022514276535361644,1.2592896097657464,131.07000732421878,1.7040039062499226,131.85000610351562,1.5428664850135427,130.97999572753906,0.022514276535361644
8815,2015-02-27,130.0,130.49000549316406,129.77999877929688,129.80999755859378,1070400.0,-0.0010757598763256881,-4.6800537109375,-0.3064579641661286,70.70060366915206,62.94541174417234,-0.7095947414159696,-2.8539408715089536,-3.1465218801156283,-7.410520245193013,8.94863440093252,0.7100067138671875,1.7651872517302536,2.302999496459961,-2.610840567045443,7.216839559965365,-0.15392053529274108,4.759919528212663,-3.2327164713547347,9.9099594473847,-57.575641037608186,2.456920031752704,2,-0.904998779296875,-3.229999542236328,-3.3300018310546875,-6.635002136230469,3.0200042724609375,4,0.02838463416466319,-1.0769284942954598,130.13999938964844,1.2592896097657464,131.07000732421878,1.7040039062499226,131.85000610351562,0.02838463416466319
8816,2015-03-02,131.35000610351562,131.57000732421878,129.63999938964844,130.0,1345500.0,0.010384662334735673,1.1564231523313928,7.105203983296919,81.77455444946783,65.55340855253132,-1.646429491073775,-3.9214210205176556,-4.273304924806652,-8.678296966847,9.984871548554286,1.930007934570341,2.259836996514281,3.346005249023449,-1.6795495378725604,8.371560035919458,0.8332278555754442,5.8587826424714535,-3.9547965983077944,72.45789286522484,-2.2993787384161806,2.5127773934480047,3,-1.9250068664550781,-4.580005645751953,-4.6800079345703125,-7.985008239746094,1.4700012207031534,0,0.03212791035104634,-4.6800537109375,130.0,-1.0769284942954598,130.13999938964844,1.2592896097657464,131.07000732421878,0.03212791035104634
8817,2015-03-03,129.72999572753906,130.75999450683594,128.96000671386722,130.3800048828125,1460400.0,-0.012333538642547492,1.5531951734213114,-0.48148608630784184,68.7999418946732,66.54080960481853,0.2682995844529046,-2.1070045707429017,-2.5480996755377703,-6.94616191631404,10.186345459051502,2.389999389648409,2.4279876413318675,1.5339950561523494,-3.4446907113784846,6.5126808236831835,-0.9553478276130818,4.0233379399177664,-1.7822113629561755,25.328641914580007,-51.45906161737531,2.489342883765417,3,-0.18499755859375,-2.9599952697753906,-3.18499755859375,-6.364997863769531,3.840011596679716,1,0.03553534850978912,1.1564231523313928,131.35000610351562,-4.6800537109375,130.0,-1.0769284942954598,130.13999938964844,0.03553534850978912
8818,2015-03-04,128.88999938964844,129.66000366210938,128.75,129.66000366210938,1395500.0,-0.006474958494986804,1.363632760636506,1.1846052724242353,63.39765969555547,68.09219155492418,1.3944613352489341,-1.2059757881219468,-1.6991546878064412,-6.052235043549047,11.058168738571855,0.9799957275390625,2.53758797636101,0.6159988403320256,-4.354434424198473,5.586432104862524,-1.869217791933238,3.101215472597275,-0.4559491488155061,4.964504469406698,-71.54627839955626,2.485216632265253,3,0.6850013732910156,-2.1199989318847656,-2.427501678466797,-5.525001525878906,4.839996337890625,2,0.02412910718503225,1.5531951734213114,129.72999572753906,1.1564231523313928,131.35000610351562,-4.6800537109375,130.0,0.02412910718503225
8819,2015-03-05,131.46000671386722,131.57000732421878,129.58999633789062,130.32000732421878,1544700.0,0.019939540200084593,1.9117795554758128,-1.4805104730198364,66.40678479315261,67.80349000399517,-0.6707446187761263,-3.55583477236911,-4.260146427223617,-8.491985054587019,12.365998558670476,2.680007934570341,2.6229163965720232,2.930505752563505,-2.147682373575009,8.008693878702005,0.3914116894942481,5.469599815632762,-2.710006713867216,96.09927926758006,20.47422275843175,2.5390940630692507,3,-1.085006713867216,-4.690006256103544,-5.152509689331083,-7.735008239746122,1.259994506835909,3,0.012551299347456135,1.363632760636506,128.88999938964844,1.5531951734213114,129.72999572753906,1.1564231523313928,131.35000610351562,0.012551299347456135
8820,2015-03-06,128.50999450683594,130.86000061035156,128.24000549316406,130.75,1972900.0,-0.022440377729876504,1.1300715176250937,-1.9649181512762512,52.76410145379871,66.24900916933083,2.081117411414482,-0.5165305018191191,-1.3506862175403285,-5.405991687063619,13.510310754755285,3.2200012207031534,2.623478747037254,-0.09300613403320312,-5.122742982201004,4.936730714134612,-2.6078745581171177,2.421862290050697,3.4900054931640625,8.107773730153205,-62.026008479222874,2.5148684240839048,3,1.6100082397460938,-1.7399940490722656,-2.2024974822998047,-4.134998321533203,4.169998168945284,4,0.03882970746604952,1.9117795554758128,131.46000671386722,1.363632760636506,128.88999938964844,1.5531951734213114,129.72999572753906,0.03882970746604952
8821,2015-03-09,128.10000610351562,128.66000366210938,127.66999816894531,128.58999633789062,991300.0,-0.003190323094275027,2.142850222825034,0.21874510391618585,50.215141900807765,64.55532716113439,2.2793112009941296,0.16164987466123648,-0.9136702802551895,-4.797476372701283,13.953089275025304,0.9900054931640625,2.8840022334041464,-0.6679946899413949,-5.378842472696533,4.042853092813743,-3.023418581318964,1.6874292014361743,3.824794006347645,11.02581859298637,-53.41841145033244,2.3554238913775665,3,1.7349929809570312,-0.6350059509277344,-2.3675079345703125,-3.6200103759765625,5.519989013671875,0,0.03840747802126976,1.1300715176250937,128.50999450683594,1.9117795554758128,131.46000671386722,1.363632760636506,128.88999938964844,0.03840747802126976
8822,2015-03-10,127.02999877929688,128.47000122070312,126.18000030517578,127.4499969482422,1735000.0,-0.00835290611425965,-1.1603831980192318,0.8571562032885193,47.198154845909535,62.42554634182337,2.8985074461734257,1.5995615822778575,0.16729740733796916,-3.521812032445638,13.622011622083258,2.2900009155273438,2.483188775897588,-1.919501876831049,-5.996621688785211,2.1576179351231133,-3.95806178280813,0.11905802914603214,4.7246092529296675,15.769895495832065,-44.9591351863394,2.038559905977078,3,1.8450050354003906,0.4350013732910156,-1.2975006103515625,-2.5500030517578125,5.4600067138671875,1,0.04557985200788295,2.142850222825034,128.10000610351562,1.1300715176250937,128.50999450683594,1.9117795554758128,131.46000671386722,0.04557985200788295
8823,2015-03-11,127.94000244140624,128.53999328613278,127.25,127.5,1153300.0,0.007163691024593355,-1.7446594376987903,-1.0476294277928462,50.4164384420487,61.2970423493962,1.6738435298303358,0.9683963415627517,-0.7493148724104373,-4.208560215534533,13.484221597584572,1.509994506835909,2.145472603059119,-1.154998397827157,-4.83115167715421,2.5211548814999105,-2.993075037490698,0.6830782418363697,3.4801291271972588,32.65305833577458,-26.13413615769656,1.8380766396635333,3,0.9350013732910298,-0.47500228881834516,-2.2075042724609233,-3.435005187988267,4.160003662109389,2,0.0440050396699887,-1.1603831980192318,127.02999877929688,2.142850222825034,128.10000610351562,1.1300715176250937,128.50999450683594,0.0440050396699887
8824,2015-03-12,128.60000610351562,129.30000305175778,127.98999786376952,128.50999450683594,1251800.0,0.005158696650890304,-1.318583234309088,0.20457067554446492,41.595870062242575,58.063183059739586,0.8631930696536756,0.5890468530565158,-1.3822814699365011,-4.616051658888949,13.951830672623029,1.3600006103515483,1.7655453534754173,-0.6539951324462834,-3.912207156526108,2.6042168916335413,-2.28310114448621,0.975110879593629,2.505717589282199,51.709522233651825,-1.8965683760091991,1.6291060120399152,3,0.2749977111816406,-1.1350059509277344,-2.8675079345703125,-3.885009765625,5.42999267578125,3,0.0398910527258769,-1.7446594376987903,127.94000244140624,-1.1603831980192318,127.02999877929688,2.142850222825034,128.10000610351562,0.0398910527258769
8825,2015-03-13,127.41999816894531,129.53999328613278,126.61000061035156,128.39999389648438,1209600.0,-0.009175799988846656,-1.2538484562159025,-10.887438548906594,39.06638673577464,53.317831091551454,1.8313240693559862,1.913635232387719,-0.18033134010195795,-3.2304618980719937,14.603612336777463,2.9299926757812216,1.371703105476513,-1.8635028839111385,-5.038939229285035,1.3119334614627576,-3.4512210565980865,-0.27578471122419046,3.390182120595199,36.90477542058292,-11.23300682965747,1.5877181726869447,3,1.4550056457519531,0.045001983642578125,-1.6875,-1.9099998474121094,7.020004272460909,4,0.0415947506507619,-1.318583234309088,128.60000610351562,-1.7446594376987903,127.94000244140624,-1.1603831980192318,127.02999877929688,0.0415947506507619
8826,2015-03-16,132.97000122070312,133.0,129.38999938964844,129.38999938964844,2313300.0,0.043556766061157104,-1.016759086007527,-3.6530790190735694,52.67173738641475,51.525808368411624,-3.8718867910993993,-3.3879213873801746,-5.600894229688976,-8.571978321759758,15.711830181226933,5.5800018310546875,1.2654025256616137,3.41850013732909,-0.05316957625558416,6.89016985091375,1.682665280536753,5.154334994121427,-6.790000915527344,99.56013518124287,55.3263267985523,1.7358348567923318,3,-3.3800010681152344,-5.005001068115234,-7.2375030517578125,-6.835002899169922,-2.2799987792969034,0,-0.00218100731187143,-1.2538484562159025,127.41999816894531,-1.318583234309088,128.60000610351562,-1.7446594376987903,127.94000244140624,-0.00218100731187143
8827,2015-03-17,132.35000610351562,132.82000732421878,130.41999816894528,132.55000305175778,1544000.0,-0.004662669109541717,5.486463080190183,-0.05586504076821629,53.07691291946891,50.37905872662424,-3.175049820799984,-2.558883184869387,-4.947227701803115,-7.807097419221648,16.67905789577932,2.550003051757841,1.0210491317729122,2.5825046539306697,-1.0254651286896603,6.190474436551,0.7785197626205047,4.386489545240835,-6.033605804443354,89.82795057011522,48.17643881925072,1.8039848913101666,3,-2.7600059509277344,-4.385005950927734,-6.6175079345703125,-6.215007781982422,-2.800003051757841,1,0.009595685342685734,-1.016759086007527,132.97000122070312,-1.2538484562159025,127.41999816894531,-1.318583234309088,128.60000610351562,0.009595685342685734
8828,2015-03-18,133.88999938964844,134.6199951171875,131.11000061035156,132.16000366210938,1907000.0,0.01163576286447876,1.200632357372799,-8.65011062790998,58.75757593034987,49.529146630757275,-4.393197687841649,-3.831426750707408,-6.378221925111461,-9.121683251917716,17.615893919544252,3.5099945068359375,0.5281027062419525,3.827997970581066,-0.11819783976253007,7.774193780924648,1.8549000654092822,5.80109587575285,-7.439927096557611,90.88643909910219,49.62619381900355,1.9730979051717932,3,-3.490001678466797,-4.765003204345703,-8.157501220703125,-7.755001068115234,-3.8699951171875,2,-0.010456299222245113,5.486463080190183,132.35000610351562,-1.016759086007527,132.97000122070312,-1.2538484562159025,127.41999816894531,-0.010456299222245113
8829,2015-03-19,134.75999450683594,135.00999450683594,133.77000427246094,133.77999877929688,1638800.0,0.006497834947744252,-1.480018310826276,0.5664729177875584,60.749747237880314,50.416440606766336,-5.30359155053884,-4.376878767828316,-7.088820478912908,-9.797244736814932,18.647124849382067,1.239990234375,0.36983901451017687,4.349493408203131,0.03429862072394485,8.664688195682317,2.1918960144635378,6.507090801942724,-7.983125300781239,97.02380736128116,49.6582413966881,2.157597393739596,3,-4.164997100830078,-4.8249969482421875,-9.027496337890625,-8.624996185302734,-7.489997863769531,3,-0.019738709644911534,1.200632357372799,133.88999938964844,5.486463080190183,132.35000610351562,-1.016759086007527,132.97000122070312,-0.019738709644911534
8830,2015-03-20,136.6300048828125,136.8800048828125,134.85000610351562,135.8800048828125,2666300.0,0.01387659878452796,2.247998046875,0.7653094589334372,61.65046517014935,51.687032081137616,-6.594087626659643,-6.131216524734555,-8.89531015387793,-11.486638641884525,18.7257571071314,2.1200103759765625,0.41033049201334393,5.9465034484863395,0.8152963141838256,11.077710582788853,3.3808998813350684,8.51210701563761,-9.359148158710923,96.66221873631244,50.303154389564824,2.5656035671512605,3,-5.100002288818359,-5.390003204345703,-10.725006103515625,-10.495006561279297,-9.000007629394545,4,-0.01902953971015109,-1.480018310826276,134.75999450683594,1.200632357372799,133.88999938964844,5.486463080190183,132.35000610351562,-0.01902953971015109
8831,2015-03-23,137.8699951171875,138.5,135.6199951171875,136.36000061035156,1830300.0,0.009075533850990691,1.0794227008565842,2.0133260091145835,68.26749160869855,54.02806949922529,-7.04312136535296,-7.197582867933733,-10.099260421254797,-12.538564959054213,18.91800197249398,2.8800048828125,0.22968976577300282,6.841993713378912,0.7852742674770354,12.898713159280788,3.8136339904279737,9.87035343632985,-9.830406540389049,92.20291163312443,41.3997686513172,3.0283597229509414,3,-5.314994812011719,-5.7899932861328125,-11.964996337890625,-11.734996795654297,-10.739997863769545,0,-0.024878456497121282,2.247998046875,136.6300048828125,-1.480018310826276,134.75999450683594,1.200632357372799,133.88999938964844,-0.024878456497121282
8832,2015-03-24,135.64999389648438,139.02999877929688,135.58000183105472,137.3699951171875,5124400.0,-0.01610213461468646,-2.7097033536786284,-1.139077799896927,64.28569125290291,55.5690975893202,-3.8797867984810637,-4.931120487795113,-7.85150891894375,-10.146928530004189,18.953303564785692,3.449996948242159,0.4663792438273333,4.431993103027338,-1.9623039800223694,10.826290186077031,1.2348445615024843,7.629141644552192,-6.564364177365775,57.323160804939846,0.69192406838539,3.1971485415248484,3,-2.8299942016601562,-3.044994354248047,-9.7449951171875,-9.514995574951172,-9.969993591308594,1,-0.03656462718946496,1.0794227008565842,137.8699951171875,2.247998046875,136.6300048828125,-1.480018310826276,134.75999450683594,-0.03656462718946496
8833,2015-03-25,133.71000671386722,136.91999816894528,133.60000610351562,135.64999389648438,1805500.0,-0.014301417397022398,-2.0740832314897624,1.1278987242951521,54.88493295540829,57.045660133005285,-1.1569126719847702,-2.933618406648094,-5.86544472320972,-8.00891851070682,18.60298758124422,3.319992065429659,0.7760602362897089,2.360005950927757,-4.129712698986623,8.849724600842137,-0.8848533740294329,5.604865275884947,-3.431052707527215,2.025796661609021,-47.56353635713521,3.2448593249571864,3,-0.8900070190429972,-1.1050071716308878,-7.7700080871582315,-7.575008392334013,-6.050003051757841,2,-0.03111213412031033,-2.7097033536786284,135.64999389648438,1.0794227008565842,137.8699951171875,2.247998046875,136.6300048828125,-0.03111213412031033
8834,2015-03-26,133.07000732421878,133.97000122070312,132.21000671386722,132.66999816894528,1200800.0,-0.0047864733940070625,-1.666674373172185,-0.20619164851071747,61.003899389132606,59.48316153893395,0.2054416512804096,-2.174334530166533,-5.180696975638483,-7.180591057019598,18.57718749180815,1.759994506835909,1.2622683923599993,1.573506164550821,-4.933465006660242,8.080477335761884,-1.6799794210547248,4.826991750156367,-1.740927945123957,12.609994294727711,-40.48214478683889,3.2534855856055347,3,1.1399917602538778,-0.4650077819824503,-7.0825080871582315,-6.935009002685575,-5.290008544921903,3,-0.02292028920030531,-2.0740832314897624,133.71000671386722,-2.7097033536786284,135.64999389648438,1.0794227008565842,137.8699951171875,-0.02292028920030531
8835,2015-03-27,133.69000244140622,134.52000427246094,133.17999267578122,133.24000549316406,1104700.0,0.004659164973793484,-3.7016088015629256,1.1249666221626529,63.35403319170526,60.67008329507733,0.6351742745266904,-2.639013267154894,-5.678827591794146,-7.622388784454216,18.622880857088028,1.449996948242159,1.67905555833309,2.009001159667946,-4.528491147427673,8.546493466763565,-1.2597449938798775,5.2777473132157695,-1.4799957275390057,21.70084236668047,-35.19585183135405,3.26874615354781,3,1.0349960327148722,-1.0850028991698935,-7.780002593994112,-7.5550041198730185,-7.040000915527315,4,-0.04802158486872332,-1.666674373172185,133.07000732421878,-2.0740832314897624,133.71000671386722,-2.7097033536786284,135.64999389648438,-0.04802158486872332
8836,2015-03-30,135.57000732421878,135.80000305175778,134.27999877929688,134.58999633789062,1306400.0,0.014062419391730696,1.1111134658585613,2.177816961106979,69.64124282682188,62.51056439589433,-0.9356253679048052,-4.412908248984849,-7.345877083725583,-9.324707808415155,18.382056136600927,2.1100006103515625,2.3167517026277835,3.6780059814453523,-3.0830857489227412,10.439097711813446,0.29746011626130553,7.058551846629399,-3.3600006103515625,49.26692843798614,-12.301951311894342,3.3805458651840437,3,-0.5000076293945597,-2.9650077819824503,-8.842506408691435,-9.385005950927763,-7.910003662109403,0,-0.058567600810200626,-3.7016088015629256,133.69000244140622,-1.666674373172185,133.07000732421878,-2.0740832314897624,133.71000671386722,-0.058567600810200626
8837,2015-03-31,134.33999633789062,136.24000549316406,134.17999267578122,134.55000305175778,1431700.0,-0.009072884265518666,-6.773427378723903,-0.21429016286235697,64.50588079052436,63.14926493591372,0.6776090831560282,-2.9722059426690635,-5.950208969335051,-7.921082114048204,18.58742151700776,2.060012817382841,3.145650758001409,2.2174949645996094,-4.547578225498711,8.98256815469793,-1.165041630449565,5.600031559648784,-1.3115905761718523,45.2227916831349,-19.177410933291867,3.3825365950491615,3,1.2800064086914062,-1.7349967956542969,-7.377498626708984,-8.09499740600586,-6.589996337890625,1,-0.053669787710416084,1.1111134658585613,135.57000732421878,-3.7016088015629256,133.69000244140622,-1.666674373172185,133.07000732421878,-0.053669787710416084
8838,2015-04-01,132.0,134.72000122070312,131.28999328613278,134.66999816894528,1801400.0,-0.017418463612319024,1.4765362051395252,12.713870522416757,57.16089994755191,62.750504125877235,3.0411215129181244,-0.40819840302714283,-3.4667189797119704,-5.422987959669655,18.46179767901957,3.430007934570341,3.257094844678136,-0.27800140380858807,-6.871009739477927,6.3150069318607365,-3.5745055716432432,3.018502764026067,7.029998779296875,14.343534604999197,-49.527851711774154,3.2965041678346654,4,3.1599960327148438,0.6049995422363281,-4.41999626159668,-5.444995880126939,-2.0200042724609375,2,-0.0478787855668501,-6.773427378723903,134.33999633789062,1.1111134658585613,135.57000732421878,-3.7016088015629256,133.69000244140622,-0.0478787855668501
8839,2015-04-02,133.11000061035156,133.67999267578122,131.89999389648438,132.25999450683594,841100.0,0.008409095532966315,-1.267503790382112,-0.3183545642098319,62.01944771781985,62.79150218672951,1.8690010468910145,-1.4632701876416263,-4.421237745082237,-6.3725792971618205,17.57538632707884,1.7799987792968466,3.4463350482932356,0.7494995117187386,-5.841704167451667,7.34070319088913,-2.546102327866464,4.045101351303941,5.765198059082024,36.767734059999626,-29.25421444475775,3.295601839585198,4,2.0499954223632812,-0.5050010681152344,-5.325000762939453,-6.534999847412109,-3.2400054931640625,3,-0.040943557383008256,1.4765362051395252,132.0,-6.773427378723903,134.33999633789062,1.1111134658585613,135.57000732421878,-0.040943557383008256
8840,2015-04-06,133.5,134.14999389648438,132.27000427246094,132.46000671386722,980200.0,0.002929902996470446,-1.6478761242625806,1.223512727533805,51.43165687058455,60.920853882494626,1.1044651875428144,-1.539177432642191,-4.700887934865904,-6.561388883519797,17.492895159407514,1.8799896240234375,3.3871436273770144,0.889998626708973,-5.460896663813799,7.240893917231759,-2.285449018552413,4.065446271970359,5.2234945617675805,44.646490178913034,-16.425352446111653,3.1754476452613924,4,1.6599960327148438,-0.8950004577636719,-5.69999885559082,-6.924999237060547,-3.8899993896484375,0,-0.042846451091409166,-1.267503790382112,133.11000061035156,1.4765362051395252,132.0,-6.773427378723903,134.33999633789062,-0.042846451091409166
8841,2015-04-07,133.02000427246094,135.0,133.02000427246094,133.96000671386722,945600.0,-0.0035954736145248356,-3.2127459255892474,-0.9038543363118028,51.82362249199474,59.53617957572705,0.9209925829250096,-0.7079877207424374,-4.045178754900945,-5.884943772991008,17.825112596807095,1.9799957275390625,3.183071265293364,0.16400299072265057,-5.822009004850429,6.15001498629573,-2.829003007063875,3.157008988509176,5.554820263793943,34.94963070738992,-21.555935513529654,2.9930059977865384,4,1.0849914550780966,-0.4150047302246094,-5.087503433227539,-6.445003509521484,-3.1699981689453125,1,-0.047887554818706435,-1.6478761242625806,133.5,-1.267503790382112,133.11000061035156,1.4765362051395252,132.0,-0.047887554818706435
8842,2015-04-08,132.82000732421878,134.16000366210938,132.11000061035156,133.0,1268600.0,-0.0015035103128737681,-1.5624940395582598,0.1914810726575836,46.85850528234171,58.64435427871965,0.7569401912937792,-0.0547858636107037,-3.692992596524533,-5.510818460059596,18.797217602643617,2.0500030517578125,2.77847245139111,-0.3254943847655909,-5.648461377197151,4.997472607665969,-2.9869778809813567,2.335989111450175,5.609120587033658,41.24019593730457,-10.465474994957233,2.6614834962157765,4,0.9449920654296591,-0.2150077819824503,-4.722507476806669,-6.245006561279325,-1.7200012207031534,2,-0.038849596277416465,-3.2127459255892474,133.02000427246094,-1.6478761242625806,133.5,-1.267503790382112,133.11000061035156,-0.038849596277416465
8843,2015-04-09,133.57000732421878,133.8800048828125,132.42999267578122,132.91000366210938,750600.0,0.005646739637419351,1.265646234174996,-3.6668362156670646,46.481407455065124,57.03074406382326,-0.01677077799533322,-0.38090282878110315,-4.254449620130515,-6.083914183022017,19.78956765281992,1.4500122070312784,2.0770200621229264,0.14300537109377842,-4.5828368708671405,4.868847613054697,-2.2199157498866953,2.505926492074252,4.716337894531279,53.871294828758266,7.571802521288419,2.3629211209804644,4,0.19499206542965908,-0.9650077819824503,-5.412508010864286,-6.995006561279325,-3.4100036621094034,3,-0.043572710976137685,-1.5624940395582598,132.82000732421878,-3.2127459255892474,133.02000427246094,-1.6478761242625806,133.5,-0.043572710976137685
8844,2015-04-10,133.72999572753906,134.44999694824222,132.91999816894528,133.42999267578122,820000.0,0.001197786887380703,-1.3181939033835275,0.454547556295395,40.46047513163241,54.48701539048184,-0.08190800530380216,-0.1442557530901638,-4.202740113185655,-6.059960819009973,20.560753390819713,1.5299987792969318,1.586864047675249,0.046494293212901994,-4.097254451293566,4.19024303771937,-2.025380079040332,2.118368665466136,4.416422452558663,56.055206204890204,15.460100911815921,2.0718743722532404,4,0.035003662109375,-1.1249961853027344,-5.5574951171875,-7.154994964599609,-3.7599945068359375,4,-0.028041577206360135,1.265646234174996,133.57000732421878,-1.5624940395582598,132.82000732421878,-3.2127459255892474,133.02000427246094,-0.028041577206360135
8845,2015-04-13,132.72000122070312,134.24000549316406,132.72000122070312,133.28999328613278,810600.0,-0.007552490384383881,-4.333422567260072,-1.8999542240981944,32.798917918358626,50.39342373398592,0.8672192875938549,1.3525039239515877,-3.1051205311042622,-4.878173480433517,22.037262900036964,1.5200042724609375,1.476445471923455,-1.2285003662109375,-4.196858507547319,1.7398577751254436,-2.712679436879114,0.25567870445723884,5.289288461515298,21.10729201315741,-12.424418012436508,1.4841790706681837,4,1.0449981689453125,-0.11500167846679688,-4.147500991821289,-5.950000762939453,-2.169998168945341,0,-0.021473825175576056,-1.3181939033835275,133.72999572753906,1.265646234174996,133.57000732421878,-1.5624940395582598,132.82000732421878,-0.021473825175576056
8846,2015-04-14,132.67999267578122,133.16999816894528,132.08000183105472,132.72000122070312,1073500.0,-0.0003014507576395431,1.319135121096052,0.0701914067729084,38.38934197403005,47.491586087708775,0.5075410634741502,1.4436905235714619,-2.8874908914700086,-4.659751194031628,22.06440701258699,1.0899963378905682,1.262683271222528,-1.2540084838867358,-4.245238099227038,1.7372211314535662,-2.7496232915568726,0.24160632378340097,5.194911078515503,25.31612155549593,-4.991070095388583,1.495614807670147,4,0.46500396728518467,-0.07499313354489345,-4.23499107360837,-5.90999221801755,-0.6599884033202841,1,-0.023138319527432727,-4.333422567260072,132.72000122070312,-1.3181939033835275,133.72999572753906,1.265646234174996,133.57000732421878,-0.023138319527432727
8847,2015-04-15,133.6199951171875,133.97999572753906,132.97999572753906,133.16000366210938,944000.0,0.007084733895812656,-1.4390026051358393,-11.49733028221914,49.61827121315842,46.65351622833172,-0.6094212669389947,0.6363361065672564,-3.6572089616554706,-5.447114527059512,22.211977541928484,1.300003051757841,0.9509995637136797,-0.37750549316405113,-3.279748736536476,2.5247377502083737,-1.8286271148502635,1.0736161285221613,4.12321042774596,64.97875354107528,29.809688133047686,1.4511216216862122,4,-0.1699981689453125,-1.0149955749511719,-4.969995498657227,-6.849994659423828,-0.779998779296875,2,-0.028214257981116653,1.319135121096052,132.67999267578122,-4.333422567260072,132.72000122070312,-1.3181939033835275,133.72999572753906,-0.028214257981116653
8848,2015-04-16,132.49000549316406,133.52999877929688,132.30999755859378,133.25999450683594,1547400.0,-0.008456740497800541,-1.159284865507242,-1.6739202547601673,47.63842585746919,45.05562491051498,0.6675894115974472,1.745559722427231,-2.4129773348044523,-4.23608998775606,21.62829429070251,1.3099975585937216,0.25945189159398296,-1.4374954223632699,-4.417156693396777,1.542165848670237,-2.927326057880009,0.05233521315346934,5.124135806593387,17.299768220446907,-19.86682766509864,1.4898306355167494,4,1.0499954223632812,0.32999420166015625,-4.320003509521484,-5.720005035400391,-0.3400115966796875,3,-0.010491352796571207,-1.4390026051358393,133.6199951171875,1.319135121096052,132.67999267578122,-4.333422567260072,132.72000122070312,-0.010491352796571207
8849,2015-04-17,132.10000610351562,132.28999328613278,130.8699951171875,131.80999755859378,2040300.0,-0.0029436136574736427,3.238908627129727,-0.37663984780623316,43.402498138552644,44.163496162511436,1.004934130023372,2.030148533734291,-1.8793190757932052,-3.765063842876174,20.64112795575176,1.6200103759765625,-0.2553749870502031,-1.6944953918456918,-4.75408689953116,1.3650961158397763,-3.224291145688426,-0.16469963800295773,5.387652235969341,36.498729947432054,-2.5157775865077525,1.52979575384273,4,0.834991455078125,0.7199935913085938,-3.930004119873047,-5.330005645751953,-2.300003051757841,4,-0.014685861860491034,-1.159284865507242,132.49000549316406,-1.4390026051358393,133.6199951171875,1.319135121096052,132.67999267578122,-0.014685861860491034
8850,2015-04-20,134.02999877929688,134.53999328613278,133.16999816894528,133.22999572753906,1378600.0,0.014610087710888342,-1.9782561823095368,2.7585499316008177,43.6363154868193,43.25379538415861,-0.9409197716685753,-0.11027101284835794,-3.6625085082790747,-5.633279947424455,19.368273229696438,2.439987182617159,-0.37627563959881627,0.3654975891113281,-2.3929384225524473,3.1239336007751035,-1.0137204167205596,1.7447155949432158,3.1929530312961845,86.10368497860925,46.387262347083905,1.3792180058318875,4,-1.3250045776367188,-1.2099990844726562,-5.859996795654297,-7.259998321533203,-3.0399932861328125,0,-0.030291707793560607,3.238908627129727,132.10000610351562,-1.159284865507242,132.49000549316406,-1.4390026051358393,133.6199951171875,-0.030291707793560607
8851,2015-04-21,134.44000244140622,135.17999267578122,133.55999755859378,134.27999877929688,1758200.0,0.003059043988983934,-1.0249861717751634,0.20000381468267825,50.44329071321499,43.65210487647785,-1.2609123965173978,-0.8331316896281749,-3.8457050094621934,-5.992387182298501,17.680934526875546,1.6199951171874432,-0.7148440468374133,0.9470008850097429,-1.0248849010178844,2.91888667103737,-0.03894200800408498,1.9329437780235708,2.5288311014506064,82.83084330524665,42.0011546145717,0.9859428930138189,4,-1.4150085449218466,-0.23000335693356533,-6.2700004577636435,-7.67000198364255,-4.309997558593722,1,-0.02893483575577771,-1.9782561823095368,134.02999877929688,3.238908627129727,132.10000610351562,-1.159284865507242,132.49000549316406,-0.02893483575577771
8852,2015-04-22,130.69000244140622,132.61000061035156,128.78999328613278,129.17999267578122,3480900.0,-0.02789348357557775,-2.3362384893189123,9.437345031472208,44.838453676426255,43.46955445662909,2.4084460723532857,2.6627459772246596,0.13733623489235924,-2.2202845691120103,15.619952415835217,5.6500091552734375,-0.8660203921767788,-2.554999542236345,-4.629592549836389,-0.4804065346363018,-3.5922960460363527,-1.5177030384363377,6.034877564423823,29.734105426541703,-13.849158248459105,1.0372965038000206,4,1.2949905395507812,3.219993591308622,-1.912502288818331,-3.4200019836425497,-1.0599975585937216,2,0.01017676797160516,-1.0249861717751634,134.44000244140622,-1.9782561823095368,134.02999877929688,3.238908627129727,132.10000610351562,0.01017676797160516
8853,2015-04-23,129.55000305175778,130.30000305175778,128.67999267578122,130.27999877929688,2254300.0,-0.00872292729629065,3.2077958107923763,-0.483437752627343,36.00626667434392,42.97464240581926,3.261188592829626,3.6629078899333933,1.4493870591678046,-1.0770416953514825,14.53090201888148,2.010009765625,-1.0320312272576189,-3.486998748779314,-6.123391934181967,-0.8506055633766607,-4.8051953414806405,-2.1688021560779873,6.698783750890414,13.384775015024038,-29.77752567044061,1.3181965927013224,4,2.3799896240234375,4.304992675781278,-0.7725028991698935,-2.280002593994112,-0.08999633789056816,3,0.025395547731623225,-2.3362384893189123,130.69000244140622,-1.0249861717751634,134.44000244140622,-1.9782561823095368,134.02999877929688,0.025395547731623225
8854,2015-04-24,130.02000427246094,130.66999816894528,129.35000610351562,130.10000610351562,1533600.0,0.003627952216376018,1.1639463184621508,0.10959219079868306,36.40623752025073,43.37545569491839,2.469249562353667,3.1122594140190927,1.1478732866598023,-1.5510926073018254,13.999862385707718,1.319992065429659,-1.0757716250214173,-2.86449737548827,-5.825694205797703,0.09669945482116304,-4.3450957906430006,-1.3838989603335392,5.623279000037911,20.615563025841784,-21.435370540487636,1.4805984151547231,4,1.909988403320284,3.834991455078125,-0.25750732421875,-1.9400062561035156,-0.4499969482421591,4,0.016382014721057603,3.2077958107923763,129.55000305175778,-2.3362384893189123,130.69000244140622,-1.0249861717751634,134.44000244140622,0.016382014721057603
8855,2015-04-27,127.2699966430664,130.69999694824222,127.0,130.69999694824222,2925100.0,-0.0211506502001938,1.157432430929499,42.8740225061991,30.922317293025245,42.54578628591785,4.877829979923661,5.6461146769241,3.992431294714123,1.2000692725897864,13.542308764680202,3.699996948242216,-1.251917539292748,-5.29350471496582,-9.145073715045243,-1.441935714886398,-7.219289215005546,-3.367720214926095,7.816223381695039,3.300695413405373,-38.01066635372155,1.9257845000397151,4,3.8199996948242188,5.745002746582031,2.9950008392333984,1.0050010681152344,2.7099990844726562,0,0.019879048286509216,1.1639463184621508,130.02000427246094,3.2077958107923763,129.55000305175778,-2.3362384893189123,130.69000244140622,0.019879048286509216
8856,2015-04-28,127.62999725341795,127.98999786376952,126.33999633789062,127.79000091552734,2446400.0,0.0028286369124466137,4.892888283378995,0.04664829384065842,32.96121429197599,40.69500218356425,4.1640488487410465,4.912642574565282,3.707968186449577,0.8299155486281649,12.738103627043676,1.650001525878892,-1.351577874255014,-4.536503601074244,-8.706887137660189,-0.3661200644882996,-6.621695369367231,-2.4513118327812577,6.647600768867349,20.574163261630638,-19.88919636166564,2.0851917682929724,4,3.129997253417983,5.0550003051757955,3.755004882812514,1.5800056457519673,1.8700027465820455,1,0.026326164005743724,1.157432430929499,127.2699966430664,1.1639463184621508,130.02000427246094,3.2077958107923763,129.55000305175778,0.026326164005743724
8857,2015-04-29,127.12999725341795,128.05000305175778,126.54000091552734,127.36000061035156,1642000.0,-0.003917574322337525,-1.1418530282287989,1.4374880793438483,28.504622204611437,38.569023999913384,4.075177043722974,5.1066106774323,4.265713196678249,1.314835903113405,11.749608480119933,1.5100021362304403,-1.2682205250817162,-4.676003646850589,-9.279333129963348,-0.07267416373782964,-6.977668388406968,-2.374338905294209,6.195088566739983,18.119284516880462,-19.795111355969887,2.301664741556379,4,3.629997253417983,5.5550003051757955,5.18750381469728,2.8900032043457173,2.440010070800824,2,0.023597952444019965,4.892888283378995,127.62999725341795,1.157432430929499,127.2699966430664,1.1639463184621508,130.02000427246094,0.023597952444019965
8858,2015-04-30,125.68000030517578,127.3499984741211,125.25,126.6999969482422,1966700.0,-0.011405624003529069,-1.2340441937382058,4.434703287225714,25.261225927192072,36.55332708753999,4.981438543492715,6.386280290297464,5.758763739225117,2.74963102211575,12.19372502417963,2.0999984741210938,-1.3719497750969367,-5.810000610351551,-11.163773090451372,-0.4562281302517448,-8.486886850401447,-3.133114370301655,6.8068747771100675,7.889918274439934,-26.584298194563303,2.6768862400499054,4,4.534996032714844,5.404998779296875,7.032499313354492,4.604999542236328,2.5900039672851562,3,0.03142906244466359,-1.1418530282287989,127.12999725341795,4.892888283378995,127.62999725341795,1.157432430929499,127.2699966430664,0.03142906244466359
8859,2015-05-01,127.66000366210938,127.73999786376952,126.18000030517578,126.5,2293400.0,0.01575432329826354,1.3636468725074564,-1.137262235120746,35.32483774265586,35.62982956041072,2.5763144569042993,4.1919663036629515,3.852479394359989,0.76339015204465,12.593877746723702,2.059997558593736,-1.7098352605234481,-3.557497406005865,-9.115006039696937,2.0000112276852064,-6.336251722851415,-0.7787430891603151,3.8137089086564515,44.22027544229491,7.722479564449905,2.778754316845538,5,2.55499267578125,3.0849990844726562,5.052495956420898,2.6249961853027344,0.9100036621094034,4,0.01409997650103545,-1.2340441937382058,125.68000030517578,-1.1418530282287989,127.12999725341795,4.892888283378995,127.62999725341795,0.01409997650103545
8860,2015-05-04,127.77999877929688,128.97999572753906,127.7300033569336,128.24000549316406,1181500.0,0.0009399585911427089,-3.464277929155313,-0.39655626002999134,35.85451460377796,34.00885443713994,1.6500425834333896,3.8171798633571825,3.7001534845494177,0.6385901255315218,12.639302483344528,1.3199920654296875,-1.9651859421046538,-3.1515022277831974,-8.802375200448552,2.4993707448821567,-5.9769387141158745,-0.32606574145052036,2.8223940315617426,67.82846319682224,28.680450847418186,2.8254364863326784,5,1.1500015258789062,2.9650039672851562,5.627500534057617,2.5050010681152344,2.3999938964843466,0,0.014008519032885802,1.3636468725074564,127.66000366210938,-1.2340441937382058,125.68000030517578,-1.1418530282287989,127.12999725341795,0.014008519032885802
8861,2015-05-05,126.6500015258789,127.5199966430664,126.1500015258789,126.1500015258789,1348300.0,-0.008843303053787888,-4.47998046875,-1.0869406574451852,30.09709076284848,32.370925224520185,1.742012760150601,4.685723155199469,4.79014797134073,1.7603564349886653,12.572434245527905,1.6299972534179688,-2.1870109156899105,-3.9629993438720703,-9.832084820846347,1.9060861331021925,-6.897542082359195,-1.0284566053849318,3.203056291459518,37.53359596480247,1.5847149847808026,2.9345427384871323,5,1.3249969482422017,4.095001220703125,7.014997482299805,3.634998321533203,3.8700027465820312,1,0.02629288718152689,-3.464277929155313,127.77999877929688,1.3636468725074564,127.66000366210938,-1.2340441937382058,125.68000030517578,0.02629288718152689
8862,2015-05-06,127.66000366210938,127.72000122070312,126.37000274658205,127.19000244140624,1843900.0,0.007974750288685106,3.5762944188692427,0.9400024414062784,36.11270270104264,32.382751449708934,0.28720859078615035,3.446004022608008,3.723007285302458,0.7632412321141828,12.894748416474922,1.3499984741210795,-2.5736123021106323,-2.6949970245361214,-8.609071472295113,3.2190774232228705,-5.652034248415617,0.2620401993433745,1.5486260608016664,64.61143224149004,25.216990827274913,2.9570372238794924,5,0.31499481201173296,3.0849990844726562,6.177495956420898,2.6249961853027344,2.3600006103515625,2,0.014413256189156343,-4.47998046875,126.6500015258789,-3.464277929155313,127.77999877929688,1.3636468725074564,127.66000366210938,0.014413256189156343
8863,2015-05-07,127.75,128.5,127.18000030517578,127.80999755859376,2313800.0,0.0007049689433569206,-1.200005086275956,-0.12765404843843947,37.273238631797916,32.47908490654751,-0.09495512331336897,3.0542228010484678,3.600885628898112,0.6965259530529124,13.101025122810583,1.3199996948242188,-3.148624013882369,-2.314000320434559,-8.133992188033403,3.505991547164271,-5.223996254233981,0.5959956133648632,0.9044215617034865,56.537164393569725,16.0834177309423,2.909995933799415,5,0.22499847412110796,2.464996337890625,6.36250114440918,2.5349998474121094,1.789993286132784,3,0.014246632674902449,3.5762944188692427,127.66000366210938,-4.47998046875,126.6500015258789,-3.464277929155313,127.77999877929688,0.014246632674902449
8864,2015-05-08,129.97999572753906,130.22000122070312,128.96000671386722,128.96000671386722,2122000.0,0.01745593524492417,-1.4706040750382294,-17.000508646994483,38.35536747008565,33.30497937066533,-2.6051860298577907,0.5574632069104837,1.3939964959726012,-1.4693618244917843,12.825679368009101,2.470001220703125,-3.344991732050943,0.10349540710450356,-5.454956853932288,5.661947668141295,-2.675730723413892,2.882721537622899,-4.7299957275390625,94.10305869385506,56.968989546280525,2.7792261305183934,5,-2.2449951171875,0.2350006103515625,3.9025020599365234,0.3050041198730469,-1.1799926757812784,4,-0.013155804826017747,-1.200005086275956,127.75,3.5762944188692427,127.66000366210938,-4.47998046875,126.6500015258789,-0.013155804826017747
8865,2015-05-11,129.8699951171875,130.25,129.49000549316406,129.69000244140622,962300.0,-0.0008462887672511243,-1.6207313864772428,0.17646530832065033,36.62958366443165,33.71257596760485,-2.3329220487347584,0.46694123205861615,1.5308151814380437,-1.2751235560786256,12.633621684700097,0.7599945068359375,-3.333219762333954,0.13599510192869957,-5.259251890415669,5.531242094273082,-2.5616283942434848,2.833618598100884,-4.5205950927734335,90.73158477470017,56.92501248554984,2.697623496172189,5,-2.1199951171875,0.345001220703125,4.012502670288086,0.4150047302246094,-1.2299957275390625,0,-0.010009916392124896,-1.4706040750382294,129.97999572753906,-1.200005086275956,127.75,3.5762944188692427,127.66000366210938,-0.010009916392124896
8866,2015-05-12,129.61000061035156,130.24000549316406,128.11000061035156,130.0,1465200.0,-0.002001959779865503,3.8965045512741816,-2.166751441166155,46.02940235995293,35.65977376264279,-1.9696581220270986,0.5113649631260557,1.7716381448681773,-0.8967396601249789,12.946774105702225,2.1300048828125,-3.377643202321437,0.029500198364246444,-5.18447976540682,5.243480162135313,-2.577489783521287,2.6364901802497798,-4.0645765869140575,83.50515869348486,47.1517292843317,2.606989981885534,5,-1.8600006103515625,0.6049957275390625,4.272497177124023,0.6749992370605469,0.06999206542965908,1,0.004397747571526001,-1.6207313864772428,129.8699951171875,-1.4706040750382294,129.97999572753906,-1.200005086275956,127.75,0.004397747571526001
8867,2015-05-13,129.85000610351562,130.17999267578122,129.05000305175778,129.36000061035156,2084700.0,0.0018517513466078661,-1.0360162210460158,-1.2564263077585196,51.18111466081637,38.53976139971216,-1.9928213006394344,-0.02694143620817613,1.5670804840840447,-1.0671723480336368,12.936009111298238,1.1299896240234375,-3.066131703388635,0.4580051422119027,-4.4016247664527555,5.317635050876561,-1.9718098121204264,2.8878200965442318,-4.116399041015626,86.97088155550199,45.74113536724042,2.4298149543323304,5,-1.6500053405761719,0.364990234375,3.5049915313720703,0.4349937438964844,0.1199951171875,2,0.005159785425125074,3.8965045512741816,129.61000061035156,-1.6207313864772428,129.8699951171875,-1.4706040750382294,129.97999572753906,0.005159785425125074
8868,2015-05-14,131.10000610351562,131.33000183105472,129.75999450683594,130.6199951171875,1304400.0,0.00962649165378937,2.3404324394518423,0.9796032759318656,54.00594277952289,40.61543973714183,-2.6743806869726825,-1.4613396899608517,0.39486401885386613,-2.2835341958849824,13.086026332443767,1.5700073242187784,-2.7652041020723743,1.7775051116943246,-2.9330442607781038,6.488054484166753,-0.5777695745418896,4.132779797930539,-5.185743323515624,92.85727825007262,46.99501186507829,2.355274686236215,5,-2.360004425048828,-0.885009765625,2.084993362426758,-0.8150062561035156,-1.010009765625,3,-0.008237999853348055,-1.0360162210460158,129.85000610351562,3.8965045512741816,129.61000061035156,-1.6207313864772428,129.8699951171875,-0.008237999853348055
8869,2015-05-15,130.16000366210938,131.1300048828125,129.69000244140622,131.1199951171875,1518000.0,-0.007170117449605828,1.9387475477221643,-1.9999364231673977,62.38221663183208,43.5629621847034,-1.5002243147837078,-0.7105601976421099,1.3204791191783158,-1.3298676226899033,13.960828418658627,1.4400024414062784,-2.3473580465454233,0.9345027923583871,-3.612277530799048,5.481283115515808,-1.3388873692203163,3.2078929539371046,-3.920796539046094,63.664666913081234,11.905646503184883,2.2733901615787113,5,-1.4200019836425781,0.05499267578125,3.024995803833008,0.12499618530273438,-0.6100006103515909,4,-0.004763447745331328,2.3404324394518423,131.10000610351562,-1.0360162210460158,129.85000610351562,3.8965045512741816,129.61000061035156,-0.004763447745331328
8870,2015-05-18,129.97000122070312,130.47999572753906,129.74000549316406,130.25,1250000.0,-0.0014597605720685358,1.0,0.2916679912261182,60.17393704219463,46.90483399351964,-1.0805301324567438,-0.885729902784135,1.5886919994985078,-1.134831346625532,13.934340330608249,0.739990234375,-1.6871712332454933,0.9475002288818359,-3.0219795278154606,4.916979985579147,-1.0372396494668124,2.9322401072304842,-3.4253464151603623,57.76397221195442,1.9751691815184742,1.9847398783486523,5,-1.1199989318847372,0.2449951171875,3.214998245239258,0.3149986267089844,0.3000030517578125,0,-0.009002063229641366,1.9387475477221643,130.16000366210938,2.3404324394518423,131.10000610351562,-1.0360162210460158,129.85000610351562,-0.009002063229641366
8871,2015-05-19,130.55000305175778,131.22999572753906,129.60000610351562,129.8800048828125,1232200.0,0.00446258233136243,-1.6503988388393356,-2.392861035422242,64.76687180831894,50.08863056099478,-1.172432608765149,-1.8678698644175142,1.1084699829321494,-1.6701303040062214,13.532015454924059,1.6299896240234375,-1.3082948707818502,1.722002029418917,-1.4259962028323798,4.870000261670199,0.14800291329328275,3.2960011455445652,-3.718227424684301,65.78950890765587,5.0194810712091,1.5739991161256415,5,-1.2950019836425497,-0.3350067138671591,2.6349964141845987,-0.2650032043456747,0.9799957275390909,1,-0.014630437514062011,1.0,129.97000122070312,1.9387475477221643,130.16000366210938,2.3404324394518423,131.10000610351562,-0.014630437514062011
8872,2015-05-20,132.02000427246094,132.96000671386722,130.55000305175778,130.58999633789062,1858500.0,0.011260062706550444,-2.1920694429005505,2.1343460338428106,77.32760690197213,54.53911592434747,-2.1891391617401723,-3.407843729624801,-0.20811782534710233,-3.088502518725903,13.73680712274342,2.410003662109432,-0.8830378701726431,3.1255031585693303,-0.2369953283604218,6.488001645499068,1.4442539151044684,4.806752402034206,-4.918335073148583,72.02374194485887,4.37617135776901,1.6812492434648707,5,-1.4850006103515625,-1.8050079345703125,0.8549938201904297,-1.7350044250488281,0.19000244140627842,2,-0.01772467445047521,-1.6503988388393356,130.55000305175778,1.0,129.97000122070312,1.9387475477221643,130.16000366210938,-0.01772467445047521
8873,2015-05-21,132.83999633789062,133.47999572753906,131.83999633789062,132.19000244140622,2328700.0,0.006211119821943001,-1.4296177408052082,0.45453866427651185,74.80842449886363,58.58945559421169,-2.471042122086601,-4.1831946146933205,-0.8913416729402286,-3.8656242634690727,13.99190700314264,1.6399993896484375,-0.1811843437490097,3.7809955596923714,-0.01100233990970878,7.572993459294466,1.8849966098913171,5.676994509493412,-5.269660137413879,83.50512625895178,12.361515928704307,1.8959989498010468,5,-2.0449981689453125,-2.625,0.1875019073486328,-1.8599967956542969,-3.389999389648409,3,-0.021604902110110014,-2.1920694429005505,132.02000427246094,-1.6503988388393356,130.55000305175778,1.0,129.97000122070312,-0.021604902110110014
8874,2015-05-22,132.14999389648438,133.30000305175778,132.14999389648438,132.8699951171875,1321000.0,-0.0051942371305940815,-2.1944644597973184,-1.107704587069767,69.8455826407281,62.28012214713352,-1.6101825700922348,-3.5051476031057973,-0.09104618396074216,-3.1233952524663096,14.418553647969553,1.150009155273409,0.3447594640738032,2.9844936370849666,-1.034023928980048,7.003011203149981,0.9752348540524451,4.993752420117474,-3.9886917433013878,65.72151062415693,-5.600139516426339,2.0092587830325077,5,-1.3549957275390625,-1.93499755859375,1.0300064086914062,-1.1699943542480469,-2.3899993896484375,4,-0.015588328821319442,-1.4296177408052082,132.83999633789062,-2.1920694429005505,132.02000427246094,-1.6503988388393356,130.55000305175778,-0.015588328821319442
8875,2015-05-26,129.80000305175778,131.58999633789062,129.80000305175778,131.30999755859378,1557500.0,-0.017782754092046216,-1.3708606594649793,2.0972110371721215,62.878187209179586,64.15220935260315,0.8144879036615009,-1.0075544694456369,2.382245615814014,-0.7303209186327706,13.848295065928712,2.349990844726591,0.8164118508994704,0.5080024719237883,-3.41748534889814,4.4334902927457165,-1.4547414384871615,2.4707463823347524,-1.1068315411392007,5.1545743061747675,-67.5311908538658,1.9627439104109627,5,1.4649963378906534,0.4149932861328409,3.0774955749512003,1.179996490478544,1.0200042724609943,1,-0.0019260400163496616,-2.1944644597973184,132.14999389648438,-1.4296177408052082,132.83999633789062,-2.1920694429005505,132.02000427246094,-0.0019260400163496616
8876,2015-05-27,130.99000549316406,131.13999938964844,129.92999267578122,130.50999450683594,1370900.0,0.009167969286809408,2.1025861731680373,-0.3178892268515124,63.41661943118224,65.5117098826438,-0.17788080232639913,-2.037384647799314,1.1529936999024244,-1.8488060412570917,13.04288092476672,1.3399963378906534,1.1580370684007448,1.5300045013427734,-2.383572200597854,5.443581203283401,-0.426783849627526,3.486792852313087,-1.8181515608534369,32.33708722405638,-39.661073616209556,1.9567883509703128,5,0.5499954223632812,-0.7750091552734375,1.772491455078125,-0.010005950927734375,-0.04000854492184658,2,-0.005496611882657709,-1.3708606594649793,129.80000305175778,-2.1944644597973184,132.14999389648438,-1.4296177408052082,132.83999633789062,-0.005496611882657709
8877,2015-05-28,130.1300048828125,130.88999938964844,129.53999328613278,130.69999694824222,928700.0,-0.006565391054941583,1.842127242647709,-1.1874562909276452,59.02885510394039,66.06981125202353,0.81133504084832,-0.9919658030219125,1.9829296680492519,-0.9667498540744361,12.285934390393011,1.4500122070312784,1.538208297891515,0.520003509521473,-3.2446905890046764,4.2846976080476225,-1.3623435397416017,2.4023505587845477,3.3499908447265625,14.974904342169065,-56.54260821377561,1.882347049263078,5,1.3799896240234375,-0.7650070190429688,3.4874916076660156,0.8499946594238281,0.2599945068359375,3,0.010758424990032989,2.1025861731680373,130.99000549316406,-1.3708606594649793,129.80000305175778,-2.1944644597973184,132.14999389648438,0.010758424990032989
8878,2015-05-29,129.6300048828125,130.24000549316406,129.25,130.24000549316406,1655200.0,-0.003842311390445774,2.2459164019311104,1.0701914067728018,48.47165529253573,64.52419332543504,1.2079115489375738,-0.19064275132410557,2.3967889323143936,-0.4192757462378722,11.132006553113492,0.9900054931640625,1.7258061543604697,-0.17749671936036293,-3.457315161073552,3.102321722352812,-1.8174059402169576,1.4624125014962317,3.771190795898434,9.38282954250047,-56.82906006720637,1.6399092208565904,5,1.7349929809570312,-0.26500701904296875,3.3174896240234375,1.3499946594238281,1.319992065429716,4,0.01990281365326707,1.842127242647709,130.1300048828125,2.1025861731680373,130.99000549316406,-1.3708606594649793,129.80000305175778,0.01990281365326707
8879,2015-06-01,129.46000671386722,129.94000244140622,128.50999450683594,129.83999633789062,1209200.0,-0.0013114106498642863,3.9310462760783627,0.6229331865822382,48.218989578679704,63.19586582948893,1.417207514204648,0.12766695055623245,2.448848102637868,-0.1834687936308228,10.231197216347859,1.430007934570284,1.8157109050027032,-0.43749504089353763,-3.5644154208020495,2.6894253390149743,-2.000955230847808,1.1259651490607325,3.7751411376952717,30.844533839318046,-30.932913179346983,1.5634601899542573,6,1.534988403320284,-0.09500885009768467,3.4324874877929403,1.5199928283691122,-1.260009765625,0,-7.731936587274113e-05,2.2459164019311104,129.6300048828125,1.842127242647709,130.1300048828125,2.1025861731680373,130.99000549316406,-7.731936587274113e-05
8880,2015-06-02,129.57000732421878,130.02999877929688,128.33999633789062,129.10000610351562,847500.0,0.0008496879703914217,1.4316859507761213,-1.236879090872753,49.82397322190131,61.53554376433142,1.390753479597663,0.16721854935755687,2.159469816748441,-0.2862295542576305,9.910754229709017,1.69000244140625,1.7662511805239944,-0.4169948577880689,-3.3872677414863404,2.5532780259102026,-1.9021312996372046,1.0681415840610669,3.381631326660113,43.928915918715354,-14.476351249283361,1.485136441849133,6,1.3399887084960653,-0.20500946044924717,3.322486877441378,1.7599906921386435,-1.7500076293945597,1,0.0014662898192308038,3.9310462760783627,129.46000671386722,2.2459164019311104,129.6300048828125,1.842127242647709,130.1300048828125,0.0014662898192308038
8881,2015-06-03,129.97999572753906,130.25,129.17999267578122,130.07000732421878,1137200.0,0.0031642230465758203,3.7556203587536445,-0.19151353808199162,50.56370255773666,58.561776614971926,0.996163761634989,0.02054991630063796,1.5311947525287906,-0.7079167093583578,9.004038113185347,1.0700073242187784,1.6809741910035427,-0.17350616455078693,-2.6957026763450926,2.348690347243533,-1.434604420447954,1.0875920913463801,2.602711538300781,64.31362458636764,9.128383276794153,1.2610982558971593,6,0.9300003051757812,-0.6149978637695312,2.0725021362304688,1.9650039672851562,0.6500091552734375,2,0.0064626221287198415,1.4316859507761213,129.57000732421878,3.9310462760783627,129.46000671386722,2.2459164019311104,129.6300048828125,0.0064626221287198415
8882,2015-06-04,129.5,129.82000732421878,128.91000366210938,129.02999877929688,1252200.0,-0.0036928430782935395,-1.5634214485279117,-5.221562976774076,42.56501306075448,54.97917534407091,1.2081553705371277,0.6803429855076786,1.8543938529905972,-0.2342266678232363,8.193474254150072,1.0699920654296875,1.63212868889147,-0.7455017089843636,-3.0053228189694607,1.5143194010007193,-1.875412263976898,0.3844088460081707,2.7432903916038924,60.733059581063166,9.887054988070794,1.1299105549925434,6,1.3199996948242188,-0.13500213623046875,2.2224960327148438,2.8149986267089844,4.789993286132784,3,0.01119688763121407,3.7556203587536445,129.97999572753906,1.4316859507761213,129.57000732421878,3.9310462760783627,129.46000671386722,0.01119688763121407
8883,2015-06-05,129.57000732421878,129.88999938964844,128.42999267578122,129.05000305175778,919300.0,0.0005405970982144126,1.5172781205193793,1.1063891955069063,47.01720280799213,52.44268869598913,0.6990308767746569,0.7944068046372479,1.6877117398583152,-0.2902376695375608,7.8055737533098135,1.460006713867216,1.4712231642340612,-0.7664947509765341,-2.7304007372934223,1.197411235340354,-1.7484477441349782,0.21545824218191,2.361019543088048,64.39835748638045,14.54701230574473,0.9819529931584393,6,0.3949890136718466,-0.20500946044924717,2.1524887084960653,2.7749938964843466,7.019989013671847,4,0.006328563857975311,-1.5634214485279117,129.5,3.7556203587536445,129.97999572753906,1.4316859507761213,129.57000732421878,0.006328563857975311
8884,2015-06-08,128.27000427246094,129.53999328613278,128.16999816894528,129.25,1767300.0,-0.010033209680268773,-1.3220100086637185,-1.8845916840280812,42.27273042537406,50.153193497788514,1.5542209061521817,2.06563948533352,2.894572878764336,1.0188991460977377,8.225773604755245,1.4000091552734943,0.9667219202798947,-1.9809982299804574,-4.148583099375685,0.18658663941477016,-3.064790664678071,-0.8972057952828436,3.373740152492587,4.807981513407749,-42.22312057643707,1.0837924346976142,6,1.3849945068359375,1.5449943542480469,2.379993438720703,3.8699951171875,6.9799957275390625,0,0.02089337012953285,1.5172781205193793,129.57000732421878,-1.5634214485279117,129.5,3.7556203587536445,129.97999572753906,0.02089337012953285
8885,2015-06-09,128.57000732421878,129.00999450683594,127.4499969482422,127.98999786376952,2007400.0,0.002338840272591014,1.137006631375952,-0.5918489684702654,40.764933207125885,47.63633947289337,1.1861287051895602,1.7531351782102718,2.483006237684947,0.7640367776231471,8.805411550894265,1.5599975585937358,0.4406123208936208,-1.615995788574196,-3.9061851412211865,0.6741935640727945,-2.7610904648977055,-0.47090111225068654,2.726362475133925,40.00032697369568,-4.465547172531771,1.1450946763234955,6,0.5999908447265341,1.244991302490206,1.9099922180175497,3.569992065429659,8.089996337890597,1,-0.0028778902924342376,-1.3220100086637185,128.27000427246094,1.5172781205193793,129.57000732421878,-1.5634214485279117,129.5,-0.0028778902924342376
8886,2015-06-10,130.17999267578122,130.47999572753906,128.58999633789062,128.58999633789062,1185700.0,0.012522246712660667,-1.3773631984031016,2.741328282230127,41.5284683983425,45.69185206116026,-0.6155744990628875,0.1982036929866524,0.7172578186362841,-0.757935634263589,8.538944522997504,1.909988403320284,0.017687728986658158,-0.03451004028323723,-2.30864873123258,2.2396286506661056,-1.1715793857578944,1.10255930519142,0.6548123814382336,90.09890519403247,47.089864234452534,1.1370693454746696,6,-1.2149963378905966,-0.3649940490722372,-0.34249114990231533,1.960006713867216,5.570007324218778,2,-0.01812869191684985,1.137006631375952,128.57000732421878,-1.3220100086637185,128.27000427246094,1.5172781205193793,129.57000732421878,-0.01812869191684985
8887,2015-06-11,130.52000427246094,130.75999450683594,130.28999328613278,130.39999389648438,762800.0,0.0026118575496199004,-1.7646187676701264,0.07547839772749218,38.82468986259732,44.619967013389335,-0.9995614650053426,-0.09385150392279229,0.2618756190317981,-1.0255855666647733,8.196681311772544,0.5800018310547159,-0.16429054057783787,0.27200164794922443,-1.999266756084893,2.5432700519833418,-0.8636325540678342,1.407635849966283,-3.070007324218736,92.74953439914438,52.59664293639438,1.1356342020170582,6,-1.415008544921875,-0.5950050354003906,-1.160003662109375,1.6199951171875,5.649993896484347,3,0.0008427873640115546,-1.3773631984031016,130.17999267578122,1.137006631375952,128.57000732421878,-1.3220100086637185,128.27000427246094,0.0008427873640115546
8888,2015-06-12,130.02000427246094,130.52000427246094,129.22999572753906,129.8699951171875,1723900.0,-0.0038308303986586134,1.2434752610559,1.2499682136045773,39.54861480269123,43.656592038279506,-0.4899452443404755,0.338440950390293,0.7137528978270211,-0.4545983419225479,8.57811573647653,1.290008544921875,-0.471744634841599,-0.17399826049805256,-2.411072896223345,2.0630763752272543,-1.292535578360713,0.944539057364608,-2.503807373046868,77.64378307610029,39.042836041346376,1.118537317862652,6,-0.915008544921875,0.3099937438964844,-0.660003662109375,2.1199951171875,6.4499969482421875,4,0.03284101579264642,-1.7646187676701264,130.52000427246094,-1.3773631984031016,130.17999267578122,1.137006631375952,128.57000732421878,0.03284101579264642
8889,2015-06-15,129.53999328613278,129.71000671386722,128.19999694824222,128.8800048828125,2271300.0,-0.0036918241082524172,2.0199734501119786,4.399654155223084,48.43744268789203,43.502533090056254,0.0029111711303926313,0.8112119562099451,1.1032870949902644,0.09241320330349367,9.122538557905933,1.8200073242187216,-0.6839901934601471,-0.6230087280273722,-2.8791694364678335,1.6331519804130892,-1.7510890822476028,0.5050716261928585,-1.958920434570274,63.141929892495895,19.471246515791066,1.1280803542202291,6,-0.4349975585937216,0.9250030517578409,-0.4449958801269247,2.6000061035156534,10.520004272460994,0,0.054423370519909975,1.2434752610559,130.02000427246094,-1.7646187676701264,130.52000427246094,-1.3773631984031016,130.17999267578122,0.054423370519909975
8890,2015-06-16,128.80000305175778,130.30999755859378,128.27000427246094,129.66000366210938,1430000.0,-0.005712446138085525,-1.1249950329415614,-1.303054123413504,36.08637992275583,41.89394168616949,0.6953089926617793,1.5379037264694944,1.7297635840770624,0.8695950782111197,9.556793626544295,2.039993286132841,-0.715759503541733,-1.3044990539551122,-3.64097469521451,1.0319765873042854,-2.472736874584797,-0.1362612333254276,-1.1553517670898117,23.43776077056762,-20.77152361847837,1.1682378206296953,6,0.3049926757812784,1.664993286132841,0.17499542236330967,3.3399963378906534,11.800003051757841,1,0.05007761487125362,2.0199734501119786,129.53999328613278,1.2434752610559,130.02000427246094,-1.7646187676701264,130.52000427246094,0.05007761487125362
8891,2015-06-17,128.63999938964844,129.30000305175778,127.4000015258789,129.0,1322100.0,-0.0012422644279367345,2.9583088293731388,0.4186050637852277,39.60944300085339,41.565545012847146,0.7210734673923866,1.631105524935208,1.7875279012309306,1.1002475271674825,10.533300810262949,1.9000015258788778,-0.7381402872010483,-1.369002532958973,-3.7836379056029443,1.0456328396850125,-2.576320219280973,-0.16168484663697313,2.1199951171875,36.9047754205826,-10.547961099032513,1.207317686321991,6,0.4399986267089844,1.7999992370605469,0.342498779296875,3.5,9.300003051757784,2,0.0623445608715254,-1.1249950329415614,128.80000305175778,2.0199734501119786,129.53999328613278,1.2434752610559,130.02000427246094,0.0623445608715254
8892,2015-06-18,129.67999267578122,130.44999694824222,128.83000183105472,129.0,2039800.0,0.008084524961654127,-2.1764952278372953,-1.8888653414147474,50.32417541095845,41.93298641317674,-0.324865957788802,0.42880069597916304,0.6617196150133964,0.125373127627455,10.726348501105239,1.8099975585937784,-0.768691394540042,-0.21200866699220455,-2.435568536265947,2.011551202281538,-1.3237886016290759,0.8997712676446668,1.0128019714355787,73.07657508955882,19.948683972643337,1.1117799346368684,6,-0.5999946594237997,0.7600059509277628,-0.6974945068359091,2.460006713867216,7.340011596679716,3,0.046807585341207325,2.9583088293731388,128.63999938964844,-1.1249950329415614,128.80000305175778,2.0199734501119786,129.53999328613278,0.046807585341207325
8893,2015-06-19,129.97000122070312,130.30000305175778,129.53999328613278,129.53999328613278,1948600.0,0.002236339923668673,-2.534863915403528,0.6323714208779069,53.25666914159081,43.15342404831194,-0.6170588194131597,-0.09195989519770364,0.2633182344089846,-0.08503397822414627,10.709853035309832,0.760009765625,-0.8368675895956414,0.22149963378905113,-1.5189542531247469,1.9619535207028491,-0.6487273096678337,1.091726577245936,0.6569375640869168,84.2624115426651,27.146128047691946,0.870226943456892,6,-0.8900032043457031,0.4699974060058594,-0.7625026702880859,2.1699981689453125,8.67999267578125,4,0.04770329222136338,-2.1764952278372953,129.67999267578122,2.9583088293731388,128.63999938964844,-1.1249950329415614,128.80000305175778,0.04770329222136338
8894,2015-06-22,130.08999633789062,130.91000366210938,129.97999572753906,130.46000671386722,1130400.0,0.0009232524125604158,-2.1525073059715,-0.8604733685816777,53.31625801378723,44.54801569349653,-0.5048263654536527,-0.39441995154632536,0.028932116297937682,-0.11529948612908925,10.557692052854966,0.94000244140625,-0.7597613251010387,0.4444946289062557,-0.8952522116098294,1.7842414694223407,-0.22537879135180106,1.1143680491643124,-2.6899948120117188,76.6379821893958,17.11607219039402,0.669873420258048,6,-0.9349937438964844,0.3500022888183594,-0.6124973297119141,2.0500030517578125,9.529998779296875,0,0.049043009166064744,-2.534863915403528,129.97000122070312,-2.1764952278372953,129.67999267578122,2.9583088293731388,128.63999938964844,0.049043009166064744
8895,2015-06-23,129.55000305175778,130.67999267578122,128.99000549316406,129.99000549316406,836600.0,-0.004150920911168976,-1.1666536249461665,1.18916243968822,47.302430301614564,45.18956701608232,0.21098572319579034,0.13268655702054843,0.4784612609282419,0.45439320515603754,11.22464653230804,1.689987182617159,-0.7617516500331192,-0.0829986572265966,-1.4213402793222087,1.2553429648690155,-0.7521694682744169,0.5861721538212237,-2.07980148315427,61.253567446196776,2.241205955092205,0.669170811047811,6,-0.39500045776364345,0.8899955749512003,-0.07250404357907314,2.5899963378906534,9.569992065429716,1,0.08112693368781354,-2.1525073059715,130.08999633789062,-2.534863915403528,129.97000122070312,-2.1764952278372953,129.67999267578122,0.08112693368781354
8896,2015-06-24,130.27000427246094,131.47000122070312,128.8800048828125,129.14999389648438,2000900.0,0.005557709021554391,-2.1204993151881166,-2.5454640033290072,54.68942535187179,46.95231540377948,-0.5530653410268371,-0.6788247546282378,-0.3242130065005142,-0.18751066520755444,11.754272463610597,2.589996337890625,-0.5717047831084869,0.6730026245117244,-0.5449676301173838,1.8909728791408327,0.06401749719717031,1.2819877518262786,-2.7310066619873083,54.545559633557296,-4.0736173196634695,0.6089851273145537,6,-0.8350028991699219,0.16999435424804688,-0.7375049591064453,1.8699951171875,9.259994506835938,2,0.07929685646934792,-1.1666536249461665,129.55000305175778,-2.1525073059715,130.08999633789062,-2.534863915403528,129.97000122070312,0.07929685646934792
8897,2015-06-25,131.52999877929688,131.97999572753906,129.44000244140622,130.21000671386722,1993600.0,0.009672176752221873,1.2882967097169113,1.1785534257026218,60.425493232560086,49.2719685626538,-1.8491874305001943,-1.9273750180481954,-1.6842475774782883,-1.372145821393076,12.02229181420004,2.539993286132841,-0.33659049653346074,1.8629974365234432,0.38325484607557314,3.3427400269713132,1.1231261412995082,2.602868731747378,-3.833761024414059,85.4839265410192,26.45582397331375,0.7398712952239306,6,-1.8400001525878906,-1.0900001525878906,-1.7950000762939453,0.6100006103515625,6.910003662109347,3,0.04873415739070386,-2.1204993151881166,130.27000427246094,-1.1666536249461665,129.55000305175778,-2.1525073059715,130.08999633789062,0.04873415739070386
8898,2015-06-26,132.21000671386722,134.1199951171875,131.97000122070312,132.83999633789062,2203600.0,0.005169983584591753,-2.8738607464430546,-0.47726773555896085,72.4373746537227,51.93862766996831,-2.4427562537145775,-2.534110403467281,-2.4220279176458632,-1.995067862477839,12.415987329893863,2.589996337890625,-0.19908174880723095,2.414005279541044,0.5483337767032026,4.2796767823789,1.4811695281221091,3.346841030959979,-4.256743480625019,63.54977170013566,-2.2402802551454997,0.9328357514189253,6,-1.4500083923340128,-1.4500083923340128,-1.835006713867216,-0.07000732421877842,5.559997558593722,4,0.03638149394397705,1.2882967097169113,131.52999877929688,-2.1204993151881166,130.27000427246094,-1.1666536249461665,129.55000305175778,0.03638149394397705
8899,2015-06-29,129.44999694824222,132.17999267578122,129.30000305175778,130.91999816894528,1862200.0,-0.020875952087335503,-2.2542457628578756,2.333373701165031,53.91454267775325,53.9195346427458,0.3387703386586054,0.2372762840381597,0.2595195154650298,0.8222058811044519,12.320231196408107,2.910003662109432,-0.12055230734009115,-0.3455039978026946,-2.2115603452243136,1.5205523496189244,-1.2785321715135183,0.5875241759081291,-1.0033951642843988,10.877731444812543,-55.77141673480723,0.9330281737108096,6,1.3100013732909872,1.3100013732909872,1.0550003051757528,2.6900024414062216,9.240005493164006,0,0.07106988926326951,-2.8738607464430546,132.21000671386722,1.2882967097169113,131.52999877929688,-2.1204993151881166,130.27000427246094,0.07106988926326951
8900,2015-06-30,129.75999450683594,131.25999450683594,129.39999389648438,130.83999633789062,1312100.0,0.0023947282031815398,-1.066663840969779,0.7346945130685995,47.88733691622588,54.839300633342745,0.20033558905973337,-0.06087944312395166,-0.18917485185710348,0.5608389047617379,12.140244770297349,1.8600006103515625,-0.008570703397936086,-0.04500579833984375,-1.908160930061456,1.8181493333817542,-0.9765833642006498,0.8865717675209623,-0.8595212562197503,16.79372641289661,-44.95224133943001,0.9315775658608016,6,1.7150039672851562,1.0000038146972656,0.7450027465820312,2.3800048828125,7.160003662109347,1,0.07598644441860025,-2.2542457628578756,129.44999694824222,-2.8738607464430546,132.21000671386722,1.2882967097169113,131.52999877929688,0.07598644441860025
8901,2015-07-01,130.82000732421878,130.88999938964844,129.83000183105472,130.66999816894528,1161000.0,0.008169026373741062,6.310497237568865,-0.13889713050486338,51.40714127237475,54.95963017350012,-0.5787888437265281,-1.1117331370884074,-1.3916443298685977,-0.4081193212442429,12.08443042841458,1.1300048828125,0.05410324312151715,0.9730064392090014,-0.9438568615106817,2.8898697399286846,0.014574788849159859,1.931438089568843,-1.5200042724609943,31.535410262661536,-25.202850997482592,0.9584316503598448,7,0.6799926757812216,-0.0600090026855753,-0.08000946044924717,1.319992065429659,5.199996948242159,2,0.06344585941199643,-1.066663840969779,129.75999450683594,-2.2542457628578756,129.44999694824222,-2.8738607464430546,132.21000671386722,0.06344585941199643
8902,2015-07-02,130.94999694824222,131.46000671386722,130.38999938964844,131.13999938964844,1093200.0,0.000993652474741591,1.578277814545079,-1.2666056352348103,54.51891109575523,55.09987927951838,-0.5695806696290333,-1.1884555549778213,-1.5446250673536213,-0.4230200337977692,11.780394505040933,1.0700073242187784,0.3084927039620311,1.0304962158203352,-0.9400393503663622,3.0010317820070327,0.04522843272698651,2.015763998913684,-1.550003051757841,34.23229486867071,-19.04109798657649,0.9852677830933474,7,0.5500030517577841,-0.1899986267090128,-0.07249832153323155,1.1900024414062216,6.229995727539006,3,0.06552120680419637,6.310497237568865,130.82000732421878,-1.066663840969779,129.75999450683594,-2.2542457628578756,129.44999694824222,0.06552120680419637
8903,2015-07-06,130.38999938964844,130.91000366210938,129.67999267578122,129.74000549316406,1465400.0,-0.004276422845699734,-2.1947526949903264,-3.420976549952327,54.09839201422005,55.18678305734425,0.06287041300075202,-0.5943490341401798,-0.9778486593569085,0.22395207457930155,11.346938459247582,1.2700042724609943,0.5386310525576903,0.4294990539550838,-1.5445378719693963,2.4035359798795497,-0.557519409007142,1.4165175169173096,3.7299957275390625,37.847231420503995,-13.592185185570095,0.9870184629622347,7,1.1100006103515625,0.3699989318847656,0.047496795654296875,1.75,4.190002441406278,0,0.06173788702691607,1.578277814545079,130.94999694824222,6.310497237568865,130.82000732421878,-1.066663840969779,129.75999450683594,0.06173788702691607
8904,2015-07-07,130.94999694824222,131.00999450683594,128.71000671386722,130.86000061035156,1473800.0,0.004294789180267822,20.90553698590294,0.13845720456363825,60.54952591447908,56.65868256988475,-0.40488506007713454,-0.9942494166060669,-1.539572245070019,-0.2511587711956338,10.924752431577339,2.2999877929687216,0.6240559443826896,0.8554969787597884,-0.9953697910291908,2.7063637485487675,-0.0699364061347012,1.780930363654278,3.0811981201171648,81.4541903409091,25.37919049153448,0.9254333848944917,7,0.46500396728512783,-0.1899986267090128,-0.5849990844726847,1.1900024414062216,3.760009765625,1,0.052081004071457215,-2.1947526949903264,130.38999938964844,1.578277814545079,130.94999694824222,6.310497237568865,130.82000732421878,0.052081004071457215
8905,2015-07-08,128.19999694824222,130.60000610351562,128.11000061035156,129.94000244140622,1515500.0,-0.02100038231453283,-1.5937581956464726,-19.3341810783249,48.27855053429659,55.946363145709725,2.384202313070972,1.8199171278866686,1.265365429583511,2.5460848742817177,10.222906052100914,2.8399963378906534,0.5961878014117872,-1.8760025024413665,-3.7970948745746966,0.04508986969196371,-2.8365486885080315,-0.9154563163747014,5.618350585937492,2.686452952912744,-53.507855256395004,0.9605461860666611,7,2.9150009155273153,2.560001373290987,1.9799995422362997,3.9400024414062216,5.520004272460909,2,0.08182531780713775,20.90553698590294,130.94999694824222,-2.1947526949903264,130.38999938964844,1.578277814545079,130.94999694824222,0.08182531780713775
8906,2015-07-09,127.81999969482422,130.0,127.7699966430664,129.6199951171875,1240600.0,-0.0029640972111053543,-1.3473700695077437,1.0344768619610452,42.32676336859119,53.93539316082429,2.659828005293747,2.122885751413719,1.6854117809397167,2.9591413779938307,10.530700490712249,2.2300033569335938,0.5448215068922764,-2.1380001068115178,-4.3062189974821194,0.030218783859098153,-3.222109552146833,-1.0538906614762027,5.655847023925787,1.3550925552612594,-50.52658602497568,1.0841094453353064,7,3.1249961853027344,2.9399986267089844,2.3174972534179688,4.319999694824219,7.200004577636719,3,0.07119385460685113,-1.5937581956464726,128.19999694824222,20.90553698590294,130.94999694824222,-2.1947526949903264,130.38999938964844,0.07119385460685113
8907,2015-07-10,130.6300048828125,131.0,128.69000244140622,129.74000549316406,2163300.0,0.02198408069705282,1.8343708751860903,-0.49444536279982537,52.25411096183529,51.692808306170136,-0.325496317009879,-0.7151205278273949,-1.0349471171263644,0.19216493419583003,10.813301794700184,3.1800003051757812,0.6627604577807915,0.6665050506591683,-1.5082645945906563,2.841274695908993,-0.4208797719657582,1.7538898732840948,2.389373829882828,88.27191745178055,38.81374132675634,1.087384822624914,7,-0.6550102233886719,0.12999343872070312,-0.4925079345703125,1.5099945068359375,5.679992675781278,4,0.04126157228948868,-1.3473700695077437,127.81999969482422,-1.5937581956464726,128.19999694824222,20.90553698590294,130.94999694824222,0.04126157228948868
8908,2015-07-13,134.28999328613278,134.3800048828125,130.75,131.3699951171875,1732500.0,0.02801797647181936,1.3419224957300295,3.28089906904175,61.55115137597722,52.54132038375058,-4.089461121617063,-4.257072262234857,-4.514166645996426,-3.4025962396382283,10.59329564199614,3.75,0.7532602688103509,4.112994003295881,1.2013324467729092,7.024655559818854,2.6571632250343953,5.5688247815573675,-6.519996643066378,98.638252882372,50.44453836633072,1.455830778261484,7,-3.214992523193331,-3.399990081787081,-4.197494506835909,-2.1499938964843466,1.0300140380859943,0,0.021520586299313305,1.8343708751860903,130.6300048828125,-1.3473700695077437,127.81999969482422,-1.5937581956464726,128.19999694824222,0.021520586299313305
8909,2015-07-14,136.58999633789062,137.02000427246094,134.16999816894528,134.72000122070312,2763100.0,0.017127136545886934,1.087908156991648,0.6404096882920136,67.6529398800723,54.73749849084463,-5.889487426948676,-6.326172049348429,-6.66677871629301,-5.619982370037661,10.211487919219328,2.8500061035156534,0.7420121947023404,6.060496902465815,1.9951090001983403,10.125884804733303,4.027802951332063,8.093190853599566,-8.687799530029295,95.35126940648308,46.793266767946825,2.032693951133741,7,-4.194995880126953,-4.379993438720703,-6.924999237060547,-4.4499969482421875,-2.8600006103515625,1,-0.014715532328324121,1.3419224957300295,134.28999328613278,1.8343708751860903,130.6300048828125,-1.3473700695077437,127.81999969482422,-0.014715532328324121
8910,2015-07-15,135.25,137.47000122070312,134.75999450683594,137.35000610351562,2362800.0,-0.0098103548855496,1.316248679525803,-1.1230008486193617,62.110885989520646,55.9268034594164,-4.1223458050259865,-4.720188566481397,-5.195791781832867,-4.258291299646487,10.26106653905579,2.7100067138671875,0.524767638627452,4.398000717163086,-0.09097745956597691,8.886978893892135,2.1535116287985545,6.642489805527617,-6.9830908935546745,77.11340027796152,28.101902487957076,2.2444890883645257,7,-2.6300010681152344,-2.8149986267089844,-5.51500129699707,-4.165000915527344,-2.910003662109375,2,-0.003992556644235035,1.087908156991648,136.58999633789062,1.3419224957300295,134.28999328613278,1.8343708751860903,130.6300048828125,-0.003992556644235035
8911,2015-07-16,136.66000366210938,136.75999450683594,135.71000671386722,135.78999328613278,1363500.0,0.010425165708756845,-1.038843868979776,-0.41428945112116794,62.38532887432016,56.80084987925694,-5.159393685730976,-5.795695053386851,-6.419290976990112,-5.6351470802972585,9.902037304220801,1.5099945068359375,0.7501378506626679,5.407004165649425,0.3527544268833367,10.461253904415514,2.879879296266381,7.93412903503247,-7.840909028808568,90.7745139953355,44.460766404594494,2.5271248693830417,7,-4.040004730224609,-4.225002288818359,-7.167505264282227,-5.915000915527344,-8.700004577636719,3,-0.021513261836838327,1.316248679525803,135.25,1.087908156991648,136.58999633789062,1.3419224957300295,134.28999328613278,-0.021513261836838327
8912,2015-07-17,135.75,136.77999877929688,135.05000305175778,136.25999450683594,1477600.0,-0.006658888026663257,1.2322481566435035,-0.5861935913850064,58.45270504633006,57.28466243838027,-3.9078590689475448,-4.645818774428221,-5.3620722210767156,-4.710842224854389,10.133531207917763,1.729995727539091,1.0442415739645128,4.193500137329096,-1.1818286042215504,9.568828878879742,1.505835766553787,6.881164508104405,-6.411850971455067,74.4047483889719,29.020768150263336,2.6876643707753214,7,-3.1300010681152344,-3.3149986267089844,-6.360002517700195,-5.004997253417969,-14.080001831054688,4,-0.00537750075535226,-1.038843868979776,136.66000366210938,1.316248679525803,135.25,1.087908156991648,136.58999633789062,-0.00537750075535226
8913,2015-07-20,136.16999816894528,136.49000549316406,135.41999816894528,135.82000732421878,1055400.0,0.003093909163501163,1.1616189639494416,-0.6862639499744569,68.06452830219615,58.119662703682174,-3.8238616584188776,-4.824887450986665,-5.629840919313523,-5.101497386551415,10.377535329822933,1.0700073242187784,1.2542528902649508,4.303498458862265,-1.3921627929270812,9.999159710651611,1.4556678329675776,7.151329084756952,-6.34393800887085,60.60600455913649,10.408715526274115,2.847830625894676,7,-3.5499992370605185,-3.7349967956542685,-6.655000686645479,-5.424995422363253,-16.119995117187486,0,0.0010281221379968564,1.2322481566435035,135.75,-1.038843868979776,136.66000366210938,1.316248679525803,135.25,0.0010281221379968564
8914,2015-07-21,136.47000122070312,137.03999328613278,135.71000671386722,136.33999633789062,1864400.0,0.0022031508833952884,1.0944851616003888,0.37145223874095934,68.04735889105754,60.316196965544506,-3.6414447069576283,-4.8722100663744925,-5.842880223090191,-5.35526545694114,11.096297230158084,1.3299865722655682,1.448976368756604,4.284501266479481,-1.6995773463859223,10.26857987934487,1.2924619600467793,7.276540572912182,-6.18530459699096,63.09972241459886,8.318665008103679,2.992039306432697,7,-3.8500022888183594,-4.034999847412109,-6.752504348754883,-5.724998474121094,-11.209999084472642,1,-0.008426715660568851,1.1616189639494416,136.16999816894528,1.2322481566435035,135.75,-1.038843868979776,136.66000366210938,-0.008426715660568851
8915,2015-07-22,140.05999755859378,141.25,138.08000183105472,140.22000122070312,3412200.0,0.0263061208014852,1.855852635919969,-1.2307511737087016,71.87499774224602,63.59933411817283,-6.003512890377806,-8.047027718654789,-9.298857546804726,-8.875446382155559,11.796599455000727,4.779998779296875,1.8144464934121345,7.34899787902836,0.5491131372006919,14.148882620856028,3.949055508114526,10.748940249942194,-9.34418265906217,80.80640278793034,22.131312817618863,3.399942370913832,7,-5.089996337890653,-5.734996795654325,-10.275001525878935,-9.845001220703153,-12.149993896484403,2,-0.045194930325531235,1.0944851616003888,136.47000122070312,1.1616189639494416,136.16999816894528,1.2322481566435035,135.75,-0.045194930325531235
8916,2015-07-23,140.60000610351562,140.94000244140625,139.55000305175778,140.5,2030000.0,0.00385555158028561,2.564106576939703,-0.6250238413123369,72.41061240689146,65.83894538984573,-5.07357326061765,-8.193545624504111,-9.687427266929888,-9.36334635942876,13.03148791492626,1.389999389648466,2.1176124504914355,7.37250633239745,-0.1748887745016816,14.91990143929658,3.5988087789478698,11.14620388584703,-9.04145639594654,89.51622231574393,26.60298888959383,3.773697553449569,7,-4.600006103515625,-6.275005340576172,-10.815010070800781,-10.385009765625,-14.080009460449219,3,-0.05874828881261662,1.855852635919969,140.05999755859378,1.0944851616003888,136.47000122070312,1.1616189639494416,136.16999816894528,-0.05874828881261662
8917,2015-07-24,137.94000244140622,140.72000122070312,137.60000610351562,139.63999938964844,1345500.0,-0.018918944143935468,-1.621856066677352,-16.99893194995451,65.97545808644611,66.33053502434227,-1.4165673466121973,-5.3004552110531336,-6.911509192621764,-6.640305958124344,14.254740437524967,3.1199951171875,2.78469738005532,4.3920024871825945,-3.3925549078837776,12.176559882248952,0.49972378964940845,8.28428118471578,-5.606136710442655,43.22475953673996,-21.91486646889279,3.8922786975331807,7,-0.23000335693356533,-3.4300041198730185,-8.180004119873018,-7.725006103515597,-12.569999694824176,4,-0.07235032028633492,2.564106576939703,140.60000610351562,1.855852635919969,140.05999755859378,1.0944851616003888,136.47000122070312,-0.07235032028633492
8918,2015-07-27,137.02000427246094,137.58999633789062,136.28999328613278,137.47999572753906,1388300.0,-0.006669553085850377,2.823579570954217,0.2705836946082478,62.651116995259464,65.77477692602973,-0.07665332011481496,-4.2178806008570575,-5.924194567876583,-5.6485684865753,14.600902014054714,1.6500091552734375,3.6295109730850754,3.231504440307617,-4.675249767331337,11.138258647946572,-0.7218726635118742,7.1848815441271086,-3.97284779997446,23.64619397414777,-37.8009470914051,3.953377103819478,7,0.9849929809570312,-2.5100059509277344,-7.260005950927734,-6.8050079345703125,-15.570007324218736,0,-0.1120274823009968,-1.621856066677352,137.94000244140622,2.564106576939703,140.60000610351562,1.855852635919969,140.05999755859378,-0.1120274823009968
8919,2015-07-28,138.64999389648438,139.1199951171875,137.44999694824222,138.72999572753906,1256900.0,0.011895997468969854,2.8837139156508274,0.17392025476016718,72.84652203617799,66.96762537565832,-1.5463138689522111,-5.400158966135905,-7.436235470226222,-7.2376478754433435,15.612008449589299,2.0999908447265625,4.226382166181168,4.401494216918934,-3.5129714204808806,12.315959854318763,0.44426139821902666,8.358727035618841,-4.946609941796822,47.58059306156758,-20.419524449805095,3.957232818699914,7,-0.49999237060546875,-4.139995574951172,-8.889995574951172,-8.43499755859375,-15.8699951171875,1,-0.1341506791454551,2.823579570954217,137.02000427246094,-1.621856066677352,137.94000244140622,2.564106576939703,140.60000610351562,-0.1341506791454551
8920,2015-07-29,139.6199951171875,139.75999450683594,138.30999755859378,138.30999755859378,1099600.0,0.006996042289243221,-1.2137399245213218,-16.374594697691805,75.14918133601566,68.3858312047356,-2.0464481216358763,-5.895883945180117,-8.26845933947601,-8.113579738783471,16.746663808324154,1.449996948242159,4.403677938753191,4.878495407104481,-3.0869489621099717,12.843939776318933,0.8957732224972403,8.861217591711721,-5.312881878874947,71.61280160659983,-4.6184589057090335,3.9827221846072285,7,-1.4699935913085938,-5.109996795654297,-9.822494506835938,-9.404998779296875,-16.849998474121094,2,-0.10285054779513647,2.8837139156508274,138.64999389648438,2.823579570954217,137.02000427246094,-1.621856066677352,137.94000244140622,-0.10285054779513647
8921,2015-07-30,139.1199951171875,139.60000610351562,137.47000122070312,138.92999267578122,947300.0,-0.00358114895778594,2.704277677528925,0.1450403019149482,70.0709046913395,69.67674227640332,-1.2972179378429018,-4.998461015509804,-7.652349414450072,-7.514916500522816,17.793035612924214,2.149993896484375,4.238134918351534,3.963496017456066,-4.006554152431107,11.93354618734324,-0.021529067487534803,7.948521102399667,-4.25745093793995,63.88254542323282,-10.378456407398211,3.985025084943589,7,-0.7849960327148438,-4.609996795654297,-9.322494506835938,-8.904998779296875,-17.949996948242188,3,-0.0805778597507526,-1.2137399245213218,139.6199951171875,2.8837139156508274,138.64999389648438,2.823579570954217,137.02000427246094,-0.0805778597507526
8922,2015-07-31,139.52999877929688,140.25,138.88999938964844,139.1300048828125,1190000.0,0.0029471224590253975,-2.0908933277847135,2.1052039832955414,64.63687936612129,69.29589239461723,-1.2456325184340358,-4.988476270561449,-7.986474721398082,-7.805786158316835,19.284511808523753,1.3600006103515625,4.323739627439124,3.9444995880126896,-3.9958052072852013,11.88480438331058,-0.025652809636255824,7.914651985661635,-4.1564581343891405,81.81818181818194,10.201180375855941,3.970152397648947,7,-1.0499954223632812,-5.020000457763672,-9.592498779296875,-9.31500244140625,-15.83999633789064,4,-0.09324161291514943,2.704277677528925,139.1199951171875,-1.2137399245213218,139.6199951171875,2.8837139156508274,138.64999389648438,-0.09324161291514943
8923,2015-08-03,138.44000244140622,139.77999877929688,137.67999267578122,139.5,1448000.0,-0.007811913906877965,1.5926079421294903,-2.6500343327993385,55.542258337020705,67.90643677750201,0.22375696287096503,-3.4408879042499336,-6.858136273221163,-6.616314783510319,20.27720090868202,2.1000061035156534,4.284433924889129,2.4520030975341456,-5.189916395562278,10.09392259063057,-1.3689566490140521,6.272962844082343,-2.596345048091109,35.35730050517269,-31.883643648329723,3.8209597465482075,8,0.32999420166018467,-3.9300041198730185,-8.375003814697237,-8.225006103515597,-16.819999694824176,0,-0.09440912643985222,-2.0908933277847135,139.52999877929688,2.704277677528925,139.1199951171875,-1.2137399245213218,139.6199951171875,-0.09440912643985222
8924,2015-08-04,137.77000427246094,138.99000549316406,137.50999450683594,138.67999267578122,857700.0,-0.004839628410356678,-1.0699339500837628,0.8584816030401989,57.86517977649023,66.34979033686248,1.2265366896946546,-2.3544693847655935,-6.134546655730958,-5.860266070724833,20.82123401323478,1.480010986328125,4.410118923743255,1.441004562377941,-5.855185975619378,8.73719510037526,-2.2070907066207326,5.089099831376615,-1.4938394706110216,10.791481420495087,-52.92038096387489,3.6480952689986603,8,0.8449935913085938,-3.2600059509277344,-7.010005950927734,-7.5550079345703125,-15.740005493164062,1,-0.11845834955440271,1.5926079421294903,138.44000244140622,-2.0908933277847135,139.52999877929688,2.704277677528925,139.1199951171875,-0.11845834955440271
8925,2015-08-05,138.69000244140622,139.41999816894528,138.03999328613278,138.97000122070312,1117100.0,0.006677782829460188,1.3390058449284734,0.307694887402157,56.535733866261,64.5859149434591,0.10255240468185889,-2.5805964016616088,-6.913399158017484,-6.669148987057298,21.172599995964664,1.6499938964843466,4.347197606042869,1.8365024566650163,-4.435490762569543,8.108495675899576,-1.2994941529522634,4.972499066282296,-2.015930823704309,43.884955266479025,-15.72604526969969,3.1359966096172807,8,-0.18500518798825283,-4.1800041198730185,-7.9300041198730185,-8.475006103515597,-15.790000915527315,2,-0.11471629808955408,-1.0699339500837628,137.77000427246094,1.5926079421294903,138.44000244140622,-2.0908933277847135,139.52999877929688,-0.11471629808955408
8926,2015-08-06,136.91999816894528,139.1199951171875,136.00999450683594,138.3699951171875,1063800.0,-0.012762306159802228,1.1084771712762052,5.178583106266606,53.569244089430015,63.207446721568424,1.4479150738906128,-0.09896147279638967,-5.05826991011449,-4.885811610626433,21.043335065650894,3.1100006103515625,4.230218357062881,-0.38850173950197586,-5.002321161611462,4.2253176826075105,-2.695411450556719,1.9184079715527673,4.330001831054716,21.462322715772363,-34.77878755099036,2.3069097110547396,8,1.2099990844726847,-2.409999847412081,-5.802499771118136,-6.705001831054659,-14.759994506835909,3,-0.1033450315155513,1.3390058449284734,138.69000244140622,-1.0699339500837628,137.77000427246094,1.5926079421294903,138.44000244140622,-0.1033450315155513
8927,2015-08-07,136.02000427246094,137.08000183105472,134.33999633789062,136.91999816894528,1070400.0,-0.006573136930471235,3.491807789478788,0.620686752186189,49.55544179046167,61.75237169881311,2.2874674555149,1.2917718263278744,-4.054129321485277,-3.967683116226624,21.497059283152844,2.740005493164091,3.6500158245611374,-1.5579956054687614,-5.0135825815721375,1.8975913706346148,-3.2857890935204637,0.16979788258294093,5.125195617675786,30.88248493756241,-23.78176481385225,1.7277934880516916,8,1.274993896484375,-1.5100059509277344,-4.890005111694336,-5.8050079345703125,-10.930007934570312,4,-0.10917516274863259,1.1084771712762052,136.91999816894528,1.3390058449284734,138.69000244140622,-1.0699339500837628,137.77000427246094,-0.10917516274863259
8928,2015-08-10,137.17999267578122,137.50999450683594,136.47000122070312,137.03999328613278,761300.0,0.008528072098841655,1.599973297220819,-0.1555559323183393,52.00223417146312,59.436339713844795,1.2880078014165122,0.3788183634946449,-5.078225626335268,-5.127196841466599,21.798807900813188,1.489990234375,2.9901307788074405,-0.5425071716308878,-3.642590497213149,2.5575761539513735,-2.0925488344220184,1.0075344911602429,3.69299907226565,55.90541957149227,2.212851003300891,1.550041662791127,8,0.11500549316409092,-2.6699943542480185,-6.04999351501462,-6.964996337890597,-10.899993896484347,0,-0.09833788420048961,3.491807789478788,136.02000427246094,1.1084771712762052,136.91999816894528,1.3390058449284734,138.69000244140622,-0.09833788420048961
8929,2015-08-11,134.58000183105472,136.47000122070312,133.85000610351562,135.72000122070312,1546800.0,-0.018953134447757702,-1.015387956078008,-8.142888283378543,33.63200740881841,54.823320388600656,3.6318883605754877,2.972928133991701,-2.364272615664248,-2.5557366609818644,21.480735258875495,3.3299865722655966,2.5624643194671535,-3.0419982910156023,-6.414976973340401,0.3309803913091969,-4.728487632178002,-1.3555089498532027,6.031670100585899,13.105866560741328,-35.622067635586085,1.6864893411623951,8,2.4700012207030966,-0.0700035095215128,-3.4500026702881144,-4.895004272460966,-6.350006103515653,1,-0.0962995906386005,1.599973297220819,137.17999267578122,3.491807789478788,136.02000427246094,1.1084771712762052,136.91999816894528,-0.0962995906386005
8930,2015-08-12,134.71000671386722,135.05999755859378,130.57000732421878,133.55999755859378,2205700.0,0.0009660044660699807,3.854067518413738,-1.008780500863352,31.96567747553958,50.58940625351178,3.0532378525393256,2.951730832074105,-2.380001202443964,-2.7436646187087206,21.34136236147144,4.489990234375,2.280400397858557,-2.8849937438964446,-6.345429404089543,0.5754419162966542,-4.61521157399298,-1.1547759137999094,5.495965268085911,48.421114624901115,4.652167643215712,1.7302178300965485,8,0.6999969482421591,-0.2000083923340128,-3.6225070953369425,-5.025009155273466,-8.930007934570341,2,-0.09412818129764855,-1.015387956078008,134.58000183105472,1.599973297220819,137.17999267578122,3.491807789478788,136.02000427246094,-0.09412818129764855
8931,2015-08-13,133.72000122070312,135.1300048828125,133.3699951171875,134.94999694824222,828300.0,-0.00734916074398928,1.213832615183824,-1.06955298738177,35.607063604078405,47.36387116884035,3.572373482042366,3.91068845203597,-1.2980844077004576,-1.837726189088528,21.183284365376426,1.760009765625,1.5533814972951916,-3.72799911499024,-7.582965574361225,0.12696734438074486,-5.6554823446757325,-1.8005158853047476,5.715093588631248,45.389044872795324,1.487180812784942,1.9274832296854942,8,1.4550018310546875,0.7899971008300781,-2.782503128051758,-4.035003662109375,-7.3899993896484375,3,-0.08091534247719567,3.854067518413738,134.71000671386722,-1.015387956078008,134.58000183105472,1.599973297220819,137.17999267578122,-0.08091534247719567
8932,2015-08-14,135.02000427246094,135.24000549316406,133.5,133.58999633789062,904100.0,0.009721829493646084,-1.161496687611953,-1.1626121152724613,43.35105411602373,46.00929292206291,1.7493087389644302,2.691169512954275,-2.47370093251115,-3.179643225841801,21.37447733208717,1.7400054931640625,0.6512202794722839,-2.391496276855463,-6.327135206287863,1.5441426525769373,-4.359315741571663,-0.4236768121392629,3.7058835380641995,64.1211119148495,16.927647632640515,1.9678194647162066,8,-0.02500152587890625,-0.0500030517578125,-4.167507171630859,-5.3350067138671875,-9.770004272460938,4,-0.09524515037342896,1.213832615183824,133.72000122070312,3.854067518413738,134.71000671386722,-1.015387956078008,134.58000183105472,-0.09524515037342896
8933,2015-08-17,136.30999755859378,136.39999389648438,134.00999450683594,134.60000610351562,892200.0,0.009554090100084123,1.5291211186643199,1.1957915853047139,42.04081886860614,44.251030598964675,0.14013698879961112,1.4885195757555891,-3.624010166870079,-4.473498704131998,21.38434359326406,2.3899993896484375,-0.027151498321217105,-1.108502960205044,-5.035332568110988,2.8183266477009,-3.07191776415803,0.8549118437479422,1.763419813026843,97.28807071809534,48.07219623807052,1.9634148039529744,8,-1.3149948120117472,-0.3999938964844034,-5.942501068115263,-6.625000000000028,-11.689994812011733,0,-0.0823123866309231,-1.161496687611953,135.02000427246094,1.213832615183824,133.72000122070312,3.854067518413738,134.71000671386722,-0.0823123866309231
8934,2015-08-18,135.32000732421878,136.71000671386722,135.19999694824222,136.14999389648438,879900.0,-0.007262785210963352,-1.8224288403401192,-0.4853746899148469,35.39403413331566,41.90195285085964,0.8337223385343009,2.516984856034867,-2.4610502753738785,-3.482947651132264,21.128359253916333,1.510009765625,-0.6030459221950366,-2.0409934997558423,-6.0589231741912215,1.9769361746795369,-4.049958336973532,-0.03202866253815273,2.153137243609706,77.36157120810357,29.699056869126565,2.008964837217693,8,-0.4750061035156534,0.5899963378905966,-4.3375053405762,-5.505004882812528,-11.320007324218778,1,-0.06680467082197661,1.5291211186643199,136.30999755859378,-1.161496687611953,135.02000427246094,1.213832615183824,133.72000122070312,-0.06680467082197661
8935,2015-08-19,133.72999572753906,135.05000305175778,133.5,134.44999694824222,1299300.0,-0.011750011163317087,-1.6271401231055227,0.8674853844174629,32.95380953805672,39.611349011818156,1.8396224430092616,3.803458758686787,-0.7226503103255766,-1.9115149363969977,19.715008629455397,1.8200073242187784,-0.9660180623248209,-3.314505004882818,-7.433243266053836,0.8042332562881995,-5.373874135468327,-1.2551358742973093,3.1908978608006464,10.77842396443883,-33.393476438923,2.0593691305855053,8,0.31000518798828125,2.1800079345703125,-1.4274940490722656,-2.5949935913085938,-11.079994201660156,2,-0.04112764656932821,-1.8224288403401192,135.32000732421878,1.5291211186643199,136.30999755859378,-1.161496687611953,135.02000427246094,-0.04112764656932821
8936,2015-08-20,132.33999633789062,133.69999694824222,132.25,133.58000183105472,2282000.0,-0.010394073387098746,-1.0422518563093426,1.7222269317170062,28.588410212041936,37.28167883643818,2.8067908110448627,4.7884146516443025,0.7507423993128839,-0.5783841413755795,18.353899091601335,1.4799957275390625,-1.3901064630092321,-4.29150390625,-8.562788150252032,-0.020219662247967563,-6.42714602825103,-2.1558617842489696,4.370010375976591,2.0178520720788398,-35.84742003109998,2.1356421220010176,8,1.7000045776367188,3.57000732421875,0.18750381469726562,-0.5299949645996094,-14.20999908447267,3,-0.04956927414328138,-1.6271401231055227,133.72999572753906,-1.8224288403401192,135.32000732421878,1.5291211186643199,136.30999755859378,-0.04956927414328138
8937,2015-08-21,127.95999908447266,132.03999328613278,127.91000366210938,131.00999450683594,2046100.0,-0.033096549604210046,-1.6222270663033425,2.4596628314772095,23.904346745706434,34.159691344687445,6.619335730874809,8.83539463943481,5.153995144538726,3.738337474205423,18.393821421448898,4.42999267578125,-2.0098040276706115,-8.172500991821295,-13.887874704402122,-2.457127279240467,-11.030187848111723,-5.314814135530867,8.258807678222695,0.5681296025606996,-36.06057263597707,2.857686856290416,8,4.350006103515625,6.620002746582031,4.567501068115234,3.8500022888183594,-8.120002746582031,4,-0.012738334362927928,-1.0422518563093426,132.33999633789062,-1.6271401231055227,133.72999572753906,-1.8224288403401192,135.32000732421878,-0.012738334362927928
8938,2015-08-24,121.66999816894531,126.12000274658205,117.9800033569336,120.9000015258789,3978700.0,-0.04915599375219604,-1.462937377724688,-0.2524582946651691,18.677008610237934,32.49802481151184,11.70922495202845,14.668510493407553,11.410759630096521,9.965207386188638,19.614001935973427,9.979995727539062,-2.6641217049541126,-13.695001602172852,-22.300462200954627,-5.089541003391091,-17.997731901563725,-9.392271302781978,13.717928283691435,19.700983185599522,-19.361679705128605,4.302730299390881,8,5.675006866455092,7.945003509521484,10.857501983642578,10.140003204345703,0.6100006103515625,0,0.029423866893493855,-1.6222270663033425,127.95999908447266,-1.0422518563093426,132.33999633789062,-1.6271401231055227,133.72999572753906,0.029423866893493855
8939,2015-08-25,120.0500030517578,124.87999725341795,119.93000030517578,124.52999877929688,2863500.0,-0.013314663775518931,-1.0974557915494718,-5.818201634877402,14.6969422864736,30.579276457171172,12.3501387024193,15.624679089507097,12.993483125632181,11.494286844011398,20.40111812508705,4.949996948242173,-3.281353718169953,-14.384997177124049,-25.225624734174673,-3.544369620073425,-19.805310955649375,-8.964683398598723,13.248972629394572,12.126536214595546,-25.23863347127358,5.4203137785253155,8,7.2950019836426065,9.564998626708999,12.477497100830092,11.86999893188478,2.0499954223632955,1,0.038067468376939306,-1.462937377724688,121.66999816894531,-1.6222270663033425,127.95999908447266,-1.0422518563093426,132.33999633789062,0.038067468376939306
8940,2015-08-26,125.26000213623048,125.45999908447266,121.22000122070312,122.55999755859376,3074100.0,0.043398575193925426,1.7354838392116867,-0.6026801679830772,30.46245575190136,30.007653362484835,6.32369040473499,9.785407927196772,7.829840350754168,6.216517818698421,20.948143808602772,5.409996032714858,-3.9883391297980495,-8.456998443603496,-19.744645867910847,2.83064898070387,-14.100822155757172,-2.81317473144982,6.200696866015633,46.31044368441667,6.647248020913366,5.643823712153682,8,2.085002899169922,4.354999542236314,7.267498016357408,7.06499862670897,-0.7700042724609659,2,-0.010059094002410451,-1.0974557915494718,120.0500030517578,-1.462937377724688,121.66999816894531,-1.6222270663033425,127.95999908447266,-0.010059094002410451
8941,2015-08-27,127.91000366210938,128.10000610351562,125.56999969482422,126.7300033569336,2159500.0,0.021156007350189965,2.243587172878571,0.4370364091043954,37.163650731470774,29.3201640975345,3.0875605395188472,6.590415572144252,5.263102335847208,3.521132130917465,21.585718311760257,2.840003967285142,-4.1086921901565745,-5.246497344970692,-16.517772839916972,6.024778149975575,-10.882135092443832,0.3891404025024485,1.9330118626992316,70.62594180493386,28.618888090551934,5.635637747473134,8,-0.5649986267089702,1.5499992370605469,6.737497329711914,6.414997100830078,-1.3600006103515767,3,-0.041122679897073855,1.7354838392116867,125.26000213623048,-1.0974557915494718,120.0500030517578,-1.462937377724688,121.66999816894531,-0.041122679897073855
8942,2015-08-28,126.5199966430664,127.91000366210938,125.63999938964844,127.52999877929688,1818100.0,-0.010867070434262938,1.5649593317212573,-0.8559337923900042,33.24953467166637,28.343354742318972,3.514645871712162,7.331669661750851,6.688410354580213,4.860404797094247,22.044109954737607,2.2700042724609375,-4.284344715308123,-5.986004257202154,-17.210100067799885,5.238091553395563,-11.598052162501006,-0.3739563519033027,1.8994574215971909,84.38726253327494,42.314952693394275,5.6120479052988586,8,0.8250083923339986,2.830005645751953,8.64250373840332,7.805004119873047,-2.4300003051757812,4,-0.06631362323947898,2.243587172878571,127.91000366210938,1.7354838392116867,125.26000213623048,-1.0974557915494718,120.0500030517578,-0.06631362323947898
8943,2015-08-31,125.37000274658205,127.23999786376952,124.88999938964844,126.51000213623048,2601400.0,-0.009089424019893766,-1.2380872800197198,1.128709879667329,34.83701308603081,28.28146351484288,3.2962398663766663,7.855017618219975,7.851720778756359,5.940486755593369,23.17951946799544,2.3499984741210795,-4.560336127324376,-6.482498168945298,-17.773625592901467,4.808629255010857,-12.128061880923369,-0.8369344569672137,-7.389999389648452,66.58504994588475,19.987442383693704,5.645563711978079,8,1.1450004577636435,3.7449989318847514,10.739995956420884,8.954998016357408,-0.17000579833984375,0,-0.044109486221114325,1.5649593317212573,126.5199966430664,2.243587172878571,127.91000366210938,1.7354838392116867,125.26000213623048,-0.044109486221114325
8944,2015-09-01,121.4499969482422,124.23999786376952,120.77999877929688,123.0,3550300.0,-0.03126749391769246,-1.3944635399342031,1.3596525277402132,30.59132268136564,28.018964975210537,5.634396989051794,11.056555463317878,11.735898459757365,9.764521655032596,24.669312420670508,4.5900039672851705,-5.2295120997637525,-9.586503601074199,-21.422697101484616,2.249689899336218,-15.504600351279421,-3.6684068508689904,-3.2847937011718926,9.152971291826328,-35.676703975021844,5.91809675020521,9,4.390003204345703,7.665004730224595,14.807500839233384,12.875003814697251,4.400001525878892,1,0.006834103350437992,-1.2380872800197198,125.37000274658205,1.5649593317212573,126.5199966430664,2.243587172878571,127.91000366210938,0.006834103350437992
8945,2015-09-02,122.77999877929688,123.0999984741211,120.68000030517578,123.0999984741211,2923500.0,0.010951023997320286,14.125002980235081,0.20645100953918738,34.14492399796198,28.636355395868318,2.891907365031699,8.931420266462624,10.402192811628055,8.361435237820785,26.083196030241986,2.4199981689453125,-6.0337666056037875,-7.461001586914051,-19.269926251097303,4.347923077269215,-13.365463919005691,-1.5565392548224253,-4.4332996398925815,28.30184411164407,-15.77724988357247,5.904462332091632,9,2.229999542236314,6.335002899169922,13.55000114440918,11.545001983642578,3.7399978637695312,2,-0.005538363837241267,-1.3944635399342031,121.4499969482422,-1.2380872800197198,125.37000274658205,1.5649593317212573,126.5199966430664,-0.005538363837241267
8946,2015-09-03,122.7699966430664,124.25,122.37999725341795,123.26000213623048,2383800.0,-8.146388931351556e-05,-1.9448763081063112,1.5312686264693003,31.55674801701214,29.48662220379117,1.5663654175885284,8.249966086833183,10.385087197858155,8.298191479193463,28.3928702205425,1.8700027465820455,-6.740433578727732,-6.76350364685058,-18.583082328573852,5.056075034872691,-12.673292987712216,-0.8537143059889445,-4.245431529174809,28.907266493677525,-12.114640171650592,5.909789340861638,9,0.2700080871582031,6.345005035400391,13.560003280639648,11.555004119873047,3.1300048828125,3,0.014009947607180662,14.125002980235081,122.77999877929688,-1.3944635399342031,121.4499969482422,-1.2380872800197198,125.37000274658205,0.014009947607180662
8947,2015-09-04,121.16999816894531,121.98999786376952,120.18000030517578,120.68000030517578,2158800.0,-0.013032487723957709,-1.4295304075331228,-0.9999844299815984,27.41647156935622,30.457673643693205,2.348927836987528,9.149496136186713,11.898207293340192,9.79988737981185,31.037280153168435,2.589996337890625,-7.392605207443864,-7.621001815795893,-19.589679276586594,4.347675644994808,-13.60534054619123,-1.6366630854005422,-2.471124400056155,14.022637480440242,-19.060673848596803,5.984338730395348,9,2.8450050354003906,7.945003509521484,15.252500534057617,13.15500259399414,4.310005187988281,4,0.04440047011729109,-1.9448763081063112,122.7699966430664,14.125002980235081,122.77999877929688,-1.3944635399342031,121.4499969482422,0.04440047011729109
8948,2015-09-08,123.69000244140624,123.79000091552734,122.19000244140624,123.62000274658205,1729600.0,0.020797262610727563,10.851987905846554,0.14285714285708484,33.40941682288229,32.53683748107195,0.1627045388556354,5.867886763559923,9.296894025949896,7.213278960996249,33.761858298985295,2.6200027465820312,-7.851486195105707,-4.4264980316162195,-15.91543895209496,7.06244288886252,-10.17096849185559,1.3179724286231504,-4.820306190619476,86.24084519451173,56.33118557260886,5.744470460239369,9,0.45000076293946734,5.189998626708999,12.804998397827163,10.634998321533217,0.2799987792968892,1,0.003233841770468704,-1.4295304075331228,121.16999816894531,-1.9448763081063112,122.7699966430664,14.125002980235081,122.77999877929688,0.003233841770468704
8949,2015-09-09,121.62000274658205,124.9499969482422,121.41000366210938,124.81999969482422,2199800.0,-0.01673538405664421,1.0462439471850467,-45.71444141691209,32.95807655976856,32.81412868194609,2.770138711280012,7.290985825108592,11.348831710255396,9.21018856203112,35.4919628799414,3.5399932861328267,-7.883194909560402,-5.848497772216788,-17.2641788671758,5.56718332274221,-11.55633831969628,-0.14065722473728215,-2.582900463535637,30.188751673429902,-2.0524430249582686,5.707840547479502,9,2.5200004577636577,7.079998016357408,15.01999473571776,12.704998016357408,3.8499984741210795,2,0.02943589969422833,10.851987905846554,123.69000244140624,-1.4295304075331228,121.16999816894531,-1.9448763081063112,122.7699966430664,0.02943589969422833
8950,2015-09-10,122.02999877929688,122.62999725341795,121.05999755859376,121.2300033569336,1883600.0,0.003371123363392181,-1.7543684707173783,-0.24999880790596873,35.07959964120869,32.58256744969474,2.0716382905591786,6.2002166057363866,10.915171780378472,8.697928037300699,36.34898119605807,1.5699996948241903,-7.082975070198174,-4.804501342773435,-15.931596672168638,6.322593986621769,-10.36804900747103,0.7590463219241599,-2.828838584636003,38.78406239153685,2.6074652342103946,5.5635476646976,9,2.015003204345703,6.670001983642578,14.532499313354492,12.295001983642578,4.370002746582031,3,0.031303775571882575,1.0462439471850467,121.62000274658205,10.851987905846554,123.69000244140624,-1.4295304075331228,121.16999816894531,0.031303775571882575
8951,2015-09-11,122.9000015258789,122.95999908447266,120.93000030517578,121.43000030517578,1411100.0,0.007129416989960946,1.5534634651926067,1.8375120402071392,41.849232980605,33.538089484021256,0.46514545994114087,4.720043334532747,9.996954136693148,7.723135023461623,37.238959973743455,2.029998779296875,-5.927281591870653,-3.393498611450198,-14.157226432572742,7.370229209672345,-8.775362522011477,1.9883652991110665,-3.538064577835854,57.023126518482336,15.66721423624763,5.381863910561269,9,0.80999755859375,5.649997711181641,13.60749626159668,11.424999237060547,6.129997253417969,4,0.029454801238755435,-1.7543684707173783,122.02999877929688,1.0462439471850467,121.62000274658205,10.851987905846554,123.69000244140624,0.029454801238755435
8952,2015-09-14,122.16000366210938,123.33000183105469,121.58000183105469,123.33000183105469,1268700.0,-0.006021137954288047,1.9914576730962348,-0.7959164607942868,50.961171807702186,35.329662675318076,0.5829409508324375,4.68753609813308,10.67495358155469,8.412852524715447,38.177337812070455,1.75,-5.5759228059263535,-3.4904964447021456,-13.574247436319666,6.593254546915361,-8.532371940510899,1.5513790511066077,-2.640505495751796,30.597123981560276,-12.940403100608219,5.041875495808756,9,0.4049949645996094,5.584995269775391,14.159994125366211,12.164997100830078,6.459991455078125,0,0.030615567711623992,1.5534634651926067,122.9000015258789,-1.7543684707173783,122.02999877929688,1.0462439471850467,121.62000274658205,0.030615567711623992
8953,2015-09-15,125.08999633789062,125.4800033569336,122.1500015258789,122.87000274658205,2125000.0,0.02398487711154229,1.2199955749624254,-1.897433389412719,59.40297147802427,38.53095698605792,-2.6719295427655254,0.9210952349551746,7.733784141766023,5.467309334518006,39.424392986407256,3.3300018310546875,-5.585200214837954,0.0004962921142634968,-8.746046110100735,8.747038694329262,-4.372774908993222,4.373767493221763,-5.416088177584811,91.42842291298471,42.103425292081496,4.3732712011074995,9,-2.2599945068359375,2.6550025939941406,10.812501907348633,9.235004425048828,2.0200042724609375,1,0.0031178114194638784,1.9914576730962348,122.16000366210938,1.5534634651926067,122.9000015258789,-1.7543684707173783,122.02999877929688,0.0031178114194638784
8954,2015-09-16,126.27999877929688,126.63999938964844,124.4000015258789,124.98999786376952,2137200.0,0.009513170327320575,1.2288512269647567,0.5810831709504911,52.23879797214901,40.54138742763426,-3.469611818016105,-1.0338952864088924,6.528149270919414,4.261013733554762,40.7364448140134,2.2399978637695312,-5.32009350286755,1.6424991607666044,-5.6995561847060685,8.984554506239277,-2.028528511969739,5.313526833502934,-6.454768824921786,93.69525975353444,42.171803542784964,3.671027672736335,9,-2.8699989318847656,1.0650062561035298,9.622499465942383,8.045001983642578,-2.279998779296875,2,-0.018292663770380635,1.2199955749624254,125.08999633789062,1.9914576730962348,122.16000366210938,1.5534634651926067,122.9000015258789,-0.018292663770380635
8955,2015-09-17,128.22999572753906,130.75999450683594,126.01000213623048,126.41999816894531,3074900.0,0.015441851180646893,-2.6121757494532045,1.4030978868366268,50.72461965329104,42.67115094277635,-5.10172802148918,-3.6017277907878054,4.673511004336433,2.3498071323131455,41.11653355867913,4.7499923706054545,-5.010265997362438,3.8674961090087834,-2.36944784754769,10.104440065565242,0.7490241307305467,6.98596808728702,-8.256470414976079,74.26245908802682,24.11619773416058,3.1184719782782317,9,-2.759998321533203,-0.8849906921386577,7.550004959106445,6.095005035400391,-1.7599945068359375,3,-0.021523782256846702,1.2288512269647567,126.27999877929688,1.2199955749624254,125.08999633789062,1.9914576730962348,122.16000366210938,-0.021523782256846702
8956,2015-09-18,125.77999877929688,127.5,125.45999908447266,127.36000061035156,2701200.0,-0.019106270216587284,1.1935486517305594,-0.8729303658742202,48.401041211603676,45.002769791914965,-2.4360360230358253,-1.758549781521367,7.204613866561772,4.8189934388013,41.20127937969018,2.7699966430664062,-4.185821749688145,1.7454990386962947,-3.3014313190715256,6.792429396464129,-0.7779661401876155,4.268964217580205,-5.375014698962971,45.75163724610219,-0.06075008690112327,2.5234651788839164,9,0.06499862670898438,1.5650062561035298,9.180002212524414,8.545001983642578,1.25,4,0.004929263417071006,-2.6121757494532045,128.22999572753906,1.2288512269647567,126.27999877929688,1.2199955749624254,125.08999633789062,0.004929263417071006
8957,2015-09-21,126.33000183105469,127.2300033569336,125.2699966430664,126.12000274658205,1866300.0,0.004372738568100054,-1.0523509181183068,-0.1329106589278209,52.12954535376998,47.08278407312471,-2.432971577816417,-2.5686240632594206,6.653191315012577,4.29955637472014,40.259340703636184,1.9600067138671875,-3.547663463086735,2.377001953125003,-2.4509123588513546,7.20491626510136,-0.03695520286316878,4.7909591091131745,-5.510817333660697,48.54824288963775,5.14189876876047,2.4139571559881774,9,-0.4850044250488281,1.0150032043457173,8.51249885559082,7.994998931884766,0.45999908447265625,0,0.02137257111618651,1.1935486517305594,125.77999877929688,-2.6121757494532045,128.22999572753906,1.2288512269647567,126.27999877929688,0.02137257111618651
8958,2015-09-22,125.25,125.41999816894531,124.20999908447266,125.0,2078600.0,-0.008549052603505913,3.101717270987431,1.190481380563205,59.64467929041198,50.04796215430731,-1.2386726161906267,-1.2718754977383355,7.60120424625984,5.427306664354319,37.89549408165488,2.1200027465820312,-2.8160297602158835,1.1180000305175781,-3.6181073145917253,5.854107375626896,-1.2500536420370736,3.48605370307223,-4.033183102228335,15.877887669608548,-30.545121228391174,2.368053672554658,9,0.5949974060058594,2.095005035400405,9.732501983642578,9.075000762939453,4.0,1,0.026906148640219563,-1.0523509181183068,126.33000183105469,1.1935486517305594,125.77999877929688,-2.6121757494532045,128.22999572753906,0.026906148640219563
8959,2015-09-23,124.62000274658205,125.62000274658205,124.3499984741211,124.80999755859376,1339400.0,-0.0050299181909616575,-2.4794477597900437,-0.759979248046875,54.84211764772025,52.243797488364144,-0.15463458811444752,-0.29718777376771754,8.015023334642805,6.07025871676818,35.380729646458796,1.2700042724609517,-1.7498770646494677,0.25950279235841833,-4.07097885678634,4.589984441503191,-1.9057380322139608,2.4247436169307974,-3.0214587444478127,6.259602269484597,-40.70181455985041,2.165240824572384,9,1.224994659423814,2.7250022888183594,10.832500457763658,9.704998016357408,6.7600021362304545,2,0.01998072387169647,3.101717270987431,125.25,-1.0523509181183068,126.33000183105469,1.1935486517305594,125.77999877929688,0.01998072387169647
8960,2015-09-24,124.0,124.23999786376952,122.69000244140624,123.80999755859376,1491500.0,-0.0049751463081159075,3.6268646518938854,-1.0000401558044467,53.13616470471976,53.49790101326579,0.8651834452022342,0.23566126079875005,8.450385000856642,6.697826516417024,33.138627140401354,1.9300003051758097,-1.0578536779776897,-0.2974998474121122,-4.609504254008272,4.014504559184047,-2.453502050710199,1.8585023558859746,-2.0349979776777047,27.234890301623167,-21.101034188675172,2.1560022032980823,9,2.1699981689453125,2.515003204345689,11.37750244140625,10.325000762939453,6.779998779296875,3,0.0,-2.4794477597900437,124.62000274658205,3.101717270987431,125.25,-1.0523509181183068,126.33000183105469,0.0
8961,2015-09-25,122.6500015258789,125.36000061035156,122.22000122070312,124.66000366210938,1996800.0,-0.010887084468718444,-1.1881507907181992,-10.578822679088487,53.8223241051517,53.815806824093514,2.4317103908712028,1.23469185976451,9.550792808488893,8.06565950445048,31.693460184108908,3.1399993896484375,-0.17333086639678186,-1.384498214721674,-5.400236995712788,2.631240566269426,-3.392367605217231,0.6233711757738831,8.109992980957031,8.582836763006133,-42.272031267326405,2.0078693904955514,9,3.8049964904785156,3.1899986267089986,12.325000762939453,11.674999237060547,11.889991760253878,4,0.031145533202608267,3.6268646518938854,124.0,-2.4794477597900437,124.62000274658205,3.101717270987431,125.25,0.031145533202608267
8962,2015-09-28,118.12999725341795,121.91999816894531,117.0999984741211,121.16000366210938,3655700.0,-0.03685286764148343,1.1186833160903253,1.5074642728359753,36.98500230560661,51.32492136049155,7.062654541342667,5.3691915493783,13.792874177302807,12.561268891672498,30.614426992951483,5.5500030517578125,0.49975587162907686,-5.4850025177002095,-10.11363424862644,-0.8563707867739936,-7.799318383163325,-3.1706866522370944,12.45919738769534,12.089181488160825,-32.87313047565539,2.31431586546311,9,5.799999237060561,6.439998626708984,16.845005035400405,16.1950035095215,16.129997253417983,0,0.07534074098711963,-1.1881507907181992,122.6500015258789,3.6268646518938854,124.0,-2.4794477597900437,124.62000274658205,0.07534074098711963
8963,2015-09-29,119.83999633789062,121.30999755859376,118.12999725341795,118.29000091552734,2181800.0,0.014475570339719024,-2.4010648497582454,-0.5115485623783493,45.761887963390485,50.60526469285172,5.061944002656986,3.397866479583598,11.805552491896492,10.83513383661159,29.35510660338992,3.1800003051758097,0.8455056971571651,-3.4985031127929744,-8.341439749315839,1.3444335237298901,-5.919971431054407,-1.0770347945315422,10.209630456542982,32.159583213191276,-14.065420867388802,2.4214683182614345,9,4.090000152587891,4.090000152587891,13.60500717163086,14.485004425048828,15.410003662109375,1,0.05799403195942254,1.1186833160903253,118.12999725341795,-1.1881507907181992,122.6500015258789,3.6268646518938854,124.0,0.05799403195942254
8964,2015-09-30,122.27999877929688,122.41999816894531,120.47000122070312,120.47000122070312,1944200.0,0.02036050163525238,-1.1546956668352724,1.1677438090972185,50.54277032837871,50.58505921230591,2.229307376547993,1.0785307746709236,9.10119122511901,8.357413430788199,27.291743198082095,2.5800018310546875,0.9774834718213157,-1.1000007629394588,-5.888720058339629,3.6887185324606975,-3.494360410639544,1.2943588847606264,7.251642882324234,62.71185188264036,14.903445247950806,2.3943596477000804,9,0.020000457763671875,1.6499977111816406,6.200004577636719,7.335002899169922,12.669998168945341,2,0.05700033766996748,-2.4010648497582454,119.83999633789062,1.1186833160903253,118.12999725341795,-1.1881507907181992,122.6500015258789,0.05700033766996748
8965,2015-10-01,122.0999984741211,123.05999755859376,121.0,122.6999969482422,2043100.0,-0.0014720339137446192,2.121209143715817,-0.3314913168099893,48.209482580798515,50.563774919994216,1.6185295098065922,1.2700934611495143,8.893556560657629,8.50002255443411,25.02527573820723,2.059997558593764,0.600288906083108,-1.2460010528564425,-6.062234263817942,3.570232158105057,-3.6541176583371993,1.1621155526243143,6.934377460000007,60.532671996157596,13.316089439875704,2.408116605480752,10,0.06500244140625,1.8299980163574219,6.3800048828125,7.515003204345703,12.20000457763669,3,0.07600332944032173,-1.1546956668352724,122.27999877929688,-2.4010648497582454,119.83999633789062,1.1186833160903253,118.12999725341795,0.07600332944032173
8966,2015-10-02,124.48999786376952,124.5199966430664,119.91999816894531,120.04000091552734,1383300.0,0.019574114819952193,1.0399131161462545,-7.4166804419971815,54.85617842671627,50.866734150321584,-1.0881283087516636,-1.0376411939119663,6.1182932568761,6.09030148141035,22.934200369343348,4.599998474121094,0.41786300138417687,1.057998275756816,-3.776320242342919,5.892316793856537,-1.3591609832930516,3.4751575348066837,4.067002971951595,99.59570368329142,48.199985694370994,2.417159259049862,10,-3.1299972534179545,-0.5600013732910014,3.9900054931640767,5.12500381469728,9.810005187988267,4,0.05052615489969381,2.121209143715817,122.0999984741211,-1.1546956668352724,122.27999877929688,-2.4010648497582454,119.83999633789062,0.05052615489969381
8967,2015-10-05,126.5500030517578,126.76000213623048,124.4000015258789,124.4000015258789,2176400.0,0.016547555814424353,-1.1953478469154335,0.4831467416462342,53.15745254894917,50.14593117904794,-3.479557072356016,-2.818426120024,3.774771275878507,4.018521017890933,20.16086160848833,2.3600006103515767,0.15516985780672599,2.8490032196044837,-2.0535974080261354,7.751603847235117,0.3977029057891741,5.300303533419793,1.5487176894993269,97.56664002715783,49.118333651085365,2.451300313815315,10,-4.620002746582017,-2.6200065612792827,1.852500915527358,3.0649986267089986,9.479995727539077,0,0.06313702126982301,1.0399131161462545,124.48999786376952,2.121209143715817,122.0999984741211,-1.1546956668352724,122.27999877929688,0.06313702126982301
8968,2015-10-06,124.08999633789062,125.97000122070312,122.41000366210938,125.3499984741211,2445200.0,-0.019439009518325,1.8479893555012343,-0.586047089299342,45.51045279600407,49.10907952885725,-1.3425886801511382,-0.3445833565892542,5.946489030076407,6.432369156369305,18.139128655540752,4.139999389648423,0.05661630357755598,0.3689968109130888,-4.536677431596871,5.274671053423049,-2.083840310341884,2.8218339321680617,3.568775512681057,60.96485015052417,17.486504352269137,2.452837121254977,10,-2.1599960327148438,-0.15999984741210938,4.25750732421875,5.525005340576172,10.770004272460938,1,0.08195663203384207,-1.1953478469154335,126.5500030517578,1.0399131161462545,124.48999786376952,2.121209143715817,122.0999984741211,0.08195663203384207
8969,2015-10-07,125.1999969482422,125.56999969482422,123.9499969482422,124.69000244140624,2002000.0,0.00894512565967931,1.5920043945312272,-0.4047568588746282,43.566886574479064,48.04582640327496,-2.639205780028277,-1.235998395677811,4.502606393399489,5.297205117835077,16.444236337626517,1.620002746582017,-0.18339442608362333,1.2999977111816605,-3.5437550075577207,6.143750429921042,-1.12187864818803,3.721874070551351,2.0364239672714604,77.19291983674894,36.05498662473133,2.4218763593696924,10,-3.2699966430664205,-1.270000457763686,2.6150054931640483,4.415004730224595,7.24000549316402,2,0.08027159182689503,1.8479893555012343,124.08999633789062,-1.1953478469154335,126.5500030517578,1.0399131161462545,124.48999786376952,0.08027159182689503
8970,2015-10-08,125.8499984741211,125.8499984741211,124.12999725341795,124.7300033569336,1504000.0,0.005191705604814079,2.0714441416893985,2.1960925111448977,50.16091866933677,47.6390035770733,-3.3516495819005314,-1.6708045567431498,3.4881211687928726,4.628598224083419,14.561760819878112,1.7200012207031392,-0.5265483700310938,1.7589992523193416,-3.075529894306527,6.593528398945196,-0.6582653209935927,4.176263825632276,0.9809655437368718,86.69586060970408,44.23547092360269,2.4172645733129277,10,-3.9199981689453125,-1.9200019836425781,1.62750244140625,3.765003204345703,6.480003356933622,3,0.07230829228807956,1.5920043945312272,125.1999969482422,1.8479893555012343,124.08999633789062,-1.1953478469154335,126.5500030517578,0.07230829228807956
8971,2015-10-09,126.5199966430664,126.69000244140624,125.58999633789062,125.76000213623048,1283000.0,0.005323783687475325,1.0000000000000258,0.6785694822888156,50.43437278370109,49.133378074639346,-3.8162813647257963,-2.1667888427209903,2.4700288346320463,3.9344408330674696,12.609084922128913,1.1000061035156108,-0.7011893503136264,2.247997665405279,-2.6691372954150268,7.165132626225571,-0.21056981500487382,4.706565145815432,-9.419998168945312,94.4826304056907,50.61151720442625,2.458567480410147,10,-4.0749969482421875,-2.5900001525878906,0.5425033569335938,3.0950050354003906,9.019996643066378,4,0.061492306474209446,2.0714441416893985,125.8499984741211,1.5920043945312272,125.1999969482422,1.8479893555012343,124.08999633789062,0.061492306474209446
8972,2015-10-12,125.9000015258789,126.5,125.30999755859376,126.13999938964844,916900.0,-0.004900372539027198,1.4791741172543393,-0.3157889453289757,51.51798501418083,49.77294441361605,-2.210679284861854,-1.3199085856626454,2.7143307758436777,4.50295448951664,10.731387617144566,1.209999084472642,-0.813971395232187,1.441002655029294,-3.4221134337593924,6.30411874381798,-0.9905553893650421,3.87256069942363,-8.608202972412116,81.5420294195244,32.72008795226089,2.4315580443943414,10,-2.5600013732910156,-1.9700050354003906,0.17750167846679688,3.7150001525878906,9.540000915527315,0,0.06671963005617787,1.0000000000000258,126.5199966430664,2.0714441416893985,125.8499984741211,1.5920043945312272,125.1999969482422,0.06671963005617787
8973,2015-10-13,125.4800033569336,126.6999969482422,124.83000183105469,125.06999969482422,898500.0,-0.0033359663530979633,-3.2022391002452015,-1.7083637982007185,52.02830215839762,49.93800350584038,-1.0130441988626302,-0.9161662745021886,2.781148589898521,4.855413343643249,9.640539164952253,1.8699951171875142,-0.8500516460995442,1.0015041351318388,-3.875373706174429,5.8783819764381064,-1.436934785521288,3.4399430557849655,-8.00024072570801,55.63659667968698,1.3717004511879267,2.438438920653133,10,-2.140003204345703,-1.5500068664550781,1.0849990844726562,4.134998321533203,12.249992370605469,1,0.08407710503763166,1.4791741172543393,125.9000015258789,1.0000000000000258,126.5199966430664,2.0714441416893985,125.8499984741211,0.08407710503763166
8974,2015-10-14,123.97000122070312,126.12000274658205,123.5199966430664,125.18000030517578,1326800.0,-0.012033806947989945,-1.4644511377154708,-2.951190919240789,49.93209876969602,50.12940530460676,0.8514324772869202,0.43416312121813405,3.9347415487611244,6.299427275434226,9.054667523522642,2.600006103515639,-0.11071780485811189,-0.392998123168951,-5.199136044198326,4.413139797860438,-2.7960670836836385,2.0100708373457365,-6.121429216796884,14.151085989026086,-41.73462400799494,2.4030689605146933,10,-0.6300010681152344,-0.040004730224609375,2.5400009155273438,5.645000457763672,13.42999267578125,2,0.08784382739708962,-3.2022391002452015,125.4800033569336,1.4791741172543393,125.9000015258789,1.0000000000000258,126.5199966430664,0.08784382739708962
8975,2015-10-15,125.47000122070312,125.54000091552734,123.54000091552734,124.3000030517578,2245400.0,0.012099701421552478,2.053440805106462,-0.9669413671128827,56.339923630629116,50.2942658828193,-0.1343938422027975,-1.3525568777628791,2.058755288906468,4.779014225847959,9.74019545950838,2.0,0.3630034014041996,1.2450016021728487,-3.241492323539802,5.731495527885514,-0.9982453606834838,3.4882485650291812,-7.267372219023443,61.32089278302505,-0.5256623216187037,2.2432469628563303,10,-0.8849983215332031,-1.5400047302246094,0.9500007629394531,4.145000457763672,12.3699951171875,3,0.05555113694820801,-1.4644511377154708,123.97000122070312,-3.2022391002452015,125.4800033569336,1.4791741172543393,125.9000015258789,0.05555113694820801
8976,2015-10-16,126.4000015258789,126.4499969482422,125.3000030517578,125.86000061035156,1982400.0,0.007412132749882616,2.5937771949692325,0.4615399663523556,72.1715823397399,52.40694697068494,-0.8548661092412146,-2.354439902575024,0.8128846445656421,3.814800594218241,10.185238878804329,1.1499938964844034,0.5919992273896355,2.1440017700195284,-2.3959813629798816,6.683984903018938,-0.1259897964801837,4.4139933365192405,-7.857477806336718,90.56618259202615,21.499273713940923,2.2699915664997055,10,-1.845001220703125,-2.4700050354003906,-0.027500152587890625,3.2150001525878906,11.200004577636719,4,0.04691455881004658,2.053440805106462,125.47000122070312,-1.4644511377154708,123.97000122070312,-3.2022391002452015,125.4800033569336,0.04691455881004658
8977,2015-10-19,129.02999877929688,129.07000732421878,125.9800033569336,126.2699966430664,2007500.0,0.020806940044850508,1.1760444006264423,5.111106401616299,73.4798134950957,55.514653715028444,-3.4599293727549707,-5.029662179148133,-2.079920780060661,1.1792677372720846,10.528330278869591,3.0900039672851847,1.001519296300586,4.6389991760253935,-0.3033943506494836,9.581392702700256,2.167802412687962,7.110195939362825,-10.161176130606691,99.27912670406616,24.488505887884543,2.4711967633374345,10,-2.7349967956542827,-5.100002288818359,-2.8999996185302734,0.5850028991699219,8.930007934570341,0,0.05045334083875419,2.5937771949692325,126.4000015258789,2.053440805106462,125.47000122070312,-1.4644511377154708,123.97000122070312,0.05045334083875419
8978,2015-10-20,128.6199951171875,129.58000183105472,128.03999328613278,128.69000244140622,2077900.0,-0.003177584019129376,-1.5040565686639142,-0.025364952910629106,68.07295681086248,58.237550407959944,-2.614737031697601,-4.589550574178688,-1.9803037173338964,1.5892790203806726,10.648880491921318,1.5400085449219318,1.0609147149524318,4.060495758056646,-1.22320576425372,9.344197280367027,1.4186449969014632,6.7023465192118294,-9.139101387965596,84.15831861381787,7.515960101210908,2.6418507611551885,10,-2.069995880126939,-4.689998626708984,-3.464996337890625,0.9950065612792969,10.040008544921875,1,0.05302447195713955,1.1760444006264423,129.02999877929688,2.5937771949692325,126.4000015258789,2.053440805106462,125.47000122070312,0.05302447195713955
8979,2015-10-21,127.11000061035156,129.99000549316406,124.19000244140624,128.72999572753906,4230500.0,-0.011739967067019075,1.80192392746573,23.14036617263363,63.27504347379586,59.69467538623318,-0.8999561904713005,-3.0392720162975877,-0.720823277564449,3.0932150672383045,10.914265484343277,5.800003051757827,0.9898776646410141,2.4260013580322237,-2.979639456886872,7.8316421729513195,-0.27681904942731705,5.1288217654917645,-6.82117823298303,55.3487931962409,-22.367539045380575,2.702820407459547,10,-0.3549995422363281,-3.180004119873047,-1.822500228881836,2.5050010681152344,12.850006103515653,2,0.08354964256307795,-1.5040565686639142,128.6199951171875,1.1760444006264423,129.02999877929688,2.5937771949692325,126.4000015258789,0.08354964256307795
8980,2015-10-22,124.0,128.03999328613278,123.66999816894531,127.76000213623048,3278400.0,-0.024467001773409547,1.02315317654166,2.3209959686534636,48.74936762496883,59.50745259081848,2.1456644784869496,0.07455085516340887,2.093168642373854,6.177254812993738,10.77604252277459,4.369995117187472,1.2612476300535178,-0.6839992523193388,-6.0896400672384345,4.721641562599757,-3.3868196597788796,2.018821155140202,-2.741059311051913,5.2215419085053165,-66.84683841057554,2.702820407459547,10,2.7550010681152344,-0.07000350952148438,1.37750244140625,5.615001678466797,14.399993896484375,3,0.108064466907132,1.80192392746573,127.11000061035156,-1.5040565686639142,128.6199951171875,1.1760444006264423,129.02999877929688,0.108064466907132
8981,2015-10-23,126.47000122070312,127.27999877929688,124.0999984741211,124.48999786376952,3333600.0,0.019919364683089746,-1.3043462636727767,-0.526596338298526,49.79999542236332,59.316564858394315,-0.3712112211023282,-2.2077863357579304,-0.6183269777413329,3.688845758660932,11.01795165058257,3.279998779296875,1.5803138201420524,1.5950019836425753,-3.7778843589816518,6.9678883262668165,-1.0914411876695453,4.281445154954696,-4.3379540513334405,44.303794412199295,-23.525537362875895,2.686443171312118,10,0.2849998474121094,-2.924999237060547,-0.0625,3.145000457763672,11.8800048828125,4,0.08990270425747604,1.02315317654166,124.0,1.80192392746573,127.11000061035156,-1.5040565686639142,128.6199951171875,0.08990270425747604
8982,2015-10-26,127.02999877929688,127.26000213623048,126.1999969482422,126.77999877929688,1926400.0,0.004427908224785337,1.9859018718702464,0.12626241219467935,58.121557813557736,59.99359326452322,-0.8426786953998686,-2.178525052749279,-1.4602002023746792,3.1211740081267294,10.0001275949241,1.0600051879882812,1.686534007571126,1.7099994659423885,-2.6983904120007196,6.118389343885497,-0.49419547302916556,3.9141944049139425,-4.1121557775477555,53.16450500738795,-14.89147963833964,2.204194938971553,10,-0.2749977111816406,-3.484996795654297,-0.43499755859375,2.585002899169922,9.740005493164062,0,0.0832087493174205,-1.3043462636727767,126.47000122070312,1.02315317654166,124.0,1.80192392746573,127.11000061035156,0.0832087493174205
8983,2015-10-27,126.79000091552734,127.9499969482422,126.4000015258789,126.5999984741211,1711600.0,-0.0018893006854743266,-4.254254383696319,0.760009765625,54.61405996982774,60.51381117564896,-0.4440080911704314,-1.4663332146010788,-1.5522651681817194,3.350906376816397,8.830005927248092,1.5499954223632955,1.7341698575030051,1.1225013732910156,-2.491109597195873,4.736112343777904,-0.6843041119524287,2.92930685853446,-3.1649416646367285,49.367074854896806,-16.808872641871353,1.8068054852434454,10,-0.024997711181640625,-3.2449989318847656,-0.19499969482421875,2.825000762939453,5.780006408691435,1,0.0880984755712857,1.9859018718702464,127.02999877929688,-1.3043462636727767,126.47000122070312,1.02315317654166,124.0,0.0880984755712857
8984,2015-10-28,129.25,129.30999755859378,126.08000183105469,126.88999938964844,1483300.0,0.019402153692794855,1.604839751675049,12.42089624156762,58.92858216170883,60.80143990132448,-2.3202773522350526,-3.559901762234162,-4.290672867084822,0.9155996966645432,7.805637195449694,3.229995727539091,1.8671339458148708,3.2340003967285185,-0.34830927952472734,6.8163100729817785,1.4428455586018885,5.0251552348551485,-4.988446124882046,98.93621338498907,33.89538126212365,1.791154838126629,10,-2.4199981689453125,-5.704998016357422,-2.654998779296875,0.3650016784667969,7.820007324218778,2,0.07280467049987904,-4.254254383696319,126.79000091552734,1.9859018718702464,127.02999877929688,-1.3043462636727767,126.47000122070312,0.07280467049987904
8985,2015-10-29,131.3800048828125,131.50999450683594,128.89999389648438,129.22999572753906,1783400.0,0.01647972830029021,1.1659860327590683,0.91102059289432,61.85368304505996,59.65500664636004,-3.9378982965607037,-5.227016855539091,-6.628817035613778,-1.1818664185230432,7.155359501446054,2.6100006103515625,2.0913168210140327,4.90000495910644,1.0587321635506157,8.74127775466225,2.9793685613285277,6.820641356884352,-6.545605845889938,98.24575312254503,35.40360701404926,1.9206363977779073,10,-3.790008544921875,-7.075008392333984,-4.785003662109375,-1.7650032043457031,4.149993896484375,3,0.0653067553065465,1.604839751675049,129.25,-4.254254383696319,126.79000091552734,1.9859018718702464,127.02999877929688,0.0653067553065465
8986,2015-10-30,130.77999877929688,132.41000366210938,130.77999877929688,131.41999816894528,2435600.0,-0.004566951447831147,-4.093770116586796,-0.29767286714972807,61.91405384161187,58.3699222404174,-2.9628239210799876,-4.35489595153112,-6.203403031693824,-0.5781870891574101,7.069637269836787,1.6300048828125,2.5065980834362023,3.985498809814459,-0.18557238064875037,8.156570000277668,1.89996321458284,6.071034405046063,-5.1445282859847055,74.24953536639163,13.203858623840645,2.0855355952316064,10,-2.7399978637695312,-6.024997711181641,-4.437498092651367,-1.1649971008300781,5.270004272460909,4,0.05826575308390192,1.1659860327590683,131.3800048828125,1.604839751675049,129.25,-4.254254383696319,126.79000091552734,0.05826575308390192
8987,2015-11-02,134.53999328613278,134.75999450683594,131.00999450683594,131.27999877929688,1618600.0,0.028750531747451902,1.0270286989190995,-5.093746274706331,69.01761134608205,58.4748838554418,-6.547578661942367,-7.890140456015828,-9.95669587845876,-4.3180359099313534,7.925571487875491,3.9799957275390625,2.7680655940901318,7.345993804931609,1.9290495033842774,12.762938106478941,4.6375216541579505,10.054465955705268,-7.956088149189,97.46542158593063,34.25933460417802,2.708472150773666,11,-5.324996948242159,-8.609996795654268,-8.392494201660128,-4.924991607665987,-0.14999389648434658,0,0.028318812304976904,-4.093770116586796,130.77999877929688,1.1659860327590683,131.3800048828125,1.604839751675049,129.25,0.028318812304976904
8988,2015-11-03,134.25999450683594,134.69000244140622,132.61000061035156,134.08000183105472,1460200.0,-0.0020811564833466134,2.9999706564161386,0.05521257026776992,72.77555324095657,59.530496051792994,-6.016065276107213,-7.177141138832695,-9.470334322428897,-4.011331526469661,8.274938459435159,2.080001831054659,2.6479146572138177,6.5574951171875,0.49635724434523354,12.61863299002978,3.5269261807663668,9.588064053608633,-6.367915070709415,94.23962647577929,23.802775703236804,3.0305689364211372,11,-5.0449981689453125,-7.814998626708984,-10.009998321533203,-5.084995269775391,0.8700103759765625,1,0.018695142770151163,1.0270286989190995,134.53999328613278,-4.093770116586796,130.77999877929688,1.1659860327590683,131.3800048828125,0.018695142770151163
8989,2015-11-04,135.25,135.33000183105472,133.3699951171875,134.36000061035156,1622500.0,0.007373793636745951,2.733335270951562,4.944642251611496,72.1467345295726,62.13020348563785,-6.403366476955796,-7.774208724575516,-10.185993060345965,-4.960939054447579,8.707380120601945,1.960006713867216,2.308208831663549,7.045000457763678,0.23703712653991715,13.852963788987424,3.6410187921518116,10.448982123375558,-6.259054152559969,98.75580509590675,26.043653830961844,3.403981665611875,11,-5.534999847412109,-7.624999999999986,-11.320003509521484,-6.075000762939453,-1.050003051757784,2,-0.019815102963262277,2.9999706564161386,134.25999450683594,1.0270286989190995,134.53999328613278,-4.093770116586796,130.77999877929688,-0.019815102963262277
8990,2015-11-05,134.94999694824222,135.72999572753906,133.74000549316406,134.75,1756900.0,-0.0022181371664161675,1.2613595970279947,0.22471582628974338,69.9300550063224,64.36687677274442,-4.902288707690161,-7.122684972462096,-9.777432418640956,-4.6100568783674305,9.296752922103323,1.989990234375,2.1732432792899345,6.289997482299839,-1.0507782372340841,13.630773201833762,2.619609622532863,9.9603853420668,-4.818021023751555,84.24243918829416,13.21910572095355,3.6703878597669632,11,-4.044998168945341,-7.125000000000028,-11.834999084472685,-5.774997711181669,0.4600067138671591,3,0.01570959928802118,2.733335270951562,135.25,2.9999706564161386,134.25999450683594,1.0270286989190995,134.53999328613278,0.01570959928802118
8991,2015-11-06,134.30000305175778,134.41999816894528,133.11000061035156,133.97000122070312,1242200.0,-0.004816553621218134,3.5965466470355616,1.650034332798891,63.533651623136876,64.96822052936432,-3.3802779844971838,-6.176626378530756,-9.109626235839812,-3.909892203171154,10.096902601289651,1.8399963378906534,2.238295022032389,5.251003265380831,-2.429002178168531,12.931008708930193,1.41100054360615,9.091005987155512,-3.048423166657443,69.70355284000846,2.161260776412419,3.840002721774682,11,-3.395004272460909,-6.475006103515597,-11.252504348754854,-5.125003814697237,3.1900024414062784,4,0.009158568127992206,1.2613595970279947,134.94999694824222,2.733335270951562,135.25,2.9999706564161386,134.25999450683594,0.009158568127992206
8992,2015-11-09,134.30000305175778,134.69999694824222,132.97000122070312,134.36000061035156,1819600.0,0.0,3.6757258330581144,-0.18180977481861568,64.90033751869316,66.11114025701603,-2.503888848813972,-5.813093103483681,-9.046635762158473,-3.8758178082747747,10.882575926260447,1.729995727539091,2.931537586507517,4.831003189086886,-3.040272252645451,12.702278630819222,0.8953654682207173,8.766640909953054,-2.152739998169693,54.16682968817156,-10.807944047341351,3.935637720866167,11,-3.395004272460909,-5.230003356933565,-11.655004501342745,-5.125003814697237,6.149993896484432,0,0.013030528371064554,3.5965466470355616,134.30000305175778,1.2613595970279947,134.94999694824222,2.733335270951562,135.25,0.013030528371064554
8993,2015-11-10,136.02999877929688,136.47000122070312,133.41999816894528,134.30999755859378,1942900.0,0.01288157623401065,1.3461506860570427,-28.66785350965024,73.13277679904141,67.68938410560854,-3.1126861748853116,-7.074919215031173,-10.655166174901794,-5.565963979738825,11.741655598619761,3.050003051757841,3.52978654293031,6.033499145507818,-2.1211267243674,14.188125015383036,1.9561862105702232,10.110812080445427,-3.166189190918601,87.42850167410714,20.358864499844643,4.077312934937607,11,-3.345001220703125,-6.589996337890625,-13.100000381469727,-7.009998321533203,2.1300048828125,1,-0.012056159702752534,3.6757258330581144,134.30000305175778,3.5965466470355616,134.30000305175778,1.2613595970279947,134.94999694824222,-0.012056159702752534
8994,2015-11-11,134.86000061035156,136.64999389648438,134.80000305175778,136.39999389648438,1818400.0,-0.008601030503893381,-1.2289202033293387,-0.8953442983623575,81.31488726621225,69.85174013018101,-1.188171637150873,-5.319997389699125,-9.248420982806493,-4.3644311563118094,12.252152374467224,1.849990844726591,3.933286025663051,4.3190010070800895,-3.591957267557973,12.229959281718138,0.36352186976105827,8.27448014439912,-1.8899993896484375,51.35878128472625,-22.562049470606382,3.9554791373190263,11,-1.1450042724609375,-4.775005340576172,-11.930002212524414,-5.950000762939453,-0.350006103515625,2,0.0020021078988503582,1.3461506860570427,136.02999877929688,3.6757258330581144,134.30000305175778,3.5965466470355616,134.30000305175778,0.0020021078988503582
8995,2015-11-12,132.44000244140622,134.92999267578122,132.41999816894528,133.80999755859378,1296900.0,-0.01794452141474767,-2.56026664935163,0.8896110973495539,67.26432486671709,70.44621468852604,1.5622912244993756,-2.478104369048765,-6.657791664199237,-1.9180282050302537,12.39223149653813,2.5099945068359375,4.438801713929394,1.550502777099581,-6.026923952365564,9.127929506564726,-2.238210587633006,5.3392161418321535,4.209991455078153,0.4729147202372117,-74.0054561995369,3.788713364732573,11,1.3899917602539347,-2.355007171630831,-9.510004043579073,-3.7650032043456747,5.1100006103515625,3,0.013288994823257072,-1.2289202033293387,134.86000061035156,1.3461506860570427,136.02999877929688,3.6757258330581144,134.30000305175778,0.013288994823257072
8996,2015-11-13,132.33000183105472,133.69000244140622,131.91000366210938,132.66999816894528,1348400.0,-0.0008305693772556744,-2.0169658097552925,0.24817339392314167,65.73635452589929,70.08163059739462,2.1403639457560644,-2.0038002557501784,-6.374597628137295,-1.793490760531398,12.824688276042881,1.7799987792968466,4.693878654182214,1.1440021514892749,-6.152627755795663,8.440632058774213,-2.5043128021532084,4.792317105131744,4.319992065429659,8.860739119238302,-65.49172432428078,3.64831495364247,11,1.949996948242159,-2.2450065612793253,-9.400003433227567,-3.655002593994169,7.199996948242159,4,0.023275158984633615,-2.56026664935163,132.44000244140622,-1.2289202033293387,134.86000061035156,1.3461506860570427,136.02999877929688,0.023275158984633615
8997,2015-11-16,135.53999328613278,135.61000061035156,132.50999450683594,132.58000183105472,1369200.0,0.024257473064772217,1.0,-8.70595099183326,72.08479762452656,70.00487997334685,-1.020138559299113,-4.955124522015609,-9.318943778520989,-4.990250376616103,13.707224395833423,3.2799987792968466,4.80726680408813,4.0284938812255575,-3.4419215519992292,11.498909314450358,0.29328616461316415,7.763701597837951,0.9204010009765966,76.58221735771251,-0.8922822214661181,3.7352077166123987,11,-1.259994506835909,-5.4549980163573935,-12.352495193481417,-6.864994049072237,5.480010986328153,0,0.01438698763186963,-2.0169658097552925,132.33000183105472,-2.56026664935163,132.44000244140622,-1.2289202033293387,134.86000061035156,0.01438698763186963
8998,2015-11-17,135.44000244140622,136.80000305175778,134.94000244140622,135.0,1696700.0,-0.00073772207229994,-5.642888283378072,0.14864990257028182,67.73641529133388,69.51484450243143,-0.8215563440255096,-4.55134845923925,-9.030232199633431,-4.888332590361159,14.591872499888797,1.8600006103515625,4.991966411605176,3.587502670288046,-3.949500379303032,11.12450571987911,-0.18099885450749298,7.356004195083585,-3.5299987792968466,72.18812310630275,-2.465383292764713,3.768501524795532,11,-1.0849990844726278,-5.280002593994112,-11.805004119873018,-6.765003204345675,5.880004882812528,1,0.03699050809603621,1.0,135.53999328613278,-2.0169658097552925,132.33000183105472,-2.56026664935163,132.44000244140622,0.03699050809603621
8999,2015-11-18,137.72999572753906,137.94999694824222,135.53999328613278,135.67999267578122,1504500.0,0.01690780600158015,-1.0686710456519017,4.659071993342022,68.02953330208213,69.30367542418252,-3.0427441580621064,-6.329437822613386,-11.03427132999056,-7.11899368662813,15.431330596415782,2.5099945068359943,4.706962669057077,5.346496200561518,-2.279565992495293,12.972558393618343,1.5334651040330982,9.159527297089937,-5.72219207763672,96.35759163494019,23.66849568151885,3.8130310965284107,11,-2.7999954223632812,-6.994998931884766,-14.09499740600586,-9.054996490478516,2.9700012207031534,2,0.0031221080948913293,-5.642888283378072,135.44000244140622,1.0,135.53999328613278,-2.0169658097552925,132.33000183105472,0.0031221080948913293
9000,2015-11-19,137.39999389648438,138.58000183105472,137.16000366210938,137.77999877929688,1562200.0,-0.002396005527419809,-2.302377572746695,-0.18536795956798827,69.08883554266492,69.92091808190784,-2.60232489554636,-5.211252932072682,-10.42947165778439,-6.735926035267937,16.223640021970166,1.419998168945341,4.355036609861685,4.346494674682617,-2.4922352218303274,11.185224571195576,0.9271297264261307,7.765859622939104,-5.154502514648442,82.30872176150952,9.411480305458653,3.419364948256478,11,-2.1549911499023438,-6.339992523193359,-13.764995574951172,-8.95999526977539,5.6300048828125,3,-0.02103347538592859,-1.0686710456519017,137.72999572753906,-5.642888283378072,135.44000244140622,1.0,135.53999328613278,-0.02103347538592859
9001,2015-11-20,137.83999633789062,138.39999389648438,137.41999816894528,138.28999328613278,2780100.0,0.0032023468773785257,1.9253683755039679,1.1841872791518686,61.768934483948435,69.57298441138065,-2.7796853395857113,-5.012776480025707,-10.611944734929452,-7.136690711251276,17.058766833398703,1.0,3.9634570430118288,4.217997360229504,-2.193396208649574,10.629390929108581,1.0123005757899648,7.423694144669042,-5.214434329101579,87.80882042412806,17.274930302036964,3.20569678443954,11,-2.5949935913085938,-6.714996337890625,-13.582496643066406,-9.579998016357422,5.0200042724609375,4,-0.0021038399146643405,-2.302377572746695,137.39999389648438,-1.0686710456519017,137.72999572753906,-5.642888283378072,135.44000244140622,-0.0021038399146643405
9002,2015-11-23,137.60000610351562,138.60000610351562,137.07000732421878,137.80000305175778,1819000.0,-0.0017410783571606414,-1.428580078716383,0.44444067681662086,61.94570782729802,68.32997674785362,-2.26002826412099,-4.153244748241718,-10.088048153425888,-6.860535457073354,17.87413658247884,1.5299987792968466,3.6563745077826866,3.4495067596435547,-2.3911342819215804,9.29014780120869,0.5291862388610014,6.369827280426108,-4.617177705390645,72.6776229665393,4.929923927295732,2.920320520782565,11,-2.345001220703125,-6.465003967285156,-13.357507705688477,-9.340007781982422,4.25,0,0.014026108940208504,1.9253683755039679,137.83999633789062,-2.302377572746695,137.39999389648438,-1.0686710456519017,137.72999572753906,0.014026108940208504
9003,2015-11-24,137.96000671386722,138.11000061035156,136.19999694824222,136.58999633789062,1263000.0,0.0026162833894118886,1.287432043492131,-6.850156404975556,60.14986804251451,65.97830794522054,-2.589813020694521,-3.8298690963225397,-10.24856251694635,-7.17296894290908,18.852702627780758,1.9100036621093466,3.6123797476245443,3.2510070800781534,-1.6936151927522474,8.195629352908554,0.7786959436629388,5.723318216493368,-4.527804099310998,79.0850748724711,14.629330542431958,2.4723111364152066,11,-2.705001831054716,-6.825004577636747,-12.847507476806669,-9.850009918212919,0.7899932861327841,1,0.022180323352261277,-1.428580078716383,137.60000610351562,1.9253683755039679,137.83999633789062,-2.302377572746695,137.39999389648438,0.022180323352261277
9004,2015-11-25,138.66000366210938,138.94999694824222,137.6199951171875,137.80000305175778,1085500.0,0.005073912106237977,-1.1803014195485426,0.6277329175252068,63.4909784190065,65.55904722880825,-3.010700638671892,-3.9934945020007433,-10.775189423205802,-7.829786971989421,20.507357955251184,1.330001831054716,3.5726401037927076,3.480503845214855,-1.050476579272413,8.011484269702123,1.2150136329712211,5.745994057458489,-4.814376768436404,89.45478959516943,26.36585276933028,2.265490212243639,11,-3.2300033569335938,-7.350006103515625,-13.420005798339844,-11.35500717163086,-0.1500091552734375,2,0.019183640500914256,1.287432043492131,137.96000671386722,-1.428580078716383,137.60000610351562,1.9253683755039679,137.83999633789062,0.019183640500914256
9005,2015-11-27,139.96000671386722,140.28999328613278,138.63999938964844,138.63999938964844,643700.0,0.009375472504138394,-1.4999768807508702,1.5348911481343306,69.65284047319341,65.99421233406315,-3.4998596725364166,-4.86729618047022,-11.94600561700085,-9.034703630356944,21.80690482550545,1.6499938964843466,3.238620755125339,4.351506805419945,-0.28820132969531187,8.991214940535201,2.0316527378623164,6.671360872977573,-5.603942814737309,91.93186142470337,28.45359417830155,2.3198540675576242,11,-3.560012817382841,-7.980010986328153,-14.617507934570341,-12.6550102233887,-2.510009765625,4,0.00528715489338194,-1.1803014195485426,138.66000366210938,1.287432043492131,137.96000671386722,-1.428580078716383,137.60000610351562,0.00528715489338194
9006,2015-11-30,138.39999389648438,140.66000366210938,138.36000061035156,140.28999328613278,2609600.0,-0.01114613277042864,-1.3350451183145502,-1.4318097748184615,62.84460200410542,64.96752393179413,-1.1044104277029305,-2.853439431421407,-10.193287065422282,-7.381643009507684,22.925854582184595,2.3000030517578125,2.8305841881962124,2.41049423217774,-1.7904463705734202,6.6114348349289,0.31002393080217416,4.510964533553306,-3.3318584709141135,49.32721158023992,-14.695669264687112,2.1004703013755797,11,-0.5999908447265625,-6.019992828369141,-13.0574951171875,-11.49499130249022,-4.089996337890597,0,0.033453793981201185,-1.4999768807508702,139.96000671386722,-1.1803014195485426,138.66000366210938,1.287432043492131,137.96000671386722,0.033453793981201185
9007,2015-12-01,138.35000610351562,139.66999816894528,137.16000366210938,138.86000061035156,2719200.0,-0.0003611834911361189,1.3568138347028467,0.269838450546172,58.123292999320405,63.89939923268152,-0.68604962886198,-2.638665564727603,-9.964932180979844,-7.282821220718972,23.183048547108726,2.509994506835909,2.9217085742084805,2.1700057983398438,-2.099165112862238,6.4391767095419254,0.0354203427388029,4.304591253940885,-2.4990091248298825,48.20641073450741,-12.324755969634943,2.1345854556010426,12,-0.25000762939453125,-4.980003356933594,-13.200004577636719,-11.44500350952147,-4.19000244140625,1,0.03259844096762454,-1.3350451183145502,138.39999389648438,-1.4999768807508702,139.96000671386722,-1.1803014195485426,138.66000366210938,0.03259844096762454
9008,2015-12-02,136.77000427246094,138.8699951171875,136.52999877929688,138.52000427246094,1534000.0,-0.011420323537047805,-1.0986410849424548,3.4314095084223437,56.50104599250874,62.618456198284484,1.2320124231070793,-0.9075068624234177,-8.186428460920467,-5.721116834200416,23.33856735496278,2.339996337890625,3.0613342544398563,0.4645034790038949,-3.713618013840147,4.642624971847937,-1.624557267418112,2.5535642254259017,-0.24574635809588585,5.811264150385718,-53.571796364682776,2.089060746422015,12,1.6599960327148438,-3.4000015258789062,-11.620002746582031,-9.865001678466783,-1.8899993896484375,2,0.037142660469138944,1.3568138347028467,138.35000610351562,-1.3350451183145502,138.39999389648438,-1.4999768807508702,139.96000671386722,0.037142660469138944
9009,2015-12-03,132.57000732421878,137.6199951171875,131.77999877929688,136.74000549316406,2367600.0,-0.030708465431318555,-1.0312976835892822,2.3828560965401624,50.39467247743158,60.54132696881411,5.166392698989625,3.247940840896746,-3.812331474471449,-1.6007503579153308,22.901036820546068,5.839996337890625,2.6574953699093555,-3.6014938354491903,-8.08303569275455,0.8800480218561688,-5.842264764101856,-1.360722906796525,8.089996337890597,8.896487731115862,-55.544938209859346,2.240770928652679,12,3.6499938964843466,0.7999954223632528,-7.415004730224638,-5.665004730224624,4.399993896484347,3,0.046616823824013,-1.0986410849424548,136.77000427246094,1.3568138347028467,138.35000610351562,-1.3350451183145502,138.39999389648438,0.046616823824013
9010,2015-12-04,137.07000732421878,137.14999389648438,133.3800048828125,133.58000183105472,1877900.0,0.03394432942131931,1.065759494993866,-0.8369321404394736,61.361486790448836,60.49605500286971,0.6868960097935144,-1.1437294029575469,-8.06236387783784,-6.1336260528652815,22.32431323984417,4.579986572265597,2.524779322554707,0.7925056457519872,-3.667623012498467,5.2526343040024415,-1.437558683373254,3.0225699748772286,3.412396240234358,59.57213554196197,-11.408301981141776,2.230064329125228,12,-0.8500061035156534,-2.2900085449219034,-11.882505416870146,-10.165004730224624,-3.300003051757841,4,0.010505487018841908,-1.0312976835892822,132.57000732421878,-1.0986410849424548,136.77000427246094,1.3568138347028467,138.35000610351562,0.010505487018841908
9011,2015-12-07,135.52999877929688,136.97000122070312,134.94000244140622,136.85000610351562,1341000.0,-0.011235197071808978,1.602566610587305,-0.3782249990162687,49.97395905807336,59.16586069517808,2.0839184948017646,0.5198026124911053,-6.241607835485723,-4.658295776174384,22.01200243086768,2.130004882812557,2.1676362416550603,-0.8090026855468864,-5.187494774451267,3.569489403357494,-2.9982487299990908,1.380243358905318,4.7783566894531475,47.52852078695922,-21.803825789724755,2.1892460444521955,12,0.69000244140625,0.19000244140625,-9.582502365112305,-8.62499618530272,0.2599945068359091,0,0.014166591796934691,1.065759494993866,137.07000732421878,-1.0312976835892822,132.57000732421878,-1.0986410849424548,136.77000427246094,0.014166591796934691
9012,2015-12-08,136.05000305175778,136.97999572753906,134.55999755859378,134.94999694824222,1548700.0,0.0038368204614811496,-1.574459450685068,-0.8333333333332903,51.55533042163588,58.21091207063601,1.4761580335336362,0.14506363226180952,-6.323318169113065,-5.2260809801325365,21.646007156472017,2.419998168945284,1.8127689814238863,-0.37649841308595455,-4.652158957291022,3.8991621311191125,-2.5143286851885023,1.7613318590165932,4.087785283203175,60.22576132572864,-8.384087391333395,2.1378302721025366,12,0.16999816894534092,-0.21500396728512783,-9.652502059936495,-9.975002288818345,-3.2900085449218466,1,-0.0127894557451943,1.602566610587305,135.52999877929688,1.065759494993866,137.07000732421878,-1.0312976835892822,132.57000732421878,-0.0127894557451943
9013,2015-12-09,134.38999938964844,136.99000549316406,134.00999450683594,135.41999816894528,1525000.0,-0.012201423189074245,-2.3296053192396213,-0.936357331113908,41.20127922924669,55.73427882732937,2.879288848020451,1.766470880642487,-4.290400099765947,-3.630702344514077,20.802568000061463,2.980010986328125,1.5721859851531121,-1.9545021057128906,-6.324054499910176,2.4150502884843945,-4.139278302811533,0.23027409138575194,5.580633154199234,44.691819298199775,-19.565087897878286,2.1847761970986497,12,1.8300018310546875,1.8300018310546875,-6.817502975463867,-8.460002899169922,0.5200042724609375,2,-0.001711405079125039,-1.574459450685068,136.05000305175778,1.602566610587305,135.52999877929688,1.065759494993866,137.07000732421878,-0.001711405079125039
9014,2015-12-10,135.1300048828125,136.10000610351562,133.97999572753906,134.41999816894528,1056700.0,0.005506402980317793,-1.6666602688982084,-0.6893277236230504,44.146500003147764,52.900240997324296,1.772267413118243,1.104351247945118,-4.7198641761516456,-4.436476047704218,19.865805232925986,2.1200103759765625,1.3469558951659337,-1.227996826171875,-5.5798701705388964,3.1238765181951464,-3.4039334983554,0.9479398460116499,4.6768149857441585,46.4192334156312,-14.911711007139544,2.175936672183517,12,1.089996337890625,1.089996337890625,-7.300008773803711,-9.200008392333984,-2.080001831054716,3,-0.0018500702358207333,-2.3296053192396213,134.38999938964844,-1.574459450685068,136.05000305175778,1.602566610587305,135.52999877929688,-0.0018500702358207333
9015,2015-12-11,134.19999694824222,135.05000305175778,133.05999755859378,133.22999572753906,1542400.0,-0.006882319995302311,-2.038181987606624,1.3661859835378418,40.84508123301335,50.455849800536285,2.0107447851892744,2.290404364446914,-3.477916071323193,-3.6356339712276338,20.14662921548924,2.0700073242187216,1.0915437287406462,-2.2460044860839616,-6.327043953235943,1.83503498106802,-4.2865242196599525,-0.20548475250797082,5.446286498529247,29.007559491685548,-27.777221024674056,2.04051973357599,12,1.5250015258788778,2.020004272460909,-5.529996871948271,-7.984996795654311,-2.5200042724609943,4,0.02064086688116129,-1.6666602688982084,135.1300048828125,-2.3296053192396213,134.38999938964844,-1.574459450685068,136.05000305175778,0.02064086688116129
9016,2015-12-14,135.41000366210938,135.57000732421878,133.41000366210938,133.85000610351562,1452500.0,0.009016443676476582,1.2978702681643657,1.6082428818624666,44.748204808449465,48.96972889043951,0.3710219439463174,1.3944699288443303,-4.432539312386041,-4.977704127227128,20.57382756115864,2.1600036621094034,0.7238524628135679,-1.1899978637695199,-4.825154067322501,2.445158339783461,-3.0075759655460104,0.6275802380069706,4.078954091312596,59.796472237213216,4.814574550685364,1.8175781017764912,12,-0.0850067138671875,0.80999755859375,-6.045005798339844,-8.995006561279297,-0.10000610351559658,0,-0.012111360647627967,-2.038181987606624,134.19999694824222,-1.6666602688982084,135.1300048828125,-2.3296053192396213,134.38999938964844,-0.012111360647627967
9017,2015-12-15,137.49000549316406,138.16000366210938,136.30999755859378,136.30999755859378,1726800.0,0.015360769328719215,-2.1355824809590724,0.7564165264681535,48.95879390190306,48.131700880372215,-2.0604816166521687,-0.560698701324668,-6.2941326983659565,-7.136542351310538,20.190480468650897,2.75,0.1500873154531348,0.7925033569335938,-2.8275162759927355,4.412522989859923,-1.0175064595295567,2.602513173396744,1.8447730807754112,86.8627967232537,33.486875300785016,1.810009816463162,12,-2.5200042724609375,-1.2700042724609375,-8.125007629394531,-11.075008392333984,-2.760009765625,1,-0.0123646238934495,1.2978702681643657,135.41000366210938,-2.038181987606624,134.19999694824222,-1.6666602688982084,135.1300048828125,-0.0123646238934495
9018,2015-12-16,140.44999694824222,140.74000549316406,138.28999328613278,138.67999267578122,1699000.0,0.021528775451429505,1.0850978176883712,1.4999935344549742,53.604492456956876,48.48834754476391,-4.965774344843396,-3.29504810448654,-8.917511737698845,-10.144268608551641,19.76440634646294,3.25,-0.1708867736262789,3.5019950866699503,-0.4314374510543644,7.435427624394265,1.5352788178077788,5.468711355532122,-8.669998168945341,96.22385097264782,45.45313680669792,1.9667162688621609,12,-3.5499954223633097,-4.189994812011747,-10.462497711181669,-14.034999847412138,-6.349990844726591,2,-0.05475259956210721,-2.1355824809590724,137.49000549316406,1.2978702681643657,135.41000366210938,-2.038181987606624,134.19999694824222,-0.05475259956210721
9019,2015-12-17,138.16000366210938,140.52000427246094,138.10000610351562,140.27999877929688,1863400.0,-0.01630468733279311,-1.1607220708446866,-1.1977344632280928,46.5143271157663,46.838663136465854,-2.0109216628554805,-1.0236721356192504,-6.346359851157473,-7.941837223707495,18.960847538478514,2.4199981689453125,-0.4539184645871899,1.1905014038085824,-2.7655645149344537,5.146567322551618,-0.7875315555629356,3.1685343631801004,-6.200804748535148,66.40626086541869,19.981187078495275,1.9780329593715185,12,-1.2600021362304688,-1.9000015258789062,-7.097503662109375,-11.375003814697266,-2.330001831054659,3,-0.02352345044770232,1.0850978176883712,140.44999694824222,-2.1355824809590724,137.49000549316406,1.2978702681643657,135.41000366210938,-0.02352345044770232
9020,2015-12-18,134.50999450683594,137.44000244140622,134.50999450683594,137.25999450683594,2716600.0,-0.02641871061468748,-1.1309148615056612,1.2971727989865838,43.0311774408442,46.06724295677373,1.383221400851653,2.528354335106428,-2.472763337388585,-4.4169916943658905,17.63917328319883,3.6500091552734375,-0.7025645384259747,-2.315007781982416,-6.413426575517349,1.7834110115525164,-4.364217178749868,-0.26579838521496413,-2.375179461669916,15.006692632275765,-29.76858388510138,2.0492093967674596,12,2.3900070190429688,1.7500076293945312,-2.6099987030029297,-7.634998321533203,-6.339996337890653,4,-0.01085414849975297,-1.1607220708446866,138.16000366210938,1.0850978176883712,140.44999694824222,-2.1355824809590724,137.49000549316406,-0.01085414849975297
9021,2015-12-21,137.55000305175778,137.63999938964844,135.58000183105472,135.75999450683594,1325900.0,0.022600614594236346,1.091366783882982,-0.6509121981533987,48.70549834202848,45.75059494792846,-1.4976055086352744,-0.5633784218278493,-5.270848820045472,-7.557773475324979,16.21926147668326,3.1300048828125,-0.44448431926582543,0.739500427246071,-3.3458297408324995,4.8248305953246415,-1.3031646567932285,2.7821655112853705,-5.243084197631788,48.79619878027827,4.2709087860148784,2.0426650840392893,12,-0.6500015258788778,-1.2900009155273153,-5.592508316040011,-10.67500686645505,-5.490005493164006,0,-0.042675465254390255,-1.1309148615056612,134.50999450683594,-1.1607220708446866,138.16000366210938,1.0850978176883712,140.44999694824222,-0.042675465254390255
9022,2015-12-22,139.52999877929688,139.69999694824222,137.19999694824222,138.10000610351562,1250700.0,0.014394734159286493,1.8248762909704432,0.7988747762339229,54.40893218328662,47.21811194282179,-3.276623229109447,-2.5206029727596047,-6.960938478832134,-9.634598519583307,15.01940268409711,2.5,-0.7477009119486979,2.6229965209960824,-1.6286466850971806,6.874639727089345,0.4971749179494509,4.748818124042714,-7.054418192390131,80.57777560067599,29.868423371345756,2.1258216030466373,12,-2.6299972534179688,-3.2699966430664062,-7.347501754760742,-12.65500259399414,-8.839996337890653,1,-0.030244400900326318,1.091366783882982,137.55000305175778,-1.1309148615056612,134.50999450683594,-1.1607220708446866,138.16000366210938,-0.030244400900326318
9023,2015-12-23,141.02000427246094,141.4499969482422,139.63999938964844,140.0,1534800.0,0.010678746550560003,-1.0804503959380178,0.7132933543898587,64.77786726314085,49.510486082821025,-4.165284097759752,-3.973321138231995,-8.12420680627767,-11.196347916926271,14.410521318986575,1.9199981689453125,-0.5997589216413246,3.9600021362304574,-0.6558292071202629,8.575833479581178,1.6520864645551114,6.267917807905803,-8.379135187429057,93.80414229805197,36.24402763412246,2.307915671675356,12,-3.7650070190429688,-4.405006408691406,-8.837507247924805,-14.145008087158203,-14.1300048828125,2,-0.04460366156824902,1.8248762909704432,139.52999877929688,1.091366783882982,137.55000305175778,-1.1309148615056612,134.50999450683594,-0.04460366156824902
9024,2015-12-24,141.32000732421875,141.75,140.75,140.94000244140625,370700.0,0.0021273793977354405,-1.6315451333119178,0.37255224617409904,58.71257099171305,51.49576272267654,-3.9056134263920796,-4.2834398261204,-8.038570688361176,-11.55638076763023,13.527732285831403,1.0,-0.5010684037304998,4.127005004882818,-0.8240582206110787,9.078068230376715,1.6514733921358697,6.602536617629767,-8.326773124658445,94.0608791500608,35.2369492397946,2.4755316127469515,12,-3.7400054931640625,-4.5550079345703125,-9.062505722045898,-14.370006561279311,-15.270004272460952,3,-0.05108973143582474,-1.0804503959380178,141.02000427246094,1.8248762909704432,139.52999877929688,1.091366783882982,137.55000305175778,-0.05108973143582474
9025,2015-12-28,140.69999694824222,141.2100067138672,140.52999877929688,140.97000122070312,835700.0,-0.00438727953469531,-1.2295319808890113,-0.7105284291679304,61.01403454707763,53.30307713807967,-2.532985298831477,-3.799975465762458,-7.080531554817441,-11.015304702652543,12.152977235642004,0.790008544921875,-0.01570201611886546,3.4699951171875227,-1.578239535773747,8.518229770148793,0.945877790706902,5.994112443668143,-7.1813568006555215,82.98211728744687,21.79046626525809,2.52411732648063,12,-2.569999694824247,-3.9349975585937784,-7.867498397827177,-13.174999237060561,-12.899993896484418,0,-0.034612617077589336,-1.6315451333119178,141.32000732421875,-1.0804503959380178,141.02000427246094,1.8248762909704432,139.52999877929688,-0.034612617077589336
9026,2015-12-29,143.02999877929688,143.5,141.38999938964844,141.5800018310547,1416200.0,0.016560070231641744,-1.306009288674321,-5.370274088726194,63.80534696481622,54.952694145070026,-4.099529493515007,-6.076889189898367,-9.068441659198697,-13.383231432983223,10.841723319375141,2.800003051757784,0.45184895928574065,5.5684967041015625,-0.0930342992608928,11.230027707464018,2.7377312024203206,8.399262205782804,-9.017477040565382,92.53966677727261,29.935930079679252,2.83076550168123,12,-4.025001525878906,-5.3899993896484375,-9.877496719360352,-15.18999862670897,-19.849998474121094,1,-0.10389429306562037,-1.2295319808890113,140.69999694824222,-1.6315451333119178,141.32000732421875,-1.0804503959380178,141.02000427246094,-0.10389429306562037
9027,2015-12-30,142.86000061035156,143.64999389648438,142.50999450683594,143.0399932861328,1057500.0,-0.0011885490484246919,-1.5908933277847135,-0.12413314110726426,67.80157064570423,56.53014727715306,-3.450553633589152,-5.851709711741279,-8.636059610761151,-13.238161379046574,10.133941521708213,1.1399993896484375,1.1273165615215532,5.172998809814459,-0.9758355288022642,11.321833148431182,2.0985816405060973,8.24741597912282,-8.088480610718591,80.29939231123406,14.792524509350685,3.0744171693083637,12,-3.7800064086914062,-5.1450042724609375,-9.674999237060547,-15.020000457763658,-20.919998168945327,2,-0.07559850906913146,-1.306009288674321,143.02999877929688,-1.2295319808890113,140.69999694824222,-1.6315451333119178,141.32000732421875,-0.07559850906913146
9028,2015-12-31,141.85000610351562,143.2100067138672,141.83999633789062,141.97000122070312,1145000.0,-0.007069820121243575,-18.56952920662598,0.6666666666666666,63.96507352241698,58.46911910011425,-2.4821029482742745,-4.681651332477827,-7.356789995934605,-12.277742838503968,9.610142246053787,1.3700103759765625,1.657748596077738,3.9090042114257812,-2.4947476019997907,10.312756024851353,0.7071283047129953,7.110880118138567,-6.190638714197519,42.30799327047224,-24.555271588822663,3.201875906712786,12,-2.7700119018554688,-4.135009765625,-8.65500259399414,-14.000003814697266,-17.400009155273423,3,-0.07867467875866951,-1.5908933277847135,142.86000061035156,-1.306009288674321,143.02999877929688,-1.2295319808890113,140.69999694824222,-0.07867467875866951
9029,2016-01-04,138.75,140.14999389648438,137.32000732421878,139.44999694824222,3287500.0,-0.021854113289592525,1.6952370572206814,5.833545269583146,58.67327201512959,60.20712960836818,0.7938803585542189,-1.1540874217199644,-3.9693001730205992,-9.204327950049247,9.792476683499988,4.529998779296847,1.8883710221890908,0.49999847412109943,-5.388178027356673,6.388174975598872,-2.444089776617801,3.44408672486,-2.2915699599652726,22.59076949778435,-47.0343287097611,2.944088250738892,1,0.8649978637695312,-1.035003662109375,-5.554996490478516,-10.89999771118164,-13.290000915527344,0,-0.08547748187640769,-18.56952920662598,141.85000610351562,-1.5908933277847135,142.86000061035156,-1.306009288674321,143.02999877929688,-0.08547748187640769
9030,2016-01-05,138.50999450683594,140.94000244140625,138.3699951171875,139.0,3184400.0,-0.001729769320101382,-5.675306660325387,0.7000108991825329,56.13615948861965,61.03275862465608,1.8561494694740759,-0.8439395650579797,-3.3384125994366514,-8.994655058746105,9.92600215469589,2.57000732421875,1.7550860580497272,0.1879936218261662,-5.6745904826456695,6.050577726298002,-2.743298430409766,3.1192856740620982,-1.3324080811562453,18.799205480640456,-49.918225025091445,2.9312920522359187,1,1.9150009155273438,-0.7949981689453125,-5.139995574951172,-10.484996795654297,-15.20999145507814,1,-0.08995734567344305,1.6952370572206814,138.75,-18.56952920662598,141.85000610351562,-1.5908933277847135,142.86000061035156,-0.08995734567344305
9031,2016-01-06,137.44999694824222,138.44999694824222,136.55000305175778,136.55000305175778,2300800.0,-0.007652859725883587,-3.222237292733236,-1.8367016473080597,49.917474194161684,60.533707736975536,3.241329783960367,0.38712261834993456,-1.9714187873904905,-7.955654313725148,10.239870482589088,1.9599914550781534,1.9896425448769435,-0.9680038452148096,-6.699501018472205,4.7634933280425855,-3.8337524318435214,1.8977447414139021,6.199996948242159,12.675986718389765,-51.525977864313745,2.865748586628701,1,2.650001525878878,0.2649993896484091,-3.260002136230497,-8.755001068115263,-10.969993591308622,2,-0.07020730528002994,-5.675306660325387,138.50999450683594,1.6952370572206814,138.75,-18.56952920662598,141.85000610351562,-0.07020730528002994
9032,2016-01-07,134.30999755859378,135.25999450683594,133.13999938964844,135.0,2470900.0,-0.022844666856055462,2.5041489066559057,-0.7666745786849426,37.42835344612657,57.49487286841839,6.216762000135077,3.5732855675399264,1.4273662290634093,-4.8758811867834595,10.758912092609998,4.309997558593778,2.581857318047554,-4.021002960205038,-9.953157633822286,1.9111517134122096,-6.9870802970136765,-1.0549256233964002,9.197996520996071,11.61864268093878,-46.52793002377582,2.966077336808625,1,4.084999084472628,3.4049987792968466,0.780004501342745,-5.429996490478544,-6.889999389648466,3,-0.08286797301565318,-3.222237292733236,137.44999694824222,-5.675306660325387,138.50999450683594,1.6952370572206814,138.75,-0.08286797301565318
9033,2016-01-08,134.16000366210938,137.00999450683594,133.82000732421878,135.60000610351562,2148100.0,-0.001116773875444177,-2.0094288017505,2.0869526758072507,41.0233511215332,55.52940399395397,5.913163642869904,3.905397025316063,1.8474754413925893,-4.808194703761217,10.876577932979533,3.189987182617159,2.780786413284744,-4.159497070312511,-10.124619569914586,1.805625429289563,-7.142058320113534,-1.1769358205114884,8.933270629882827,13.076972735684619,-42.20618568577494,2.9825612498010337,1,4.234992980957031,3.55499267578125,1.5749969482421875,-5.280002593994141,-3.460006713867159,4,-0.09108527793037335,2.5041489066559057,134.30999755859378,-3.222237292733236,137.44999694824222,-5.675306660325387,138.50999450683594,-0.09108527793037335
9034,2016-01-11,134.8800048828125,137.28999328613278,133.38999938964844,134.33999633789062,2407000.0,0.005366735249325849,-2.1967131100382487,-0.37500529818166406,50.95609810720254,54.411855500634516,4.675230278538493,3.3367848105856694,1.332219949905749,-5.591344845764468,11.029981612658254,3.8999938964843466,2.626509298719725,-3.4269958496093693,-9.421236655623147,2.5672449564044086,-6.4241162526162725,-0.4298754466024661,7.815138413085947,22.3077540049415,-36.49746963562842,2.9971204030068943,1,3.5149917602539062,2.834991455078125,1.0199966430664062,-6.000003814697266,-5.190002441406278,0,-0.0773280512825617,-2.0094288017505,134.16000366210938,2.5041489066559057,134.30999755859378,-3.222237292733236,137.44999694824222,-0.0773280512825617
9035,2016-01-12,136.97000122070312,137.89999389648438,135.53999328613278,136.28999328613278,3088000.0,0.015495227329702876,-1.1651302941855521,1.2592540265612282,48.42390885200068,52.702806821432794,2.235588115332206,1.5441182810113219,-0.5931902346719085,-7.7075900268959,10.749578025824956,3.019989013671875,2.0316368372218108,-1.4754997253417912,-7.191742969399769,4.240743518716187,-4.33362134737078,1.3826218966871977,5.342936318945334,72.12812790951581,11.558774730920987,2.858121622028986,1,1.4249954223632812,1.3849945068359375,-2.174999237060547,-8.09000015258789,-6.80999755859375,1,-0.08403301477441127,-2.1967131100382487,134.8800048828125,-2.0094288017505,134.16000366210938,2.5041489066559057,134.30999755859378,-0.08403301477441127
9036,2016-01-13,133.77000427246094,138.00999450683594,133.0,137.41999816894528,2521200.0,-0.023362757682143465,1.0745376542468834,-5.367575451587302,35.32112267919925,49.093868158487794,4.45210616079828,4.864348617962747,2.756944982130989,-4.530521904501825,10.96343799025965,5.0099945068359375,1.554192940253131,-4.593496704101568,-10.53567192878316,1.3486785205800231,-7.564584316442364,-1.6224090917607725,8.176015741187513,15.369363607291334,-40.906443898724405,2.971087612340801,1,4.334999084472656,4.55499267578125,1.7299957275390625,-4.890003204345703,-2.330001831054716,2,-0.07826867673098059,-1.1651302941855521,136.97000122070312,-2.1967131100382487,134.8800048828125,-2.0094288017505,134.16000366210938,-0.07826867673098059
9037,2016-01-14,135.78999328613278,137.36000061035156,133.44000244140622,133.63999938964844,2871200.0,0.015100463102008632,-2.0745230857607426,-0.5890404086853976,37.02230131384638,46.10022680197995,1.479338613942474,2.856945876422486,0.7924478054568738,-6.491990316870243,11.78042034840454,3.919998168945341,1.0720860486976562,-2.488507080078165,-8.531080874708437,3.554066714552107,-5.509793977393315,0.5327798172369853,5.619265526696751,55.688549804315144,3.987986207342807,3.0212868973151368,1,1.180007934570341,2.5350036621094034,0.18000793457034092,-6.90999221801755,-6.049987792968722,3,-0.06856167898603138,1.0745376542468834,133.77000427246094,-1.1651302941855521,136.97000122070312,-2.1967131100382487,134.8800048828125,-0.06856167898603138
9038,2016-01-15,132.75999450683594,135.19999694824222,130.64999389648438,134.58999633789062,3332600.0,-0.02231385911414041,1.9836055732045557,-0.8511660586790931,31.293669800455135,43.05804877812723,3.4467861312407706,5.5666971701459715,3.8529002712310785,-3.3200627385708685,11.930263419830528,5.139999389648409,0.16931898694650727,-5.134005737304676,-11.561201547848839,1.2931900732394865,-8.347603642576757,-1.9204078320325948,8.144708777223826,28.668484176263874,-16.943698590909833,3.213597905272082,1,3.035003662109375,4.3899993896484375,3.267505645751953,-3.879993438720703,-2.989990234375,4,-0.040222932802363665,-2.0745230857607426,135.78999328613278,1.0745376542468834,133.77000427246094,-1.1651302941855521,136.97000122070312,-0.040222932802363665
9039,2016-01-19,134.91000366210938,135.64999389648438,132.89999389648438,134.57000732421878,3007200.0,0.016194706570003214,2.0220165333601625,-0.185790162676857,38.14011463162906,41.058488238461614,0.7764418174505181,3.331531441826087,1.727040266731649,-5.2883333043251355,12.113537710580308,2.8899993896484375,-0.8449582570259224,-2.8214965820312443,-9.383305883577265,3.740312719514776,-6.1024012328042545,0.4594080687417659,5.174322870944366,57.88056266780002,16.293361802110553,3.280904650773009,1,-0.36000823974609375,2.239990234375,1.30999755859375,-6.030002593994141,-4.339996337890597,1,-0.0312060380964142,1.9836055732045557,132.75999450683594,-2.0745230857607426,135.78999328613278,1.0745376542468834,133.77000427246094,-0.0312060380964142
9040,2016-01-20,133.05000305175778,134.66000366210938,129.53999328613278,132.66000366210938,2917500.0,-0.013786973240398681,1.8365703658304784,1.1470693833587773,29.156221656656584,38.751682400961045,1.9897356233462915,5.350887754490117,3.599746036145831,-3.3387537014350244,13.431317510461849,5.370010375976591,-1.8047852638700306,-4.608497619628935,-11.35119908068134,2.1342038414234707,-7.979848350155123,-1.2371468891027462,6.27957687037042,41.440487128213306,6.038248856617095,3.3713507305261983,1,0.7249908447265909,3.5449905395508097,3.169998168945341,-3.655002593994112,-2.339996337890568,2,-0.025253668044220134,2.0220165333601625,134.91000366210938,1.9836055732045557,132.75999450683594,-2.0745230857607426,135.78999328613278,-0.025253668044220134
9041,2016-01-21,131.67999267578122,133.61000061035156,130.74000549316406,133.47000122070312,2193500.0,-0.010296958621215602,1.7729323308270677,-4.589772682812724,27.764502374702133,37.67792117080277,2.7437298320911907,6.596805106038715,4.987758335726227,-1.9285344212750886,14.897134816658241,2.8699951171875,-2.502707878541429,-5.685007476806675,-12.939219237033598,1.5692042834202482,-9.31211335692015,-2.057901596693199,6.67062858274744,27.365695464514467,-2.2599748784032876,3.627105880113463,1,2.0950012207031534,4.915000915527372,4.292507171630888,-1.3899917602538778,-2.489990234375,3,-0.011543052082439886,1.8365703658304784,133.05000305175778,2.0220165333601625,134.91000366210938,1.9836055732045557,132.75999450683594,-0.011543052082439886
9042,2016-01-22,135.30999755859378,135.39999389648438,132.91999816894528,133.58999633789062,1930000.0,0.02756686728978064,1.6105302044684602,-0.960889949705908,38.22044984829169,37.36648769599816,-0.8152386905121318,2.776806536709188,1.4183075110738912,-5.4746194410623445,15.87469436245777,3.7200012207031534,-3.0577847981226682,-1.8440025329589673,-9.078531438991575,5.390526373073641,-5.461266985975271,1.7732619200573367,2.15956090269529,94.43541237435275,63.67047797051548,3.617264453016311,1,-1.5350036621094034,1.2849960327148153,0.46250152587887783,-5.019996643066435,-0.02999877929690342,4,-0.028600954748459917,1.7729323308270677,131.67999267578122,1.8365703658304784,133.05000305175778,2.0220165333601625,134.91000366210938,-0.028600954748459917
9043,2016-01-25,134.72999572753906,136.25,134.27999877929688,134.72999572753906,1320500.0,-0.004286466939026901,-3.377810179376759,0.0,42.03644334873521,36.375414945057344,-0.16302443624971374,3.0160496187291983,1.997600756074462,-4.79485633473584,16.223370716796854,1.970001220703125,-3.3922880038524,-2.1095039367675668,-9.181450572569588,4.962442699034455,-5.645477254668577,1.426469381133444,1.946606216234386,77.34720191382782,43.666737722267726,3.535973317901004,1,-0.9550018310546875,1.8649978637695312,0.8650054931640625,-4.439994812011719,3.3899993896484375,0,-0.037036965728597826,1.6105302044684602,135.30999755859378,1.7729323308270677,131.67999267578122,1.8365703658304784,133.05000305175778,-0.037036965728597826
9044,2016-01-26,134.10000610351562,135.05999755859378,132.07000732421878,134.58999633789062,1721600.0,-0.004675941839243025,3.181825942208208,-100.0,41.396819764634735,35.594627268683354,0.3851940641525857,3.2437075794043437,2.6572649587179455,-4.005164682626003,16.679151667729453,2.989990234375,-3.140518019296252,-2.378493499755848,-9.220815266232222,4.463828266720526,-5.799654382994049,1.0426673834823532,2.149993896484375,67.95839425851696,31.057324130541886,3.421160883238193,1,-0.32501220703125,2.4949874877929688,2.4799957275390625,-2.5250015258789062,4.569992065429659,1,-0.03228934850094067,-3.377810179376759,134.72999572753906,1.6105302044684602,135.30999755859378,1.7729323308270677,131.67999267578122,-0.03228934850094067
9045,2016-01-27,135.83000183105472,137.21000671386722,133.33999633789062,134.05000305175778,3308900.0,0.01290078783593529,-1.4187472581968172,-3.6327229696064935,46.92015994467382,36.88340918706942,-1.7025586554362064,1.1912322430636664,1.0556740468594796,-5.585013551825597,16.9789760394932,3.870010375976591,-2.956623611886471,-0.4049980163573821,-6.955147245607776,6.145151212893012,-3.680072630982579,2.870076598267815,-6.290008544921932,78.67071680919216,37.10645902564893,3.2750746146252023,1,-2.3800048828125284,0.7649917602538778,0.7499999999999716,-4.254997253417997,4.470001220703068,2,-0.038724835720596706,3.181825942208208,134.10000610351562,-3.377810179376759,134.72999572753906,1.6105302044684602,135.30999755859378,-0.038724835720596706
9046,2016-01-28,128.16999816894528,133.0,127.18000030517578,130.86000061035156,4609900.0,-0.05639404813994586,-1.492506199906552,-1.5112383630222388,40.03893418172615,37.218590616833836,5.676490085272775,8.095965249191664,8.761266232985008,2.182278447172422,17.0279820061567,8.650001525878935,-3.2907097646786667,-7.322001647949236,-13.99681560677206,-0.6471876891264117,-10.659408627360648,-3.9845946685378237,9.040008544921932,9.870361228399883,-34.016098272594576,3.3374069794114156,1,4.0250053405762,7.244998931884794,8.410003662109403,3.9600028991699503,13.380004882812528,3,0.019817496927587275,-1.4187472581968172,135.83000183105472,3.181825942208208,134.10000610351562,-3.377810179376759,134.72999572753906,0.019817496927587275
9047,2016-01-29,132.05999755859378,132.05999755859378,128.60000610351562,129.07000732421878,3189500.0,0.03035031165812252,1.3143831142320759,-1.1115195244253735,46.96179651061146,38.95949358462897,1.3429773079895995,3.536699596681956,4.85951398547698,-1.5511758229287977,17.035886089421293,3.8899993896484943,-3.664736197967045,-2.892002105712862,-8.755118253847428,2.9711140424217035,-5.823560179780145,0.039555968354420656,5.1500091552734375,48.65397941510056,0.834374731973746,2.931558074067288,1,0.13500595092770595,3.3549995422362997,4.520004272460909,0.07000350952145595,7.0200042724609375,4,-0.02173250924008363,-1.492506199906552,128.16999816894528,-1.4187472581968172,135.83000183105472,3.181825942208208,134.10000610351562,-0.02173250924008363
9048,2016-02-01,130.69000244140622,132.10000610351562,129.63999938964844,131.25999450683594,1772100.0,-0.010374035608926135,1.1866578053262986,-0.19063342042950243,44.04998088858958,39.616145390957925,2.6691553100127123,4.245411270652085,6.204817960341757,-0.07125004699349802,17.35117508234324,2.4600067138671875,-3.5329240892078815,-3.703997039794956,-8.887807170672119,1.4798130910822067,-6.2959021052335515,-1.1120919743563604,6.3194041442871765,34.99501389339962,-15.388590462328061,2.5919050654385853,2,1.5050010681152628,4.7249946594238565,5.889999389648466,1.4399986267090128,7.459991455078153,0,0.0351212506859393,1.3143831142320759,132.05999755859378,-1.492506199906552,128.16999816894528,-1.4187472581968172,135.83000183105472,0.0351212506859393
9049,2016-02-02,126.88999938964844,129.86000061035156,126.52999877929688,129.30999755859378,1838100.0,-0.029076463239500527,-1.1210206868400208,4.245669923704831,36.34885924840963,40.415327345597156,5.8243786373651005,7.495640964252004,9.861639801569567,3.8507548618881344,19.198380249172065,4.160003662109347,-3.6976225227649024,-6.911000061035168,-12.67739566290578,-1.1446044591645546,-9.794197861970474,-4.027802260099861,9.922819070434599,3.370789727470792,-42.433849566220196,2.883197800935309,2,4.980003356933594,8.199996948242188,10.044998168945312,5.594997406005859,11.070007324218778,1,0.0885018187529063,1.1866578053262986,130.69000244140622,1.3143831142320759,132.05999755859378,-1.492506199906552,128.16999816894528,0.0885018187529063
9050,2016-02-03,126.0500030517578,127.94000244140624,123.19000244140624,127.94000244140624,2984400.0,-0.006619878177406391,4.02645664968554,0.7809920742510801,38.831015963449616,41.6449399665691,6.22123206436045,7.751739734970258,10.556380584694367,4.80256063849599,21.48946589121194,4.75,-3.47236049580701,-7.127996826171895,-13.420590685310131,-0.8354029670336445,-10.274293755741027,-3.9816998966027626,10.351502621093786,29.153938044012477,-19.653701991781197,3.146296929569124,2,4.1500015258789205,7.369995117187514,11.122497558593764,6.584995269775405,14.169998168945327,2,0.1001189592356102,-1.1210206868400208,126.88999938964844,1.1866578053262986,130.69000244140622,1.3143831142320759,132.05999755859378,0.1001189592356102
9051,2016-02-04,127.8000030517578,128.61000061035156,125.9499969482422,126.36000061035156,2319000.0,0.013883379275139163,-1.3539753699902946,-0.7619062997020827,38.34939013808122,41.6592666654346,4.316949464647948,5.524987294469966,8.664280563958542,3.161789890102355,23.321805633266994,2.660003662109361,-3.556643058062747,-4.895497131347682,-11.287947856427948,1.4969535937325702,-8.091722493887815,-1.6992717688075487,7.808812427207059,51.73960399091657,3.645281493498807,3.1962253625401273,2,2.4000015258789205,5.619995117187514,9.647495269775405,4.834995269775405,11.97000122070314,3,0.0978090743467166,4.02645664968554,126.0500030517578,-1.1210206868400208,126.88999938964844,1.1866578053262986,130.69000244140622,0.0978090743467166
9052,2016-02-05,123.18000030517578,127.25,121.3000030517578,127.0,4172100.0,-0.0361502553697981,1.7546284113727502,-2.6527730682829915,36.64995699430038,41.06076818160851,7.862153272583555,9.769281567370285,13.093305445883544,7.877081370583085,24.51079272336471,6.5,-3.3805106918605077,-8.959000015258795,-16.57954798565285,-1.338452044864738,-12.769274000455823,-5.148726030061766,11.68368639153556,17.407377057286954,-31.77503131633227,3.8102739851970275,2,6.075004577636719,9.294998168945312,15.142498016357422,10.34000015258789,15.079994201660156,4,0.14913137442012303,-1.3539753699902946,127.8000030517578,4.02645664968554,126.0500030517578,-1.1210206868400208,126.88999938964844,0.14913137442012303
9053,2016-02-08,121.94000244140624,122.81999969482422,119.75,121.75,2958400.0,-0.010066551880966723,2.1487225634805744,-0.04973886298045344,31.455532216246453,39.95618067623204,7.931141134554608,10.589791587968293,14.112373340349833,9.1593412024027,26.444186940809107,3.4300003051757812,-3.0745561153751737,-9.587997817993184,-18.393668846439354,-0.7823267895470138,-13.990833332216269,-5.185162303770099,11.838589563708823,21.66174390893614,-25.329006708007093,4.402835514223085,2,6.540000915527358,9.540000915527358,16.457492828369155,11.719993591308608,17.13999938964848,0,0.14056092378614204,1.7546284113727502,123.18000030517578,-1.3539753699902946,127.8000030517578,4.02645664968554,126.0500030517578,0.14056092378614204
9054,2016-02-09,124.4499969482422,125.47000122070312,120.7300033569336,121.02999877929688,2855100.0,0.020583848258015625,-1.3582143372277513,17.999759074848836,37.9281200415356,38.957065131438895,4.367644041398975,7.650592603083979,11.383493675916029,6.687632265110878,28.041785735079337,4.739997863769531,-3.3017074551645464,-6.556502914428691,-15.753037654752106,2.640031825894738,-11.154770284590413,-1.9582355442669837,7.9257358563613565,53.047365964636285,5.133353640582911,4.598267370161714,2,1.9250030517577983,5.895004272460923,13.947498321533189,9.209999084472642,13.800003051757798,1,0.1100843494109518,2.1487225634805744,121.94000244140624,1.7546284113727502,123.18000030517578,-1.3539753699902946,127.8000030517578,0.1100843494109518
9055,2016-02-10,125.45999908447266,129.0,125.22000122070312,126.06999969482422,1584400.0,0.008115726484513308,-5.935800879133186,-0.17836284705955766,41.179812952103035,39.08382943925855,1.9355020715029099,6.043953793285397,10.119920361557433,5.691041602957455,29.563448930864215,4.550003051757798,-3.675286890133009,-4.971000671386719,-14.035837399604077,4.093836056830639,-9.503419035495398,-0.4385823072780397,5.6531604396705575,61.72971983213682,10.753142252662116,4.532418364108677,2,0.46500396728515625,4.885002136230469,13.204998016357422,8.199996948242188,14.540000915527344,2,0.09963341081310118,-1.3582143372277513,124.4499969482422,2.1487225634805744,121.94000244140624,1.7546284113727502,123.18000030517578,0.09963341081310118
9056,2016-02-11,123.3000030517578,124.29000091552734,122.25,122.86000061035156,1441900.0,-0.01721661125838625,-1.4578270061586542,-0.7213147559846679,32.22846653360193,37.446792775146385,3.723619964033105,7.778134675274359,12.04630935525789,7.891144459768398,30.63101782943872,3.2099990844726562,-4.093118039125642,-6.607496643066426,-16.0613694209042,2.846376134771347,-11.334433031985313,-1.8805602541475395,6.676840519971094,38.37841137035458,-6.807584375128933,4.726936388918888,2,2.625000000000014,5.7999954223632955,15.769992828369155,10.359992980957045,16.3300018310547,3,0.13722625912541786,-5.935800879133186,125.45999908447266,-1.3582143372277513,124.4499969482422,2.1487225634805744,121.94000244140624,0.13722625912541786
9057,2016-02-12,126.4800033569336,126.5500030517578,123.95999908447266,124.5199966430664,1574400.0,0.025790756094636214,1.466663275834528,4.454535996670972,38.6644714235068,36.84840283458163,-0.37005707908026864,4.073754769295334,8.666448923884872,4.761367717204081,31.534555921620928,3.25,-4.814394133135437,-2.9619968414306754,-12.108118591206733,6.1841249083453675,-7.535057716318704,1.6110640334573532,2.5199966430664062,72.75679304793074,30.33200022321681,4.573060874888022,2,-1.6750030517578125,2.399993896484375,12.427494049072266,7.17999267578125,12.370002746582031,4,0.10507590577794512,-1.4578270061586542,123.3000030517578,-5.935800879133186,125.45999908447266,-1.3582143372277513,124.4499969482422,0.10507590577794512
9058,2016-02-16,127.41999816894531,128.41999816894528,126.41999816894531,127.72000122070312,2466400.0,0.007431963844584999,1.3529454003644616,-0.15306225720313582,40.89916721063382,37.353992608162095,-2.036881910570088,2.8598126258847856,7.584332099032736,3.8948169211628567,31.62303262305082,1.9999999999999716,-4.705248130683188,-1.7550022125244027,-10.804555356184835,7.29455093113603,-6.279778784354619,2.7697743593058135,-7.6699981689453125,80.89477058761122,39.97723062333669,4.52477657183022,2,-3.0449981689453125,1.4599990844726562,10.634998321533203,6.454998016357422,11.400009155273466,1,0.08507295945427606,1.466663275834528,126.4800033569336,-1.4578270061586542,123.3000030517578,-5.935800879133186,125.45999908447266,0.08507295945427606
9059,2016-02-17,130.69999694824222,131.61000061035156,127.55999755859376,128.16999816894528,1832400.0,0.0257416326042319,-1.1600016276041754,-8.433243476934221,43.29410858916586,37.84989178879723,-5.2742398795622165,-0.7923870987207522,4.332794101485092,0.7181400687220219,31.62063343022349,4.19000244140625,-5.081784998743615,1.7354969024658544,-6.940514812212456,10.411508617144179,-2.602508954873315,6.0735027598050095,-10.776596984863303,90.27773928665196,51.899431442480875,4.33800585733916,2,-5.019996643066435,-1.8199996948242472,7.3549995422363,4.165000915527315,8.320007324218722,2,0.06411633571905151,1.3529454003644616,127.41999816894531,1.466663275834528,126.4800033569336,-1.4578270061586542,123.3000030517578,0.06411633571905151
9060,2016-02-18,129.69000244140622,131.3699951171875,129.28999328613278,130.25999450683594,1292900.0,-0.007727578656608225,-2.0364760260621755,-0.22529341519607868,52.40507190951335,39.411634207845246,-4.12768191784204,-0.049563152980312,5.215029320378818,1.8365320542996812,30.87881292511674,2.080001831054716,-5.288386983111138,0.8935024261474211,-7.577104837946479,9.364109690241321,-3.3418012058995146,5.128806058194371,-9.299138452148398,79.48720038733816,35.953625841622895,4.235303632046947,2,-4.01000213623044,-0.8100051879882528,8.364994049072294,5.17499542236331,8.839996337890653,3,0.06600352685212707,-1.1600016276041754,130.69999694824222,1.3529454003644616,127.41999816894531,1.466663275834528,126.4800033569336,0.06600352685212707
9061,2016-02-19,130.16000366210938,130.75999450683594,128.30999755859378,129.52000427246094,1303300.0,0.0036240358690369234,1.6630675457146102,-1.1228215767634295,46.62882289015122,40.52039708516201,-4.724548706416186,-0.673824114062171,4.669742821188322,1.500317445532687,30.164989549802325,2.449996948242159,-4.84003995109498,1.4395030975341854,-6.949050936305468,9.828057131373825,-2.7547739193856273,5.633780114454012,-9.320374208007806,81.04579530687613,36.583570709546805,4.194277016919821,2,-4.480003356933594,-1.2800064086914062,8.21499252319336,4.704994201660156,9.989990234375,4,0.07559923218375819,-2.0364760260621755,129.69000244140622,-1.1600016276041754,130.69999694824222,1.3529454003644616,127.41999816894531,0.07559923218375819
9062,2016-02-22,131.44000244140622,131.99000549316406,130.32000732421878,131.0,937100.0,0.009834040744341577,1.1688167568317012,0.687504470352577,51.33499555924938,42.72922634549567,-5.263121759156874,-2.380677422701666,3.3110163849910634,0.4350782171823653,30.01958566596503,1.8300018310546875,-4.4187699780488,2.9130016326903956,-5.00064561896329,10.826648884344095,-1.0438219931364472,6.869825258517238,-10.169558141054651,90.12563144456934,42.629029209352055,3.956823625826847,2,-5.0799980163573935,-2.8850021362304403,6.774997711181669,4.834991455078153,9.349990844726591,0,0.062309816564841025,1.6630675457146102,130.16000366210938,-2.0364760260621755,129.69000244140622,-1.1600016276041754,130.69999694824222,0.062309816564841025
9063,2016-02-23,129.74000549316406,131.6199951171875,128.83999633789062,131.02999877929688,1244200.0,-0.01293363448467666,1.2510239508750687,-2.9317866555696166,55.48289505125112,44.67975690213073,-2.615372871076005,-1.131709161861636,4.964423436610247,2.314825788730559,30.297726811128666,2.779998779296875,-4.134130732127076,1.4625041961670036,-5.924851219630227,8.849859611964234,-2.231173511731612,5.156181904065619,-7.8263875212437455,49.21002324980609,-3.7084062551427763,3.693677707898617,2,-2.6200027465820312,-1.2600021362304688,7.907493591308594,7.4749908447265625,11.849990844726562,1,0.07021735952394081,1.1688167568317012,131.44000244140622,1.6630675457146102,130.16000366210938,-2.0364760260621755,129.69000244140622,0.07021735952394081
9064,2016-02-24,129.77000427246094,130.07000732421878,127.6500015258789,128.3800048828125,924600.0,0.00023122227552585528,1.432159917802086,-1.0775245147324966,57.386823981408256,46.48053590538686,-2.02423810074896,-1.5839430358378763,4.863366527683269,2.427617056142651,30.153355294977217,2.420005798339872,-3.3697117596246926,1.7090030670165959,-5.1980551430008575,8.616061277034063,-1.7445260379921308,5.1625321720253226,-7.251803049266002,48.847944899648944,-6.7842086728525075,3.4535291050087316,2,-2.6500015258789062,-1.2900009155273438,6.702491760253906,7.3799896240234375,12.899993896484375,2,0.06973878981121673,1.2510239508750687,129.74000549316406,1.1688167568317012,131.44000244140622,1.6630675457146102,130.16000366210938,0.06973878981121673
9065,2016-02-25,130.57000732421878,130.99000549316406,129.08000183105472,130.0,1077700.0,0.006164776338283717,1.7092180161460975,0.4100773917339246,55.71606790198099,49.0902693907623,-2.260918041360185,-2.9494357606454997,4.030117909366567,1.7793797542112486,30.701941070130008,1.9100036621093466,-2.2077175170962278,2.7720058441162365,-3.230884094579011,8.774895782811484,-0.2294391252313801,5.773450813463853,-7.483497844825692,67.28117808994656,10.69577375311264,3.0014449693476224,2,-2.595005035400419,-2.0900039672851847,5.27998733520505,6.579986572265597,13.479995727539034,3,0.06471621715743603,1.432159917802086,129.77000427246094,1.2510239508750687,129.74000549316406,1.1688167568317012,131.44000244140622,0.06471621715743603
9066,2016-02-26,130.71000671386722,131.60000610351562,130.27000427246094,130.94000244140622,897200.0,0.001072217062076275,-1.396398377895388,-0.40349609165851597,69.06332945617993,52.46792028328154,-1.3849081810100472,-3.0455333421805904,3.818806205764133,1.7553394841763463,29.956308713421592,1.3300018310546875,-1.4246639913608874,2.785004806518586,-3.356888900268217,8.926898513305403,-0.2859420468748226,5.8559516599119945,-7.089287473647872,70.50696752939753,8.595438022682899,3.0709468533934063,2,-1.5050048828125284,-2.230003356933622,4.4749870300292685,5.884986877441378,10.669998168945284,4,0.059827034379610566,1.7092180161460975,130.57000732421878,1.432159917802086,129.77000427246094,1.2510239508750687,129.74000549316406,0.059827034379610566
9067,2016-02-29,129.19000244140622,131.03999328613278,129.1300048828125,130.24000549316406,2237200.0,-0.01162882866182069,-2.2649425512213086,4.565315464739526,68.09786811001858,55.48999816099096,0.6257387665169745,-1.8462231028172482,5.181310341476234,3.3507489562380783,29.259438189626902,1.909988403320284,-0.8477023029017516,1.408500289916958,-4.4543851263028955,7.2713857061367975,-1.5229424181929687,4.339942998026885,-5.0671260260102,38.791017670627994,-27.046437049566734,2.931442708109921,2,0.5849990844726847,-0.7099990844726278,5.994991302490263,7.404991149902372,15.919998168945341,0,0.08483621989285917,-1.396398377895388,130.71000671386722,1.7092180161460975,130.57000732421878,1.432159917802086,129.77000427246094,0.08483621989285917
9068,2016-03-01,135.27999877929688,135.74000549316406,129.69999694824222,129.83999633789062,2598200.0,0.047139842269549925,-1.111890648925227,-5.180939648031481,72.93521505793282,58.7834544352984,-4.72941397608102,-7.9840642116559195,-1.0940911262538293,-2.5883843289044535,28.192336829535403,6.550003051757841,0.47244527101668155,7.26899681091308,0.6200800793673125,13.917913542458848,3.944538445140182,10.593455176685964,-10.685094619234775,94.31388766028557,25.749072796652484,3.324458365772887,3,-3.5849952697753906,-6.799995422363281,-0.09500503540039062,1.3149948120117188,6.7700042724609375,1,0.040730296840298275,-2.2649425512213086,129.19000244140622,-1.396398377895388,130.71000671386722,1.7092180161460975,130.57000732421878,0.040730296840298275
9069,2016-03-02,138.1199951171875,138.58000183105472,134.72000122070312,134.83999633789062,3278200.0,0.020993468092233902,-1.193189010169684,0.6029406814841409,74.88208767272971,61.280900631211324,-7.159046590940193,-10.47674852003999,-4.016489617673585,-5.277195127208358,26.7359418003567,3.860000610351591,1.4861752714531917,9.547493362426763,1.5393672186651202,17.555619506188393,5.543430290545956,13.551556434307585,-12.633482850477236,95.15782406455561,24.66560133717185,4.004063071880816,3,-5.004993438720703,-8.954994201660156,-2.9350013732910156,-1.5250015258789062,4.0900115966796875,2,0.025123091104651607,-1.111890648925227,135.27999877929688,-2.2649425512213086,129.19000244140622,-1.396398377895388,130.71000671386722,0.025123091104651607
9070,2016-03-03,138.66999816894528,139.03999328613278,136.46000671386722,137.75,2122100.0,0.00398206683464708,2.1084392723529413,0.2804873510173994,82.2492735582899,65.23872848322672,-7.041799328291802,-10.575002465172815,-4.526533986187701,-5.68165820404036,24.7304410943874,2.579986572265568,2.4279361444042706,9.466496658325156,0.3791877418854597,18.553805574764866,4.922842200105293,14.010151116545003,-11.874136945800572,96.26644248076481,20.815136677020448,4.543654458219853,3,-5.325000762939425,-9.275001525878878,-3.4850044250487997,-2.0750045776366903,2.990005493164091,3,0.028845460826549596,-1.193189010169684,138.1199951171875,-1.111890648925227,135.27999877929688,-2.2649425512213086,129.19000244140622,0.028845460826549596
9071,2016-03-04,140.30000305175778,140.99000549316406,138.46000671386722,138.77999877929688,2355700.0,0.01175456049856316,-1.3426040393622711,1.652181845322031,81.01437429180639,68.53643723128862,-7.914474204006922,-11.826894038148538,-6.194819080730554,-7.165865122888675,23.005321920455362,2.5299987792968466,3.134891637166902,10.471501541137656,0.15441138214453076,20.78859170013078,5.312956461641107,15.630046620634218,-12.034845981054502,94.18210450340082,17.63029064019736,5.158545079496562,3,-5.9799995422363,-9.930000305175753,-5.2775077819823935,-3.7050094604491903,2.129989624023466,4,0.026728438477771288,2.1084392723529413,138.66999816894528,-1.193189010169684,138.1199951171875,-1.111890648925227,135.27999877929688,0.026728438477771288
9072,2016-03-07,141.5500030517578,141.6199951171875,137.28999328613278,138.72000122070312,3182900.0,0.008909479492590577,1.915839930949819,1.8618380765949252,81.27491627590898,71.40221736736173,-8.470297819181411,-12.25860049107007,-7.533194384330983,-8.251418745935155,20.448464654316123,4.330001831054716,3.5927721899305425,10.803001403808594,-0.26539209405061115,21.8713949016678,5.2688046548790055,16.337198152738196,-11.50336720191001,99.41281815284138,22.443301320724544,5.5341967489296,3,-6.915004730224609,-10.865005493164062,-7.745002746582031,-6.135005950927734,3.5,0,-0.0012009760881682707,-1.3426040393622711,140.30000305175778,2.1084392723529413,138.66999816894528,-1.193189010169684,138.1199951171875,-0.0012009760881682707
9073,2016-03-08,139.08000183105472,141.02999877929688,138.77999877929688,140.24000549316406,2202500.0,-0.01744967267715236,-1.5568039950062422,-0.4098950217558818,69.23784516181453,72.71899749851798,-5.069166502302892,-8.89471087466518,-5.230126884055949,-5.622958419555289,17.57008722103204,2.7700042724609375,4.226143637611585,7.476000213623081,-3.3732638170563973,18.325264244302574,2.051368198283342,12.90063222896282,-7.181628498432559,63.18847053724295,-11.59790439436442,5.4246320153397445,3,-3.730003356933622,-8.395004272460966,-5.275001525878935,-3.665004730224638,5.539993286132784,1,0.043356332326064395,1.915839930949819,141.5500030517578,-1.3426040393622711,140.30000305175778,2.1084392723529413,138.66999816894528,0.043356332326064395
9074,2016-03-09,138.14999389648438,140.27000427246094,137.47000122070312,139.64999389648438,2588800.0,-0.00668685592699414,1.0437823689925934,1.2930993659730394,69.4930569032973,74.2497740542198,-3.157493395256381,-7.25782060544438,-4.49097272977113,-4.514180193260188,15.331801556581965,2.8000030517578125,4.627758084088271,5.860992431640625,-4.815018589894123,16.537003453175373,0.5229869208732509,11.198997942407999,-4.696161078331755,32.75176319252399,-39.72814573724337,5.338005510767374,3,-2.774993896484375,-7.464996337890625,-4.344993591308594,-2.734996795654297,7.19000244140625,2,0.028230252099726627,-1.5568039950062422,139.08000183105472,1.915839930949819,141.5500030517578,-1.3426040393622711,140.30000305175778,0.028230252099726627
9075,2016-03-10,137.96000671386722,140.16000366210938,136.69999694824222,138.94000244140622,2398700.0,-0.0013752239667814692,1.0233968224223844,0.6533304850260038,68.20729159320439,74.1546587361114,-2.0215865086887845,-6.41210021731078,-4.477994141027864,-4.168663296890543,13.986118236275285,3.460006713867159,5.071995795466307,5.046004867553734,-5.407947004832209,15.499956739939677,-0.18097106863925205,10.272980803746705,-3.199587927869004,25.609964117021455,-43.89502810561117,5.226975936192975,3,-2.585006713867216,-7.275009155273466,-4.480007171630888,-2.870010375976591,8.509994506835909,3,0.0308060292343606,1.0437823689925934,138.14999389648438,-1.5568039950062422,139.08000183105472,1.915839930949819,141.5500030517578,0.0308060292343606
9076,2016-03-11,140.22000122070312,140.86000061035156,138.80000305175778,138.8800048828125,2036100.0,0.016381519258136912,-1.746663411458267,-1.3673491630985612,69.59821690102088,74.32136415733387,-3.118686986992657,-7.736132429224995,-6.967499857061853,-6.273256816981046,12.172203047400172,2.8999938964843466,5.578143309377083,6.4599994659423885,-3.4420323133205386,16.3620312452053,1.508983576310925,11.411015355573852,-4.3620502217146395,71.54482891231449,4.456196155549179,4.951015889631459,3,-4.560005187988281,-9.535003662109375,-8.40999984741211,-6.8000030517578125,5.3699951171875,4,0.010269593701826674,1.0233968224223844,137.96000671386722,1.0437823689925934,138.14999389648438,-1.5568039950062422,139.08000183105472,0.010269593701826674
9077,2016-03-14,139.77000427246094,140.57000732421878,138.86000061035156,139.61000061035156,1124300.0,-0.0032092208267342492,-1.0602445077672922,0.11940604431893234,73.71158788127137,74.40762780437149,-1.1287953621751967,-6.5766183243021885,-6.751494758265125,-5.71089148806945,10.895539782936039,1.710006713867216,6.141615346159483,5.345502471923822,-4.2793464627424385,14.970351406590083,0.533078004590692,10.157926939256953,-3.0700073242187216,70.9008320089084,1.4866185894946966,4.81242446733313,3,-1.600006103515625,-9.085006713867188,-7.960002899169922,-6.350006103515625,6.6699981689453125,0,0.01903118209923682,-1.746663411458267,140.22000122070312,1.0233968224223844,137.96000671386722,1.0437823689925934,138.14999389648438,0.01903118209923682
9078,2016-03-15,138.25999450683594,138.77000427246094,137.02999877929688,138.58999633789062,1524200.0,-0.010803532370804447,4.043364808385484,-2.0624642380316613,68.75825983763514,73.72720248936098,0.9480815415203097,-4.440532455423323,-5.465287569314569,-4.089606599453958,9.867322744389323,2.7400054931640625,6.4274587072089275,3.293492889404291,-5.880862822570492,12.467848601379089,-1.2936849665831005,7.880670745391683,3.3600006103515625,37.49990830062679,-33.08998768543592,4.587177855987398,3,0.7800064086914062,-7.5749969482421875,-7.394992828369141,-5.784996032714844,9.090011596679688,1,0.04911043551781824,-1.0602445077672922,139.77000427246094,-1.746663411458267,140.22000122070312,1.0233968224223844,137.96000671386722,0.04911043551781824
9079,2016-03-16,139.08000183105472,139.42999267578122,137.46000671386722,138.28999328613278,1261600.0,0.0059309081209186765,1.6442937899393986,-2.393952004439068,68.78585224512943,72.23126678789872,0.3113095119213085,-4.849160067110091,-6.404245485599546,-4.76833050420845,9.623911142779862,1.9699859619140057,6.9354882965748175,3.6944999694824503,-5.424692178373704,12.813692117338618,-0.8650961044456267,8.254096043410527,2.448193359374983,57.211605472618956,-13.22688862796538,4.559596073928083,3,0.07999420166012783,-7.905002593994169,-9.099998474121122,-7.380004882812528,7.770004272460909,2,0.03983314073336297,4.043364808385484,138.25999450683594,-1.0602445077672922,139.77000427246094,-1.746663411458267,140.22000122070312,0.03983314073336297
9080,2016-03-17,138.25,139.33000183105472,136.58000183105472,138.80999755859378,2386200.0,-0.005967801410176499,2.4374868870280495,-0.7088500019314564,66.15250544092572,70.57994802668975,1.2018574668265671,-3.5257506365493327,-5.697554165781781,-3.750779494395033,9.334580530759533,2.75,6.797007634969788,2.436498260498041,-6.3547817351629305,11.227778256159013,-1.9591417373324589,6.832138258328541,3.18823126220704,39.0186599356845,-30.113609592212015,4.3956399978304885,3,0.8499984741210938,-6.31500244140625,-9.889999389648438,-6.5500030517578125,8.30999755859375,3,0.051283879478413175,1.6442937899393986,139.08000183105472,4.043364808385484,138.25999450683594,-1.0602445077672922,139.77000427246094,0.051283879478413175
9081,2016-03-18,140.0,140.77000427246094,137.75999450683594,138.85000610351562,3271800.0,0.012658227848101333,1.2379234451932022,-2.053569482288724,72.93168052494883,69.65292183213862,-0.665117441494715,-4.743991796883051,-7.518899802081421,-5.340588991539164,8.923177726427415,3.010009765625,6.380246082598944,3.6944984436035213,-4.862859973173244,12.251856860380286,-0.5841807647848611,7.973177651991904,1.2439020849609506,81.62282043438348,8.295157176332438,4.278679208388384,3,-1.1949996948242188,-8.06500244140625,-11.864997863769531,-8.300003051757812,5.6100006103515625,4,0.046214294433593706,2.4374868870280495,138.25,1.6442937899393986,139.08000183105472,4.043364808385484,138.25999450683594,0.046214294433593706
9082,2016-03-21,139.6300048828125,140.17999267578122,138.8800048828125,139.5,1280900.0,-0.0026428222656249556,1.1138348551012822,0.1130483241780113,62.18488687983943,68.86925980080805,-0.6661704155739585,-3.9304801226104757,-7.124793636673473,-4.819870153730903,8.801145834769022,1.2999877929687216,5.732045689975251,2.915003204345709,-5.443544306435996,11.273550715127413,-1.2642705510451435,7.094276959736561,1.4273411919922125,72.79239318853861,2.0317981722109693,4.1792737553908506,3,-0.910003662109375,-6.840007781982422,-12.117504119873047,-7.9300079345703125,7.5099945068359375,0,0.042684174222296756,1.2379234451932022,140.0,2.4374868870280495,138.25,1.6442937899393986,139.08000183105472,0.042684174222296756
9083,2016-03-22,138.85000610351562,139.97999572753906,138.3800048828125,139.14999389648438,1617100.0,-0.005586183141306211,-1.5806507186454026,-2.307511737089202,52.31162315160019,66.96021160617504,0.08691228239055704,-2.5644708805698713,-6.324414854135966,-3.8883210500987673,8.308168887349831,1.5999908447265625,5.010392160366905,1.67950439453125,-6.04766326089333,9.40667204995583,-2.18407943318104,5.54308822224354,2.0282462015390763,54.17668137918948,-12.940246882215583,3.8635838277122847,3,-0.1300048828125,-4.830009460449219,-12.00750732421875,-7.1500091552734375,6.470001220703125,1,0.0546632769481632,1.1138348551012822,139.6300048828125,1.2379234451932022,140.0,2.4374868870280495,138.25,0.0546632769481632
9084,2016-03-23,138.82000732421878,139.75,138.41999816894528,139.0,1076600.0,-0.00021605169591765172,-1.7142590228255474,0.5999999999999053,50.49118897610274,64.99175575983041,0.2480303810039004,-1.920152428917362,-6.297175811060896,-3.7446869903187405,7.547162998757432,1.330001831054716,4.130558299689369,1.1970054626465014,-5.7232424578637335,8.117253383156736,-2.263118497608616,4.657129422901619,1.886314961875911,53.46072047662784,-9.557181573007767,3.4601239602551104,3,-0.10000610351565342,-4.230010986328153,-12.192508697509794,-7.120010375976591,5.429992675781222,2,0.06144646541744336,-1.5806507186454026,138.85000610351562,1.1138348551012822,139.6300048828125,1.2379234451932022,140.0,0.06144646541744336
9085,2016-03-24,139.02000427246094,139.22000122070312,137.39999389648438,138.14999389648438,992800.0,0.0014406925348668942,1.8661436243707272,-4.833587656833588,45.375725729809204,62.300367851918,0.23937986288527213,-1.5332486761345763,-6.56504255033343,-3.8627421425124453,6.996641718252511,1.82000732421875,3.762248066012546,0.9745025634765625,-5.114546449769307,7.063551576722432,-2.0700219431463722,4.019027070099497,1.5212651954321643,48.071376501537195,-10.549880492364544,3.04452450662294,3,-0.345001220703125,-4.385005950927734,-11.740005493164062,-7.32000732421875,7.4799957275390625,3,0.05632284268750931,-1.7142590228255474,138.82000732421878,-1.5806507186454026,138.85000610351562,1.1138348551012822,139.6300048828125,0.05632284268750931
9086,2016-03-28,138.52999877929688,139.8800048828125,138.1199951171875,139.58999633789062,827700.0,-0.0035247121141193105,1.1463342017119464,-1.218373467562306,38.45564277639924,58.38304061804332,0.5190295379305212,-0.45044496687057745,-6.0468388337738475,-3.2832319353515516,6.543712455238775,1.760009765625,3.4350127369495738,0.09349746704100426,-4.921870426264746,5.108865360346755,-2.4141864796118853,2.6011814136938938,1.8528199831226857,40.647675503595565,-12.28440164958674,2.5076839466528766,3,0.1450042724609375,-3.895000457763672,-11.25,-6.8300018310546875,6.339996337890625,0,0.05796577528373548,1.8661436243707272,139.02000427246094,-1.7142590228255474,138.82000732421878,-1.5806507186454026,138.85000610351562,0.05796577528373548
9087,2016-03-29,140.14999389648438,140.27999877929688,137.69999694824222,138.38999938964844,1208200.0,0.01169418271466549,1.5544518556007665,-1.6603760004606438,54.374458050791844,56.78484041950518,-1.1637794266701462,-1.2724859228694072,-7.684350102928732,-4.863429867917546,5.823659149027907,2.580001831054659,3.1982843923686346,1.1654930114746094,-1.3855992863677784,3.716585309316997,-0.11005313744658451,2.4410391603958033,-3.569992065429659,95.48594922222694,42.03978749284038,1.2755461489211901,3,-1.4749908447265625,-5.514995574951172,-12.8699951171875,-8.449996948242188,4.4000091552734375,1,0.03895830860970273,1.1463342017119464,138.52999877929688,1.8661436243707272,139.02000427246094,-1.7142590228255474,138.82000732421878,0.03895830860970273
9088,2016-03-30,140.7899932861328,142.0399932861328,140.35000610351562,141.0399932861328,894300.0,0.00456653169832566,-1.991195614011397,-0.1420458978871713,61.05528569365589,55.925888580452565,-1.5725252724719496,-1.5584263895853496,-8.23710907925232,-5.45503569668594,6.208427185119209,1.8899993896484375,2.736677556530907,1.5299926757812443,-0.4664149699950144,3.526400321557503,0.5317888528931292,2.5281964986693595,-4.1359915161132506,73.06034128390888,16.29437037195327,0.9982038228881248,3,-1.4799957275390625,-5.944995880126953,-13.332490921020508,-9.089996337890625,4.350006103515625,2,0.04510268063306366,1.5544518556007665,140.14999389648438,1.1463342017119464,138.52999877929688,1.8661436243707272,139.02000427246094,0.04510268063306366
9089,2016-03-31,141.58999633789062,142.2100067138672,140.13999938964844,140.75,1165300.0,0.005682243695629197,-1.009718230570946,-3.3599853515625,64.46210653914935,55.73806648025519,-2.211618252971533,-2.1978198661825274,-9.008088729501765,-6.2173094728024125,5.9632382864557405,2.07000732421875,2.230558204247586,2.1564956665039006,-0.017950601102654673,4.330941934110456,1.0692725327006087,3.2437188003071924,-4.7205549072265285,87.1100057418575,25.312328419489475,1.0872231338032843,3,-1.7849960327148438,-6.659992218017578,-13.789993286132812,-9.889999389648438,5.3800048828125,3,0.026343746612061736,-1.991195614011397,140.7899932861328,1.5544518556007665,140.14999389648438,1.1463342017119464,138.52999877929688,0.026343746612061736
9090,2016-04-01,142.6699981689453,142.99000549316406,140.19000244140622,140.21000671386722,1045500.0,0.007627670449806168,-1.2400024414062218,2.928574023614862,60.77394332646666,54.38720679153495,-2.904106173355956,-3.1228993914658076,-9.985956490825117,-7.248128641852475,5.701973621546738,2.800003051757841,1.9517138034265713,3.0364974975585994,0.45922808610234256,5.613766909014856,1.747862791830471,4.325132203286728,-5.480122821289029,93.95072197896653,32.00685281458071,1.2886347057281282,4,-2.4749984741210938,-6.6349945068359375,-14.8699951171875,-10.970001220703125,4.790008544921875,4,0.01107452058129077,-1.009718230570946,141.58999633789062,-1.991195614011397,140.7899932861328,1.5544518556007665,140.14999389648438,0.01107452058129077
9091,2016-04-04,144.0500030517578,144.92999267578125,142.16000366210938,142.17999267578125,1852000.0,0.00967270554793398,-1.9005296669409537,0.7601694599858665,67.3983431212737,54.96647970724986,-4.078053419019454,-4.434940694703016,-11.201519456924672,-8.56004834027675,5.241140458572195,2.769989013671875,1.6466163907635973,4.229002380371099,0.9875228109828242,7.470481949759375,2.608262595676962,5.849742165065237,-6.3961172924609,87.82862871313245,25.901679515243494,1.6207397846941372,4,-2.885009765625,-7.0200042724609375,-15.822500228881836,-12.350006103515625,4.779998779296875,0,0.017007961793391146,-1.2400024414062218,142.6699981689453,-1.009718230570946,141.58999633789062,-1.991195614011397,140.7899932861328,0.017007961793391146
9092,2016-04-05,141.3800048828125,143.36000061035156,140.9600067138672,143.36000061035156,1410400.0,-0.018535217718711028,1.4242414901241514,-1.0588153696767928,61.58992875078646,55.99740255160389,-1.2669450788664562,-1.8744346051374237,-8.511738358169254,-5.8367996818029155,4.898962127132194,3.089996337890625,1.4031830827429133,1.5675041198730355,-1.6557257566445855,4.790733996390657,-0.04411081838577502,3.179119058131846,-2.998508431867151,25.88741610043419,-37.512994772335716,1.611614938258805,4,-0.2150115966796875,-4.350006103515625,-12.53750228881836,-9.680007934570312,6.589996337890625,1,0.024685175511684143,-1.9005296669409537,144.0500030517578,-1.2400024414062218,142.6699981689453,-1.009718230570946,141.58999633789062,0.024685175511684143
9093,2016-04-06,145.11000061035156,145.30999755859375,141.22000122070312,141.42999267578125,1714300.0,0.02638276700181752,1.0048992658581009,-1.858593876434368,68.41783927279772,57.98925258457,-4.487484575475349,-5.4067205693087885,-12.159502345233335,-9.518937666206114,4.746680259815955,4.089996337890625,0.915648784355767,4.99599990844726,1.020875755222562,8.971124061671958,3.008437831834925,6.983561985059595,-6.073654536922618,96.13158570454607,30.62857990773668,1.9875620766123472,4,-3.7550048828125,-7.605003356933594,-15.982498168945312,-13.410003662109375,3.80999755859375,2,-0.003859124500298572,1.4242414901241514,141.3800048828125,-1.9005296669409537,144.0500030517578,-1.2400024414062218,142.6699981689453,-0.003859124500298572
9094,2016-04-07,142.0500030517578,144.52999877929688,141.42999267578125,144.4499969482422,1322700.0,-0.021087433986100246,1.4218820780583172,-0.6521708483122074,60.21506699514101,59.63806828071798,-1.0293791406557489,-2.1497837115057905,-9.03082548899991,-6.409708704971422,4.948813374117582,3.6800079345703125,0.7805157775063662,1.7410018920898551,-2.2110245289731836,5.693028313152894,-0.23501131844167844,3.7170151026213887,-2.2608188001090923,36.328171566173495,-31.181354726953344,1.9760132105315242,4,-0.5450057983398438,-2.035003662109375,-11.962499618530273,-10.350006103515625,5.839996337890625,3,0.021752877659317882,1.0048992658581009,145.11000061035156,1.4242414901241514,141.3800048828125,-1.9005296669409537,144.0500030517578,0.021752877659317882
9095,2016-04-08,142.2100067138672,143.32000732421875,141.47000122070312,142.8699951171875,962000.0,0.0011263897125795008,1.3717832096012208,0.27499586740078585,56.49620055132599,61.642574700154285,-0.7702995879792525,-2.081797548668419,-9.174646044363158,-6.480410273355631,5.372303662018932,1.850006103515625,0.9451436314455748,1.6885055541992244,-2.1880327324250004,5.565043840823449,-0.24976358911288798,3.626774697511337,-1.7583248653850774,28.735692662787066,-35.4606360581297,1.9382691433121115,4,-0.7050094604492188,-1.3250045776367188,-11.070005416870117,-10.510009765625,8.029998779296875,4,0.03347158626054525,1.4218820780583172,142.0500030517578,1.0048992658581009,145.11000061035156,1.4242414901241514,141.3800048828125,0.03347158626054525
9096,2016-04-11,141.66000366210938,143.25999450683594,141.4499969482422,142.50999450683594,922600.0,-0.0038675411419144545,-1.8503802669678364,1.2878875453725753,55.90459130595334,61.812589506283345,0.30216178712134933,-1.495032821463269,-8.36757471509236,-5.84164036018899,5.6386267119648394,1.80999755859375,1.1588550270878386,1.0665023803711051,-2.839834268007394,4.972839028749604,-0.8866659438181443,3.0196707045603546,-0.6253239284138772,16.09191773566109,-45.074840118201024,1.953168324189249,4,1.0649948120117188,-0.7150039672851562,-10.290006637573242,-9.960006713867188,7.160003662109375,0,0.040943123689253236,1.3717832096012208,142.2100067138672,1.4218820780583172,142.0500030517578,1.0048992658581009,145.11000061035156,0.040943123689253236
9097,2016-04-12,142.42999267578125,142.82000732421875,141.52999877929688,142.27000427246094,1139500.0,0.005435472213515258,1.7446473500527555,-0.18822367830535858,60.419057329728574,61.741897465846975,-0.12337154069493295,-2.1666075832172282,-8.991653414034886,-6.56873829615256,5.919342190460664,1.290008544921875,1.49342220517849,1.7034919738769645,-2.265419847040164,5.672403794794093,-0.2809639365815997,3.6879478843355287,2.8800048828125,29.584169645055624,-31.125616437613388,1.9844559104585622,4,0.29500579833984375,-1.4849929809570312,-10.084989547729492,-10.729995727539062,7.6800079345703125,1,0.0449344203073998,-1.8503802669678364,141.66000366210938,1.3717832096012208,142.2100067138672,1.4218820780583172,142.0500030517578,0.0449344203073998
9098,2016-04-13,145.0500030517578,145.10000610351562,142.99000549316406,143.0399932861328,1039600.0,0.018395074848740478,-1.000014463407579,12.56347162613257,65.75618204649874,61.88568363333024,-2.319468028106968,-4.481620414239046,-11.388134576702697,-9.128590354518678,6.987259769127063,2.670013427734375,2.078628765338806,3.9840019226074332,-0.24937545018903506,8.217379295403902,1.8673132362092133,6.100690609005653,0.18439453125000682,98.63752401067696,35.481902742208575,2.1166886863982297,4,-2.3000030517578125,-4.105003356933594,-12.390005111694336,-13.350006103515625,3.3699951171875,2,0.020130976266876655,1.7446473500527555,142.42999267578125,-1.8503802669678364,141.66000366210938,1.3717832096012208,142.2100067138672,0.020130976266876655
9099,2016-04-14,144.6199951171875,145.77000427246094,144.5,145.33999633789062,706100.0,-0.002964549641663039,-1.6458657850398957,-0.3582078221790356,63.99996643068967,62.24413064491057,-1.5806804441877205,-3.8106642992729576,-10.612481271880284,-8.67687850175082,8.015688960118895,1.2700042724609375,2.321329645829877,3.276994323730463,-1.1306342947313794,7.684622942192306,1.0731800144995418,5.480808632961384,-3.089996337890625,73.3794628350217,7.972269507256556,2.2038143092309173,4,-1.2549896240234375,-3.4449920654296875,-11.602497100830078,-12.919998168945312,4.230010986328125,3,0.029733115730459447,-1.000014463407579,145.0500030517578,1.7446473500527555,142.42999267578125,-1.8503802669678364,141.66000366210938,0.029733115730459447
9100,2016-04-15,145.33999633789062,145.47000122070312,144.07000732421875,144.6199951171875,834700.0,0.004978573122753183,1.8570983713760782,-1.0,66.83142328295347,62.18113955176388,-2.103297106956802,-4.18693251078156,-10.944264450803075,-9.365499501503308,9.114088561932897,1.399993896484375,2.464272739867539,3.642495727539057,-0.857213497035616,8.14220495211373,1.3926411152517346,5.892350339826379,-3.725197448730455,90.04612950168836,20.618590723280462,2.2498546122873306,4,-1.9749908447265625,-4.1649932861328125,-12.30999755859375,-13.639999389648438,3.5,4,0.01754508817950895,-1.6458657850398957,144.6199951171875,-1.000014463407579,145.0500030517578,1.7446473500527555,142.42999267578125,0.01754508817950895
9101,2016-04-18,146.47000122070312,146.60000610351562,144.75999450683594,145.4199981689453,907600.0,0.0077749065039567355,1.8091505247341386,1.458335099393888,66.00810709277859,62.67204825642967,-3.1893157486094026,-5.067164366927443,-11.72133268325635,-10.464260246317167,10.137695059371552,1.8400115966796875,2.536765315482569,4.449000549316395,-0.4494906838362738,9.347491782469064,1.9997549327400463,6.898246165892743,-4.772098223876952,97.43580483224386,30.01132395568078,2.449245616576339,4,-2.55999755859375,-4.879997253417969,-13.44000244140625,-14.770004272460938,4.209991455078125,0,0.025739088148024614,1.8570983713760782,145.33999633789062,-1.6458657850398957,144.6199951171875,-1.000014463407579,145.0500030517578,0.025739088148024614
9102,2016-04-19,145.58999633789062,146.77000427246094,145.14999389648438,145.8699951171875,1312100.0,-0.00600808954378651,-1.7931125200599827,-0.2666647290482903,62.01200387044251,61.96028876727909,-1.8431480883421045,-3.9186702986291095,-10.342400810512203,-9.553979254545254,11.23437921746688,1.6200103759765625,2.5972764982917056,3.27099609375,-1.7389324069555983,8.280924594455598,0.7660318433972009,5.775960344102799,-3.696009216796881,68.78284879261764,1.9857044776329644,2.5049642503527947,4,-1.4899978637695312,-3.9149932861328125,-12.417499542236328,-13.889999389648438,5.57000732421875,1,0.02218566568840208,1.8091505247341386,146.47000122070312,1.8570983713760782,145.33999633789062,-1.6458657850398957,144.6199951171875,0.02218566568840208
9103,2016-04-20,146.44000244140625,146.86000061035156,145.0,145.82000732421875,1323100.0,0.005838355140437734,1.5479609539934367,-2.214277929155313,62.10683726826177,62.170485464292504,-2.7766473738501247,-4.396298313862417,-10.633341031892058,-10.374207319324114,12.522807906376327,1.8600006103515625,2.4671281559090232,3.741502380371088,-1.3116968888170106,8.794701649559187,1.2149027457770387,6.268102014965137,-4.253454291230469,84.9462659629741,19.862699581527323,2.5265996345940525,4,-2.285003662109375,-4.720001220703125,-12.012504577636719,-14.740005493164062,4.7599945068359375,2,0.02506144569625879,-1.7931125200599827,145.58999633789062,1.8091505247341386,146.47000122070312,1.8570983713760782,145.33999633789062,0.02506144569625879
9104,2016-04-21,147.35000610351562,147.77000427246094,145.77000427246094,146.1199951171875,1329200.0,0.006214174043553955,-1.0725467252775054,1.9839043118724158,61.7824788501683,62.75784971971943,-3.191392230101087,-4.884943571203166,-11.043094767274198,-11.260015958642498,13.980867388416163,2.0,2.646107591915836,4.225006103515625,-0.8893939416003604,9.33940614863161,1.6678060809576323,6.782206126073618,-4.789581756525791,88.6486887740584,26.092332793061026,2.557200022557998,4,-2.7400054931640625,-5.1750030517578125,-12.487506866455078,-15.650009155273438,4.779998779296875,3,0.0072615678392167204,1.5479609539934367,146.44000244140625,-1.7931125200599827,145.58999633789062,1.8091505247341386,146.47000122070312,0.0072615678392167204
9105,2016-04-22,146.85000610351562,147.94000244140625,145.63999938964844,147.47000122070312,1014600.0,-0.003393281162463846,1.9487264759967136,-0.5040565686639374,57.37618329816099,62.92135994107584,-2.1947979598087386,-3.9719040361015914,-10.070901183596504,-10.75924012087637,15.536680051451205,2.3000030517578125,2.363839099770246,3.3335060119628963,-1.655015576147207,8.322027600073,0.8392452179078305,5.827766806017962,-3.768623763978667,65.72347112593268,6.101002043856738,2.494260794055053,4,-2.1150054931640625,-4.590003967285156,-11.68250846862793,-15.370002746582031,4.9199981689453125,4,0.01361933889597644,-1.0725467252775054,147.35000610351562,1.5479609539934367,146.44000244140625,-1.7931125200599827,145.58999633789062,0.01361933889597644
9106,2016-04-25,146.55999755859375,147.24000549316406,146.3000030517578,146.74000549316406,1396700.0,-0.0019748623280100297,-1.6857329700272479,0.2903376648946643,65.60235315745932,63.49728169971259,-1.2702057261384425,-3.214259624409266,-9.23269958915327,-10.445225290607027,17.29308811870464,0.94000244140625,2.448051710490688,2.6419975280761605,-1.9320491368510488,7.21604419300337,0.35497419561255583,4.929020860539765,-2.89558080683247,53.06109738628578,-10.381309521543308,2.2870233324635985,4,-1.0949935913085938,-3.8899993896484375,-11.042499542236328,-15.875,6.5,0,0.015556760489064292,1.9487264759967136,146.85000610351562,-1.0725467252775054,147.35000610351562,1.5479609539934367,146.44000244140625,0.015556760489064292
9107,2016-04-26,145.61000061035156,146.3800048828125,144.5399932861328,146.1300048828125,1794200.0,-0.006481966184957,2.607850763684234,2.8887852843943373,51.80896755031963,61.94759120013714,0.19926801542919748,-1.9333639740066246,-7.836762684714984,-9.475704363851719,18.726877518393177,2.0200042724609375,2.621073334644734,1.4190002441406193,-2.8496973462553683,5.687697834536607,-0.7153485510573887,3.5533490393386273,-1.4325135758328997,31.470718911422967,-26.686820259536756,2.134348795197999,4,0.3950042724609375,-2.94000244140625,-10.240001678466797,-14.925003051757812,7.94000244140625,1,0.03481898251615867,-1.6857329700272479,146.55999755859375,1.9487264759967136,146.85000610351562,-1.0725467252775054,147.35000610351562,0.03481898251615867
9108,2016-04-27,147.13999938964844,147.75,145.16000366210938,145.61000061035156,1497800.0,0.010507511660487578,-1.1316906538065457,-2.942281170222131,70.7078118792213,62.69290736108509,-1.1209693358186428,-3.12338164039096,-8.924151951038425,-10.951855960869466,19.983315675530367,2.589996337890625,2.9169126342104903,2.6314987182617244,-1.5149536148833818,6.777951051406831,0.5582725516891571,4.704724884834292,-2.600006103515625,76.47056183607617,14.9093275389734,2.0732261665725535,4,-1.1349945068359375,-4.470001220703125,-11.385000228881836,-16.455001831054688,5.7299957275390625,2,0.02732094800282936,2.607850763684234,145.61000061035156,-1.6857329700272479,146.55999755859375,1.9487264759967136,146.85000610351562,0.02732094800282936
9109,2016-04-28,145.32000732421875,147.89999389648438,143.27999877929688,147.2100067138672,3063500.0,-0.012369118342933194,1.825707766179346,-1.2352947042983944,61.14693364572771,62.06129740139334,0.9038067735546065,-1.0641796326309247,-6.7793135319529085,-9.020991235098506,21.03087574352744,4.6199951171875,3.0492768231276273,0.6250061035156307,-3.298265743258014,4.548277950289275,-1.3366298198711775,2.586642026902439,2.6199951171875,43.7769729991683,-21.030298537995698,1.9616359233868186,4,0.2899932861328125,-2.6500091552734375,-8.950008392333984,-14.635009765625,7.8699951171875,3,0.040462354305452086,-1.1316906538065457,147.13999938964844,2.607850763684234,145.61000061035156,-1.6857329700272479,146.55999755859375,0.040462354305452086
9110,2016-04-29,144.25,144.5800018310547,141.1300048828125,143.89999389648438,2205700.0,-0.0073631108607880025,5.831611070824269,-0.18518847436280406,58.94951851086356,61.27700978118056,2.0148178030674444,0.13730642528497583,-5.357635681342089,-7.917059859034367,21.518648795245205,4.19000244140625,2.8052760539540316,-0.524001312255848,-4.337684788206332,3.2896821636946356,-2.43084305023109,1.3828404257193938,3.649993896484375,46.08567474609965,-23.855838900721032,1.9068417379752374,4,0.285003662109375,-1.5800018310546875,-7.595001220703125,-13.56500244140625,8.44000244140625,4,0.05462741686525141,1.825707766179346,145.32000732421875,-1.1316906538065457,147.13999938964844,2.607850763684234,145.61000061035156,0.05462741686525141
9111,2016-05-02,146.5,146.77000427246094,144.97999572753906,145.00999450683594,1537100.0,0.015597920277296451,-1.3096838975792717,4.257084314238382,62.7586094736258,61.359965959312035,-0.2575650861918177,-2.0234797477881727,-7.237721136198047,-10.095118217808192,21.694793366804422,2.5200042724609375,2.685912219679949,1.603498840332037,-2.2692028304474263,5.4762005111115,-0.3328519950576947,3.5398496757217686,1.399993896484375,79.32058835461754,4.097581709125862,1.9363508353897279,5,-1.964996337890625,-3.6800003051757812,-9.844999313354492,-15.81500244140625,7.6399993896484375,0,0.03597272540928964,5.831611070824269,144.25,1.825707766179346,145.32000732421875,-1.1316906538065457,147.13999938964844,0.03597272540928964
9112,2016-05-03,144.8699951171875,146.22999572753906,143.72999572753906,146.16000366210938,981700.0,-0.011126313193259407,2.496521405096248,-0.8657743550881217,49.398370699934006,59.94791411838673,1.4075902128183486,-0.1250173155849268,-5.290380170459741,-8.410222712448672,22.18473487274736,2.7700042724609375,2.397148304255836,-0.20100555419921307,-3.7033533835672188,3.3013422751687926,-1.9521794688832301,1.550168360484804,2.7591992187500125,55.2436677049572,-16.314582117623367,1.7511739146840097,5,-0.334991455078125,-2.0499954223632812,-8.214994430541992,-14.18499755859375,9.279998779296875,1,0.05653346253502134,-1.3096838975792717,146.5,5.831611070824269,144.25,1.825707766179346,145.32000732421875,0.05653346253502134
9113,2016-05-04,144.5500030517578,145.02999877929688,142.97999572753906,143.22999572753906,982500.0,-0.0022088222283077608,-1.2527415406284583,-1.0232547136334602,49.764336819045404,58.612565003817515,1.599496051722383,0.15902324941384904,-4.595423207781664,-8.010137976927922,21.99723126197052,2.0500030517578125,2.0315731412163984,-0.49299774169921307,-4.002978373556488,3.0169828901580615,-2.2479880576278504,1.2619925742294242,2.819223706054686,50.51704163830526,-19.951162777495725,1.7549903159286369,5,-0.0149993896484375,-0.5100021362304688,-7.895002365112305,-13.865005493164062,7.25,2,0.06226219169831104,2.496521405096248,144.8699951171875,-1.3096838975792717,146.5,5.831611070824269,144.25,0.06226219169831104
9114,2016-05-05,145.13999938964844,145.77999877929688,143.7899932861328,144.17999267578125,1224000.0,0.004081607232338635,-1.2873554146606685,0.7272737781476858,49.320663300476525,57.71750722629703,0.740962824699892,-0.19774746932432663,-4.796834973804124,-8.527613505964297,21.900424744219983,1.9900054931640625,1.826385731614721,-0.057501220703130684,-3.2723941483955343,3.157391706989273,-1.6649476845493325,1.5499452431430711,1.9796584931640666,71.099201077855,2.979106031827598,1.6074464638461994,5,-0.625,-1.0999984741210938,-8.062501907348633,-14.245002746582031,5.3800048828125,3,0.05325889320687405,-1.2527415406284583,144.5500030517578,2.496521405096248,144.8699951171875,-1.3096838975792717,146.5,0.05325889320687405
9115,2016-05-06,146.97000122070312,147.52999877929688,144.86000061035156,145.0,1257400.0,0.012608528584472367,-1.3733317057291667,2.0520702535166495,51.62126966472254,56.16405350488183,-1.1959998421696412,-1.7421806109424551,-6.234766114996916,-10.258867336213086,22.0181143268183,2.6699981689453125,1.59011981033521,1.534500885009777,-1.4453458010998474,4.514347571119401,0.04457754195496477,3.024424228064589,-5.839996337890625,87.69236960451258,22.318820639213584,1.489923343054809,5,-2.4550018310546875,-2.904998779296875,-9.602499008178711,-15.989997863769531,1.0099945068359375,4,0.04232157017786653,-1.2873554146606685,145.13999938964844,-1.2527415406284583,144.5500030517578,2.496521405096248,144.8699951171875,0.04232157017786653
9116,2016-05-09,147.4600067138672,148.5,146.77999877929688,147.2899932861328,1191200.0,0.003334051092700463,-1.8907524234497615,0.08630117887627221,56.22092025741949,56.654270472337366,-1.7264699873810514,-1.8713291597645139,-6.323436652640623,-10.66559331848083,22.26414923484018,1.720001220703125,1.2942680598276866,1.7345062255859318,-0.792810178008466,4.26182262918033,0.4708480237887329,2.9981644273831307,-6.202001953125006,81.15955650032204,15.54734270939997,1.2636582017972007,5,-2.6450042724609375,-2.7300033569335938,-9.34500503540039,-16.090003967285156,-0.0500030517578125,0,0.03546721476615278,-1.3733317057291667,146.97000122070312,-1.2873554146606685,145.13999938964844,-1.2527415406284583,144.5500030517578,0.03546721476615278
9117,2016-05-10,148.8300018310547,148.88999938964844,147.0800018310547,148.36000061035156,1471500.0,0.009290621557110468,5.135623027983241,2.764494704720876,57.684883989068624,55.20727848454262,-2.8962449223958515,-2.885192927241633,-7.218900916161999,-11.976708698536072,22.568186145160816,1.80999755859375,1.174288144812408,2.784500885009777,0.39728228967538826,5.171719480344166,1.5908915873425826,3.9781101826769714,-7.2823172607421895,98.98481351241098,34.33861326985381,1.1936092976671913,5,-3.8199996948242188,-3.904998779296875,-9.732505798339844,-16.490005493164062,-1.600006103515625,1,0.03567827382426181,-1.8907524234497615,147.4600067138672,-1.3733317057291667,146.97000122070312,-1.2873554146606685,145.13999938964844,0.03567827382426181
9118,2016-05-11,147.97000122070312,149.9499969482422,147.9499969482422,149.0,972200.0,-0.005778408921393363,-2.7382921681592607,-2.1914810726576195,51.99998424899193,54.1909507737942,-2.1301333461232446,-1.8922326779894547,-6.0809077575679,-11.109494077706785,22.267077953851715,2.0,0.9009154611350425,1.7785003662109489,-0.7074909425078886,4.264491674929786,0.5355047118515301,3.0214960205703676,-5.981777761230461,67.85723132409551,5.989119708727962,1.2429956543594256,5,-2.4300003051757812,-2.4300003051757812,-8.872505187988281,-15.6300048828125,-1.7299957275390625,2,0.041765172837726405,5.135623027983241,148.8300018310547,-1.8907524234497615,147.4600067138672,-1.3733317057291667,146.97000122070312,0.041765172837726405
9119,2016-05-12,148.9199981689453,149.25999450683594,147.5800018310547,148.2899932861328,1203300.0,0.006420199637798385,1.56487909425523,-0.6116559509347871,56.48900458146425,53.917560337194274,-2.8114198583316465,-2.6388626405920377,-6.8276970837532645,-12.010114928129894,21.68733075356514,1.67999267578125,1.013271100756782,2.5134971618652457,-0.1384650407197796,5.165459364450271,1.187516060572733,3.8394782631577584,-6.294832830371092,79.7642530382699,17.624401894371736,1.3259811012925153,5,-2.4550018310546875,-3.3799972534179688,-9.490001678466797,-16.389999389648438,-0.5500030517578125,3,0.01933927557227899,-2.7382921681592607,147.97000122070312,5.135623027983241,148.8300018310547,-1.8907524234497615,147.4600067138672,0.01933927557227899
9120,2016-05-13,147.88999938964844,149.35000610351562,147.39999389648438,148.3699951171875,1531100.0,-0.006916457104225615,-1.6712373148835216,-0.7618920751792289,53.9844303548654,52.9426515462209,-1.353078425306279,-1.4841204473351581,-5.620000612227699,-10.877947928750359,21.27184180834193,1.95001220703125,0.7019191093157531,1.3559982299804574,-1.3251052821144071,4.037101742075322,0.015446473933025118,2.6965499860278896,-4.678847522300771,35.01581235048063,-27.104534749200056,1.3405517560474367,5,-1.4250030517578125,-2.3499984741210938,-7.130001068115234,-15.360000610351562,1.0200042724609375,4,0.0177835208172743,1.56487909425523,148.9199981689453,-2.7382921681592607,147.97000122070312,5.135623027983241,148.8300018310547,0.0177835208172743
9121,2016-05-16,150.24000549316406,150.42999267578125,147.6999969482422,147.89999389648438,1473000.0,0.015890229989953708,1.0073601597693218,-4.875067552532028,62.79714157021321,54.43140386514081,-3.4830538469873034,-3.7283607380891794,-7.8138859746043465,-13.159623677939408,20.61954917247297,2.7299957275390625,0.7066058595271159,3.5175041198730526,0.3664232119544977,6.6685850277916074,1.941963665913761,5.093044573832344,-6.489746019344835,94.32872531827188,27.161065210525265,1.5755404539592839,5,-3.5350112915039062,-4.4600067138671875,-9.045005798339844,-17.710006713867188,-0.3899993896484375,0,-0.015042662959219855,-1.6712373148835216,147.88999938964844,1.56487909425523,148.9199981689453,-2.7382921681592607,147.97000122070312,-0.015042662959219855
9122,2016-05-17,148.82000732421875,150.9499969482422,148.05999755859375,150.19000244140625,1815800.0,-0.0094515316628494,1.0000105597735984,-0.5854650973232043,54.67188079471323,54.976686529103915,-1.6134991351956671,-2.1649700991009126,-6.291346097198442,-11.710473557745047,19.941208212106098,2.8899993896484375,0.8106147848709213,1.9360054016113395,-1.3006121222393858,5.172622925462065,0.31769663968597683,3.554314163536702,-4.401774530203312,40.000343859739615,-24.91691844923959,1.6183087619253558,5,-1.45001220703125,-2.7800064086914062,-6.985008239746094,-16.290008544921875,3.3199920654296875,1,-0.009474557134226846,1.0073601597693218,150.24000549316406,-1.6712373148835216,147.88999938964844,1.56487909425523,148.9199981689453,-0.009474557134226846
9123,2016-05-18,150.11000061035156,151.22000122070312,148.00999450683594,148.42999267578125,1715100.0,0.008668144218824336,-1.5476200567965075,-1.22628753452731,63.72491152961298,56.57715855456351,-2.2706489562590946,-3.3370091271224,-7.38206594781721,-12.987308827540915,19.34506158359551,3.2100067138671875,0.7017838271624441,3.0424987792968636,-0.49068315906919224,6.5756807176629195,1.2759078101138357,4.809089748479892,-4.907956117828917,70.94244811222778,3.2126516672626764,1.7665909691830233,5,-2.0699996948242188,-3.93499755859375,-8.275001525878906,-17.580001831054688,-4.7599945068359375,2,-0.019185962767985565,1.0000105597735984,148.82000732421875,1.0073601597693218,150.24000549316406,-1.6712373148835216,147.88999938964844,-0.019185962767985565
9124,2016-05-19,148.4199981689453,149.55999755859375,146.92999267578125,149.50999450683594,1428000.0,-0.011258426717305037,3.420167205211058,-0.6488042797068146,61.53846153846153,57.679068762756735,-0.07425866787551172,-1.6471876188287524,-5.478337937943735,-11.29863226211313,18.21717841539664,3.1800079345703125,0.955349649479075,1.298996734619152,-2.284245634921149,4.882239104159453,-0.4926244501509984,3.0906179193893024,-2.3754397344773963,34.73199359772364,-34.25943630511053,1.7916211847701444,5,0.5800018310546875,-2.2449951171875,-6.572498321533203,-15.889999389648438,-7.4900054931640625,3,-0.014687998266242897,-1.5476200567965075,150.11000061035156,1.0000105597735984,148.82000732421875,1.0073601597693218,150.24000549316406,-0.014687998266242897
9125,2016-05-20,148.85000610351562,150.30999755859375,148.35000610351562,149.35000610351562,1420900.0,0.002897237163962396,-1.6133219401041667,0.45871713749755016,57.2307880108173,57.79127629091205,-0.2341684003601756,-2.023419850568672,-5.6790922242402075,-11.717579260172101,17.07022199952651,1.959991455078125,1.2699729734320329,1.6290046691894418,-2.0331557975981696,5.291165135977053,-0.2020755642043639,3.4600849025832474,-2.0808856789747665,44.75546861106171,-21.98220267508777,1.831080233393806,5,0.2249908447265625,-2.6750030517578125,-6.5800018310546875,-16.090003967285156,-5.70001220703125,4,-0.0032247965511960075,3.420167205211058,148.4199981689453,-1.5476200567965075,150.11000061035156,1.0000105597735984,148.82000732421875,-0.0032247965511960075
9126,2016-05-23,148.83999633789062,149.44000244140625,147.8699951171875,148.85000610351562,994100.0,-6.724733096774571e-05,1.6386623583115352,0.02001953125,63.568010579979806,58.4449570232355,-0.008740367742632316,-1.9329432470453582,-5.508075935685952,-11.73365795728239,15.76648617062565,1.57000732421875,1.584567787680868,1.5049949645996037,-2.212065001322543,5.22205493052175,-0.3535350183614696,3.363524947560677,-1.910003662109375,44.52214120576205,-22.691683905966066,1.8585299829610689,5,0.2350006103515625,-2.6649932861328125,-6.5699920654296875,-16.079994201660156,-3.67999267578125,0,0.0004703529020506636,-1.6133219401041667,148.85000610351562,3.420167205211058,148.4199981689453,-1.5476200567965075,150.11000061035156,0.0004703529020506636
9127,2016-05-24,150.67999267578125,151.05999755859375,148.7899932861328,149.24000549316406,1097600.0,0.012362243907299897,1.0636431103003905,-143.85823170731706,68.97828529100809,60.33143491679286,-1.7418975547304,-3.555948710304733,-7.147858260610775,-13.586593738146348,15.687902103480647,2.2700042724609375,1.7929915011695243,3.09149169921875,-0.816843212308811,6.999826610746311,1.1373242434549695,5.0456591549825305,-3.1493988037109375,87.41241330250756,17.339420345493465,1.9541674557637794,5,-1.6049957275390625,-4.5049896240234375,-7.929988861083984,-17.504989624023438,-2.9199981689453125,1,-0.005508273245350526,1.6386623583115352,148.83999633789062,-1.6133219401041667,148.85000610351562,3.420167205211058,148.4199981689453,-0.005508273245350526
9128,2016-05-25,151.16000366210938,151.67999267578125,150.60000610351562,150.83999633789062,1311800.0,0.0031856318666072525,-1.7000076295109483,0.22222928653929702,68.7655715045391,61.69549790824562,-1.9241667894889645,-3.9203474564102407,-7.369269909461053,-14.060757558260491,15.183076226370371,1.079986572265625,1.9138237172986692,3.370502471923828,-0.8423374128503553,7.583342356698012,1.2640825295367222,5.476922414310934,-3.290008544921875,89.05286287006578,18.32027723854968,2.1064199423870917,5,-1.855010986328125,-4.7550048828125,-8.272502899169922,-17.900001525878906,-1.9300079345703125,2,0.006483168191300459,1.0636431103003905,150.67999267578125,1.6386623583115352,148.83999633789062,-1.6133219401041667,148.85000610351562,0.006483168191300459
9129,2016-05-26,151.1999969482422,151.85000610351562,150.50999450683594,150.92999267578125,914300.0,0.0002645758478692084,-1.4144339817169564,0.8437440396719436,64.84207437928919,62.901902799848266,-1.79555203271687,-3.6862353396901995,-7.171302705913007,-14.045113499090036,15.693220174350763,1.3400115966796875,1.9142984201200477,3.1164962768554574,-1.1903516843088653,7.42334423801978,0.9630722962732818,5.269920257437633,-2.7204022216796773,83.66815675870477,14.457894565786233,2.153423980582165,5,-1.80999755859375,-4.709991455078125,-8.262496948242188,-17.894996643066406,-3.9499969482421875,3,-0.0386904164206372,-1.7000076295109483,151.16000366210938,1.0636431103003905,150.67999267578125,1.6386623583115352,148.83999633789062,-0.0386904164206372
9130,2016-05-27,152.1300048828125,152.1699981689453,150.35000610351562,151.52000427246094,1847600.0,0.006150846252256592,4.275437316172406,2.2592257699915232,65.89514139551792,63.2461250026599,-2.3030562198991333,-4.21155246089063,-7.820879613996624,-14.909679092865389,17.26332942476575,1.8199920654296875,2.1268441760065855,3.6525039672851562,-0.6193428427685888,7.924350777338901,1.516580562258298,5.7884273723120145,-3.0437361083984342,99.06992423839179,30.075256845834474,2.135923405026866,5,-2.5800094604492188,-5.480003356933594,-8.737503051757812,-18.37000274658203,-3.0200042724609375,4,-0.07362132286565526,-1.4144339817169564,151.1999969482422,-1.7000076295109483,151.16000366210938,1.0636431103003905,150.67999267578125,-0.07362132286565526
9131,2016-05-31,151.77000427246094,152.1199951171875,150.52000427246094,152.0,2177300.0,-0.0023664010964100646,5.808675043018084,-0.3770417990344448,60.745604740032164,63.92098321880645,-1.9033603235576777,-3.622205273893485,-7.235265697350144,-14.46874000547325,18.09570588297067,1.6100006103515625,2.1882403008536357,3.029003143310547,-1.3772753504947275,7.435281637115821,0.8258638964079239,5.23214239021317,-2.066989619140628,88.1658781465564,22.01611189044756,2.203139246902632,5,-2.2200088500976562,-5.120002746582031,-8.272502899169922,-17.435001373291016,-2.7100067138671875,1,-0.05679653510783145,4.275437316172406,152.1300048828125,-1.4144339817169564,151.1999969482422,-1.7000076295109483,151.16000366210938,-0.05679653510783145
9132,2016-06-01,153.05999755859375,153.4499969482422,150.6300048828125,151.2899932861328,1730000.0,0.008499659022325634,1.2117558357318525,-7.695813706627745,68.0368200330048,64.40008416362777,-2.8258272087172145,-4.497767101319539,-8.268076311466132,-15.619335025890308,19.664867601210965,2.8199920654296875,2.425231684713623,3.909496307373047,-0.5043065379364009,8.323299152682495,1.7025948847183088,6.116397730027785,-2.86358620214844,87.41933737282254,20.598007892967004,2.2069014226547288,6,-2.8700027465820312,-5.769996643066406,-8.992496490478516,-17.964996337890625,-0.3699951171875,2,-0.05161370718995428,5.808675043018084,151.77000427246094,4.275437316172406,152.1300048828125,-1.4144339817169564,151.1999969482422,-0.05161370718995428
9133,2016-06-02,153.5500030517578,153.6999969482422,152.30999755859375,152.5800018310547,809600.0,0.0032013948842282147,1.1889943529977172,0.5480219657066009,66.95969451176434,65.00244338288364,-3.102850254261,-4.510183330864777,-8.46475713729734,-15.963282721722123,21.653490962085503,1.3899993896484375,2.3106759883585255,3.9495018005371207,-0.32228806977954605,8.221291670853788,1.8136068653788016,6.08539673569544,-3.029998779296875,95.52255801771847,29.085172431597357,2.1358949351583294,6,-2.7650070190429688,-6.135002136230469,-9.212501525878906,-18.455001831054688,-1.2100067138671875,3,-0.03770764200486676,1.2117558357318525,153.05999755859375,5.808675043018084,151.77000427246094,4.275437316172406,152.1300048828125,-0.03770764200486676
9134,2016-06-03,152.8699951171875,153.27999877929688,151.2899932861328,152.7100067138672,831700.0,-0.004428576496615877,3.06125340599455,0.16493629070316188,68.72174119552884,66.2792159589627,-1.92797495170322,-3.395457502935699,-7.49231146950558,-15.15118476175087,23.21286077791186,2.260009765625,2.481971775228203,2.8829940795898494,-1.0769306377111434,6.842918796890842,0.9030317209393388,4.86295643824036,-2.239990234375,75.22375822724271,4.61298631592868,1.9799623586504995,6,-2.0849990844726562,-5.454994201660156,-8.532493591308594,-16.919994354248047,1.510009765625,4,-0.023811078078847858,1.1889943529977172,153.5500030517578,1.2117558357318525,153.05999755859375,5.808675043018084,151.77000427246094,-0.023811078078847858
9135,2016-06-06,153.19000244140625,153.89999389648438,152.02999877929688,152.8000030517578,1015000.0,0.0020933298517700205,1.0663131538792268,2.4376728659990463,63.08778989240353,66.22585810478755,-1.7518365890285565,-3.3998999744760283,-7.516580600714235,-15.369271511919465,24.30599713975166,1.8699951171875,2.386839080356566,2.892001342773426,-1.0472018154986245,6.831204501045477,0.9223997636374008,4.861602921909451,-1.9459991455078125,78.99427116486314,10.913413559713206,1.9696015791360229,6,-1.8450088500976562,-5.6750030517578125,-9.050003051757812,-16.01000213623047,1.6100006103515625,0,-0.03877539230197635,3.06125340599455,152.8699951171875,1.1889943529977172,153.5500030517578,1.2117558357318525,153.05999755859375,-0.03877539230197635
9136,2016-06-07,152.69000244140625,153.61000061035156,152.52999877929688,153.1999969482422,1415600.0,-0.003263920569433032,-1.6024083095872783,-1.3076802691811105,68.69556243550052,66.1944444541756,-0.7244664614561032,-2.622446255922398,-6.704758212070942,-14.71812886849574,25.13541240831753,1.0800018310546875,2.4601306262208027,2.1305015563964957,-1.7085524049339824,5.969555517726974,0.21097457573125666,4.050028537061735,-1.4000091552734375,62.99707888867113,-8.279039901411629,1.9195269806652333,6,-0.56500244140625,-4.250007629394531,-9.087501525878906,-14.94000244140625,5.0399932861328125,1,-0.023446209796404216,1.0663131538792268,153.19000244140625,3.06125340599455,152.8699951171875,1.1889943529977172,153.5500030517578,-0.023446209796404216
9137,2016-06-08,154.13999938964844,154.3000030517578,151.99000549316406,152.9600067138672,1395000.0,0.00949634504589536,2.0799967447916665,-2.3137360500254314,69.17213764507409,66.2396184697906,-1.8238437456988095,-3.851713829465325,-7.8718798530527465,-16.03927054682822,25.971081282765144,2.30999755859375,2.677695931958368,3.3149986267089844,-0.7483443480765573,7.378341601494526,1.2833271393162136,5.346670114101755,-2.328005981445301,94.6842809635818,22.400731575078936,2.031671487392774,6,-1.8149948120117188,-5.5,-10.46249771118164,-16.34499740600586,2.899993896484375,2,-0.03295706404028864,-1.6024083095872783,152.69000244140625,1.0663131538792268,153.19000244140625,3.06125340599455,152.8699951171875,-0.03295706404028864
9138,2016-06-09,154.14999389648438,154.80999755859375,153.00999450683594,153.60000610351562,1002600.0,6.484044943233513e-05,-1.080915168727619,0.4660942430041897,82.44606305675799,68.19561721173157,-1.5255310963721627,-3.5573679725673344,-7.613682889361144,-15.870663060897158,26.574623152090247,1.8000030517578125,2.829051935204575,3.015993499755865,-1.0730427552308015,7.105029754742532,0.9714753722625176,5.0605116272492126,-2.1599884033203125,81.2499187210376,4.042177001924372,2.044518127493339,6,-1.5699920654296875,-5.254997253417969,-10.472492218017578,-16.354991912841797,2.9000091552734375,3,-0.009471239136464304,2.0799967447916665,154.13999938964844,-1.6024083095872783,152.69000244140625,1.0663131538792268,153.19000244140625,-0.009471239136464304
9139,2016-06-10,151.8000030517578,153.27999877929688,151.4199981689453,153.0399932861328,1303100.0,-0.015244832551239984,1.162789872429517,-2.2545777383198313,63.72089656259004,67.95403445251736,1.0264649067660514,-1.033541781194856,-5.043068581153875,-13.388251618754538,26.998626522150253,2.7299957275390625,2.6706994421707577,0.5220024108886605,-3.43960452954812,4.483609351325441,-1.458801059329744,2.502805881107065,3.0099945068359375,11.209585582017132,-67.20726159935322,1.9808034702183948,6,0.8649978637695312,-2.5000076293945312,-7.512500762939453,-14.005001068115234,4.839996337890625,4,0.00355726795307576,-1.080915168727619,154.14999389648438,2.0799967447916665,154.13999938964844,-1.6024083095872783,152.69000244140625,0.00355726795307576
9140,2016-06-13,150.52000427246094,152.33999633789062,150.44000244140625,151.5,956800.0,-0.008432139351541634,-2.333324410060098,0.7903253593227013,56.98838326713154,67.53656539997286,2.2954602117093543,0.478105605980943,-3.587588271953564,-11.952232106071449,27.319992962815025,1.899993896484375,2.4522198009076703,-0.8894966125488395,-4.539968106162917,2.7609748810652377,-2.714732359355878,0.9357391342581991,4.2899932861328125,1.8307075616637338,-77.53278730871938,1.825235746807036,6,2.1049957275390625,-0.6850051879882812,-6.242504119873047,-12.72500228881836,7.1699981689453125,0,0.025644435960581413,1.162789872429517,151.8000030517578,-1.080915168727619,154.14999389648438,2.0799967447916665,154.13999938964844,0.025644435960581413
9141,2016-06-14,147.97999572753906,149.82000732421875,147.1199951171875,149.74000549316406,1755900.0,-0.016874890199472303,1.8124930461734086,1.7959361619307124,39.38681819872148,64.35323186283026,4.739754751126611,2.9936021564527096,-0.9424837578607708,-9.247513740815094,26.98301803525557,3.4000091552734375,2.273896929046998,-3.3165046691894418,-7.248468931048649,0.6154595926697652,-5.282486800119045,-1.3505225382598383,6.655202026367192,11.18335939298215,-64.38760842798864,1.9659821309296024,6,2.9850006103515625,2.81500244140625,-3.6899948120117188,-10.184993743896484,8.220001220703125,1,0.046087359921105575,-2.333324410060098,150.52000427246094,1.162789872429517,151.8000030517578,-1.080915168727619,154.14999389648438,0.046087359921105575
9142,2016-06-15,147.41000366210938,148.66000366210938,147.25999450683594,148.38999938964844,1131800.0,-0.0038518183665794403,-1.187490314351449,0.5568126647246497,35.36299486847183,60.842487458019974,4.943917616643432,3.6391238759082682,-0.185777039337097,-8.572414992304402,26.455663871964248,1.4000091552734375,1.9696309405606485,-3.8159965515136776,-7.97871485512286,0.3467217520955046,-5.897355703318254,-1.7346373997091007,6.774281933593755,3.771241259435048,-67.19883190409857,2.0813591518045844,6,3.55499267578125,3.459991455078125,-2.637500762939453,-8.620002746582031,9.479995727539062,2,0.07000876337460094,1.8124930461734086,147.97999572753906,-2.333324410060098,150.52000427246094,1.162789872429517,151.8000030517578,0.07000876337460094
9143,2016-06-16,147.22999572753906,147.39999389648438,145.22999572753906,146.63999938964844,1335100.0,-0.0012211378474891177,3.6666994815252347,-0.6020397041650448,34.67182440744111,57.05916337045467,4.618878769023979,3.7864389322273837,0.06245618410861198,-8.27801907270947,26.106710369687768,2.1800079345703125,1.775881387777332,-3.852004241943348,-8.362038383236978,0.6580298993502822,-6.107021312590149,-1.596987171296547,6.530432439453136,24.84471107825576,-42.68010016293738,2.2550170706468142,6,2.7900009155273438,2.7900009155273438,-2.262493133544922,-8.219993591308594,9.75,3,0.06663042751660431,-1.187490314351449,147.41000366210938,1.8124930461734086,147.97999572753906,-2.333324410060098,150.52000427246094,0.06663042751660431
9144,2016-06-17,146.24000549316406,147.3800048828125,145.8300018310547,147.11000061035156,1418500.0,-0.0067241069286387845,1.19858017877627,-1.4745771478818601,27.363559275318636,53.0898044130008,5.1065063455760935,4.853581316447048,1.209222551860421,-7.168177170790216,26.349167501823135,1.5500030517578125,1.3003557499251315,-4.732994842529308,-9.604782071237565,0.13879238617894885,-7.168888456883423,-2.297101228175194,6.837988078671884,14.205480716197277,-47.29135223048021,2.435893614354128,6,3.7799911499023438,3.7799911499023438,-0.7000045776367188,-6.700004577636719,12.649993896484375,4,0.07391956477394324,3.6666994815252347,147.22999572753906,-1.187490314351449,147.41000366210938,1.8124930461734086,147.97999572753906,0.07391956477394324
9145,2016-06-20,148.3699951171875,149.1999969482422,147.5500030517578,147.72000122070312,1264400.0,0.014565026969470374,-2.3333538840937114,-0.7471236144240213,38.49792643355863,49.734511523896145,2.481894321721768,2.8309298761710693,-0.7411660744435551,-9.192335682785767,26.009003098753087,2.959991455078125,0.8275222395173785,-2.579004669189459,-7.49931675682933,2.3413074184504126,-5.039160713009409,-0.11884862536950891,4.080158627104709,68.40939992221028,9.861116881637471,2.4601560438199424,6,1.6500015258789062,1.6500015258789062,-2.3674964904785156,-8.544998168945312,10.529998779296875,0,0.05573906143172014,1.19858017877627,146.24000549316406,3.6666994815252347,147.22999572753906,-1.187490314351449,147.41000366210938,0.05573906143172014
9146,2016-06-21,148.91000366210938,150.08999633789062,148.38999938964844,148.9499969482422,1257900.0,0.003639607485970142,-2.148137159326919,-0.061528710268087705,35.210284185454654,45.9609722506051,1.5078742108118206,2.4205372222972414,-1.0738647366784164,-9.499990156296207,25.826099448031396,1.720001220703125,0.3587170266348494,-2.042496490478527,-6.956586908786619,2.871593927829565,-4.499541699632573,0.414548718675519,2.9625374408425955,75.7203183623491,19.96381034615375,2.4570452091540527,6,1.1099929809570312,1.1099929809570312,-2.9075050354003906,-6.575004577636719,9.910003662109375,1,0.05896177935244373,-2.3333538840937114,148.3699951171875,1.19858017877627,146.24000549316406,3.6666994815252347,147.22999572753906,0.05896177935244373
9147,2016-06-22,149.85000610351562,151.5,149.0500030517578,149.10000610351562,936000.0,0.006312554014431537,-4.764657308009909,-18.75314765356734,37.22376367416575,40.93627231920596,-0.11695887601683808,1.491643413222107,-1.81618294927938,-10.261925752311583,25.26537541706312,2.589996337890625,-0.02100859370639796,-1.0609947204589787,-5.998736393788221,3.8767469528702634,-3.5298655571235997,1.4078761162056423,-4.6200103759765625,73.68432580291109,22.00958620223814,2.468870836664615,6,-0.5950088500976562,0.16999053955078125,-3.6075096130371094,-6.405006408691406,8.989990234375,2,0.04237564622012768,-2.148137159326919,148.91000366210938,-2.3333538840937114,148.3699951171875,1.19858017877627,146.24000549316406,0.04237564622012768
9148,2016-06-23,152.13999938964844,152.19000244140625,150.8000030517578,151.5,1136900.0,0.015281903188918866,2.7567272202404274,0.85333251953125,47.7315208639766,39.15967501936002,-3.0419470398275337,-0.760139380239309,-3.96226995176616,-12.33685330824116,24.565516814923885,2.339996337890625,-0.39540274167279676,1.1799987792968807,-3.7875073499448604,6.147504908538622,-1.3037542853239756,3.663751843917737,-6.784603576660146,99.21378856982454,48.43100152882595,2.483753064620867,6,-3.3550033569335938,-2.1200027465820312,-5.435001373291016,-8.375,7.4199981689453125,3,0.031221243716681668,-4.764657308009909,149.85000610351562,-2.148137159326919,148.91000366210938,-2.3333538840937114,148.3699951171875,0.031221243716681668
9149,2016-06-24,145.35000610351562,148.83999633789062,144.6199951171875,146.6300048828125,3149400.0,-0.04462990215178608,-2.0802695327727347,-2.0,32.62409620626451,36.452532012597025,3.0585344520283115,5.8700779135861865,2.9095589004874682,-5.3084191679770925,23.933280902940172,7.5200042724609375,-1.0992093631542161,-5.317494964599604,-10.878919941302769,0.24393001210356147,-8.098207452951186,-2.536782476248021,6.839996337890625,9.64346472945407,-36.01874999161173,2.7807124883515826,6,3.05499267578125,4.364990234375,1.7574958801269531,-1.4500045776367188,11.089996337890625,4,0.08001368514385043,2.7567272202404274,152.13999938964844,-4.764657308009909,149.85000610351562,-2.148137159326919,148.91000366210938,0.08001368514385043
9150,2016-06-27,140.92999267578125,144.64999389648438,140.21000671386722,143.83999633789062,2842400.0,-0.030409447830270664,-1.0413848744212286,2.273442529146699,27.794527115487455,35.164499670015466,6.67734017962934,9.916412033225868,7.338522881690864,-0.6598340034690864,23.54460638661118,5.139999389648409,-2.096638773931204,-9.177507781982428,-16.186119259834044,-2.1688963041308114,-12.681813520908236,-5.6732020430566195,11.260009765625,6.0099016584702545,-35.91215316064468,3.5043057389258085,6,5.270011901855469,6.580009460449219,6.657508850097656,2.9700088500976562,15.07000732421875,0,0.12743920845284773,-2.0802695327727347,145.35000610351562,2.7567272202404274,152.13999938964844,-4.764657308009909,149.85000610351562,0.12743920845284773
9151,2016-06-28,143.14999389648438,143.27000427246094,141.5,142.3699951171875,2075100.0,0.015752510722188084,2.470530157970321,-0.26804048031041894,29.834841014528052,34.5502603529106,4.134990465966155,7.3967445495890445,5.117024355370461,-2.663976293449082,23.134927416455998,2.3400115966796875,-2.7718516187092064,-6.526506042480463,-14.138833512795827,1.085821427834901,-10.33266977763816,-2.720342307322767,8.560808715820315,24.54080326471953,-10.264882035039847,3.806163735157684,6,3.0500106811523438,4.360008239746094,4.475006103515625,0.7500076293945312,13.270004272460938,1,0.11002445456888554,-1.0413848744212286,140.92999267578125,-2.0802695327727347,145.35000610351562,2.7567272202404274,152.13999938964844,0.11002445456888554
9152,2016-06-29,145.16000366210938,145.64999389648438,143.08999633789062,144.47000122070312,1998800.0,0.01404128432641416,2.065896714301378,0.8846198990570836,34.632495325854705,34.545890454956556,1.9805276509966347,5.022022901898254,3.157212429998225,-4.370479306169614,21.915568345606,2.55999755859375,-3.2796705855188293,-4.121496582031256,-11.814021354019474,3.5710281899569623,-7.96775896802535,-0.2752341960371609,6.0907671142578295,41.31885403651143,11.87631426269584,3.846262385994102,6,1.0400009155273438,2.3499984741210938,2.464996337890625,-1.2600021362304688,12.349990844726562,2,0.09410308154790292,2.470530157970321,143.14999389648438,-1.0413848744212286,140.92999267578125,-2.0802695327727347,145.35000610351562,0.09410308154790292
9153,2016-06-30,147.75999450683594,147.77999877929688,145.1300048828125,145.58999633789062,2419800.0,0.017911206800315327,1.3981772361652915,3.1449137549756743,43.15252788996292,36.30022030102813,-0.5994111384584926,2.0722643176777638,0.611264087324173,-6.628964087261636,20.285123673510004,2.649993896484375,-3.2892351366069192,-1.2320053100585824,-8.68006554553844,6.216054925421275,-4.9560354277985255,2.4920248076813607,3.049145707031272,87.48547937939261,53.43417233922956,3.7240301177399324,6,-1.5599899291992188,-0.24999237060546875,-0.1349945068359375,-3.8599929809570312,8.760009765625,3,0.07498647971689043,2.065896714301378,145.16000366210938,2.470530157970321,143.14999389648438,-1.0413848744212286,140.92999267578125,0.07498647971689043
9154,2016-07-01,149.22999572753906,149.85000610351562,147.47000122070312,147.94000244140625,1433100.0,0.009948573872172961,-1.1345376167504875,0.594467453748954,47.82753715250154,37.33684371424401,-1.7887896526294753,0.33263571818179116,-0.8158354756463382,-7.78552167751991,19.045742518957837,2.3800048828125,-3.153665504256992,0.41999588012694744,-6.803575488595897,7.643567248849791,-3.1917898042344746,4.031781564488369,1.1551791463281518,93.56835668846266,53.15113509694448,3.6117856843614202,7,-3.0299911499023438,-1.7199935913085938,-1.375,-5.099998474121094,7.4499969482421875,4,0.06922202055084803,1.3981772361652915,147.75999450683594,2.065896714301378,145.16000366210938,2.470530157970321,143.14999389648438,0.06922202055084803
9155,2016-07-05,147.25,148.74000549316406,146.63999938964844,148.1999969482422,1878200.0,-0.01326808137925628,1.068957223069927,-0.7364355756378562,48.747003110950246,38.84092359485464,0.017463841916082856,1.944499823053775,1.2010576860761546,-5.5165406107749675,17.59731998434407,2.589996337890625,-3.0319430132491334,-1.2629997253417855,-8.211531052414642,5.685531601731071,-4.737265388878228,2.211265938194657,2.7281681474672155,68.86222511357282,23.72483870530609,3.474265663536432,7,-1.0499954223632812,0.26000213623046875,0.69000244140625,-3.0349960327148438,8.759994506835938,1,0.062410882454371874,-1.1345376167504875,149.22999572753906,1.3981772361652915,147.75999450683594,2.065896714301378,145.16000366210938,0.062410882454371874
9156,2016-07-06,149.11000061035156,149.3800048828125,145.75,146.39999389648438,1869400.0,0.012631583092370446,1.233838670754438,-2.852647809955187,52.79420948482773,40.57097312937264,-2.024032392460043,-0.2081280744898777,-0.5903221027407142,-7.039317254975714,16.16010638262132,3.6300048828125,-2.656647783568417,0.7760009765625,-5.8985091190319,7.4505110721569,-2.561254071234714,4.113256024359714,0.7400054931640625,89.05318899201849,37.08529771677286,3.3372550477972034,7,-2.9099960327148438,-1.5999984741210938,-1.0100021362304688,-4.7350006103515625,8.350006103515625,2,0.04620749353796283,1.068957223069927,147.25,-1.1345376167504875,149.22999572753906,1.3981772361652915,147.75999450683594,0.04620749353796283
9157,2016-07-07,149.05999755859375,149.72999572753906,148.4499969482422,148.83999633789062,1331900.0,-0.00033534338108198725,-1.55999755859375,0.08118106113072414,53.0208026356554,41.158671104003616,-2.3444174847476233,-0.588386473821572,-0.44023852992779666,-6.699732975875378,14.347303337037998,1.279998779296875,-2.582731295206969,0.9799980163574276,-5.126689822544478,7.086685855259333,-2.073345903093525,4.03334193580838,-8.849990844726534,83.26253515662884,26.712721478080752,3.053343919450958,7,-4.029991149902344,-1.5499954223632812,-0.9599990844726562,-4.68499755859375,6.4300079345703125,3,0.04937609506841989,1.233838670754438,149.11000061035156,1.068957223069927,147.25,-1.1345376167504875,149.22999572753906,0.04937609506841989
9158,2016-07-08,152.69000244140625,153.4199981689453,150.36000061035156,150.47000122070312,1153700.0,0.02435264284360117,-1.5081922105210497,10.090858648911084,59.793494373062245,44.177493122536696,-6.58017556747663,-4.567559608027523,-3.9752424541823643,-10.031117481186016,12.273455331400358,4.3600006103515625,-2.41096524593209,4.683002471923828,-1.1467937551879288,10.512798699035585,1.7681043583679354,7.597900585479721,-12.28959594726561,90.48245238838899,27.39590519626924,2.9148981135558816,7,-5.875,-5.180000305175781,-3.9500045776367188,-7.265007019042969,3.279998779296875,4,0.03156717524632513,-1.55999755859375,149.05999755859375,1.233838670754438,149.11000061035156,1.068957223069927,147.25,0.03156717524632513
9159,2016-07-11,152.33999633789062,153.64999389648438,152.00999450683594,153.07000732421875,959100.0,-0.0022922660155824115,-1.3596864845876877,-0.3288335968107774,56.372388618274876,47.35281106729086,-5.737752742369452,-4.400647812401189,-3.473671019037482,-9.433866843852115,11.247587420541514,1.6399993896484375,-2.342961682477238,4.305996704101574,-1.6022383114438412,10.214231719646989,1.3518791963288663,7.260114211874281,-11.418806176757812,83.4177396114607,20.136823366603508,2.954117507772712,7,-4.7649993896484375,-4.829994201660156,-3.2399978637695312,-6.790000915527344,2.6300048828125,0,0.02743867687445034,-1.5081922105210497,152.69000244140625,-1.55999755859375,149.05999755859375,1.233838670754438,149.11000061035156,0.02743867687445034
9160,2016-07-12,154.3800048828125,154.77000427246094,152.4499969482422,153.22999572753906,1188000.0,0.013391155270852995,1.404142783729296,-1.5753312988587433,58.376718423443464,50.52413077939256,-6.335481126996143,-6.468279611241769,-5.300789394303962,-11.196131496947885,10.899267146488551,2.4300079345703125,-2.5965864406233834,6.153005218505854,-0.32214530713969225,12.6281557441514,2.915429955683095,9.390580481328612,-12.695086497558606,95.67628375920899,32.5656493156128,3.2375752628227676,7,-5.450004577636719,-6.870002746582031,-5.280006408691406,-8.830009460449219,0.2899932861328125,1,0.014898223346440753,-1.3596864845876877,152.33999633789062,-1.5081922105210497,152.69000244140625,-1.55999755859375,149.05999755859375,0.014898223346440753
9161,2016-07-13,154.8000030517578,155.1699981689453,154.08999633789062,155.00999450683594,844200.0,0.0027205477112410836,3.075487994472275,-0.18259981158862632,57.70307165452565,53.08752814924489,-5.508405084544961,-6.694366195826092,-5.57116296652805,-11.340628373748586,11.448234401576848,1.0800018310546875,-1.875519771624397,6.232003021240246,-0.8757942636981682,13.33980030617866,2.678104378771053,9.785901663709438,-12.068277795527365,94.49412128010319,31.36931743244726,3.553898642469204,7,-4.650001525878906,-7.1100006103515625,-5.370006561279297,-9.150009155273438,-1.4499969482421875,2,0.007816482113850887,1.404142783729296,154.3800048828125,-1.3596864845876877,152.33999633789062,-1.5081922105210497,152.69000244140625,0.007816482113850887
9162,2016-07-14,157.72999572753906,158.07000732421875,155.6999969482422,156.60000610351562,2033500.0,0.0189276008915944,1.6187774508729482,-5.381121929952042,58.52913183734895,54.79603969895446,-7.227926221098642,-9.287757395592593,-8.261851370844283,-13.995722980255039,12.288368885512057,3.2700042724609375,-0.4143736893163066,8.64599609375,0.4735157846894822,16.818476402810518,4.559755939219741,12.732236248280259,-13.754443180037129,95.58999610119477,35.500526491162105,4.086240154530264,7,-5.8199920654296875,-8.589988708496094,-7.447498321533203,-12.080001831054688,-4.149993896484375,3,-0.0017117163569715377,3.075487994472275,154.8000030517578,1.404142783729296,154.3800048828125,-1.3596864845876877,152.33999633789062,-0.0017117163569715377
9163,2016-07-15,157.0399932861328,158.3699951171875,156.75,158.3699951171875,1628200.0,-0.00437457972545785,1.4360795291580144,-1.1770035784214434,71.91596289606585,57.47253144823937,-5.680486136201324,-8.248011703378467,-7.325312731989499,-13.004899876515935,12.347871205501429,1.6199951171875,0.9403245012869377,7.465493774414057,-1.3876771153522895,16.318664664180403,3.0389083295308694,11.892079219297244,-11.373106165424872,79.08802353116175,12.096258755179974,4.4265854448831785,7,-4.9799957275390625,-7.749992370605469,-6.557491302490234,-11.039993286132812,-3.04998779296875,4,-0.009870019480608394,1.6187774508729482,157.72999572753906,3.075487994472275,154.8000030517578,1.404142783729296,154.3800048828125,-0.009870019480608394
9164,2016-07-18,157.0500030517578,157.32000732421875,156.05999755859375,156.64999389648438,1098900.0,6.374023212529778e-05,1.680821361902443,-0.3007583492995881,86.20842824367148,61.63491201854174,-4.989246071388607,-7.806903632685135,-7.102607198877109,-12.711455777701815,12.31669017661415,1.260009765625,2.129867591618705,6.935003662109381,-2.369438013752557,16.23944533797132,2.282782824178412,11.58722450004035,-9.604680811542721,77.70282983609684,2.873455391745523,4.652220837930966,7,-4.9900054931640625,-7.760002136230469,-6.312503814697266,-10.795005798339844,-2.5,0,-0.00687680235637278,1.4360795291580144,157.0399932861328,1.6187774508729482,157.72999572753906,3.075487994472275,154.8000030517578,-0.00687680235637278
9165,2016-07-19,156.63999938964844,156.94000244140625,155.55999755859375,156.27000427246094,679200.0,-0.0026106568235738647,1.8453673116249802,0.9249666221628838,82.98285421794894,64.98920587777742,-3.472351284577229,-7.11010351429411,-6.518849885710608,-12.010075446586654,13.142830197323121,1.4900054931640625,2.8938706123824147,6.111499786376953,-3.5928774389946057,15.815877011748512,1.2593111736911737,10.963688399062733,-7.665222946657195,59.57952754782634,-20.71828428766198,4.852188612685772,7,-3.2300033569335938,-7.349998474121094,-5.657501220703125,-9.165000915527344,-5.3800048828125,1,-0.010661377524594617,1.680821361902443,157.0500030517578,1.4360795291580144,157.0399932861328,1.6187774508729482,157.72999572753906,-0.010661377524594617
9166,2016-07-20,157.69000244140625,158.10000610351562,156.5399932861328,156.7899932861328,686900.0,0.006703288150211817,-1.2285751653932928,2.432489277466183,82.14465222681002,68.22518916568349,-3.5506817194101927,-7.872217565990098,-7.395112493751242,-12.761873390399217,14.39849666310781,1.5600128173828125,3.466291979749485,6.7225028991699105,-3.456361965567737,16.901367763907558,1.6330704668010867,11.811935331538734,-7.3998953840275306,75.80095136731902,-9.037998804242676,5.089432432368827,7,-3.3250045776367188,-8.400001525878906,-6.460002899169922,-10.215003967285156,-6.339996337890625,2,-0.01915152657558683,1.8453673116249802,156.63999938964844,1.680821361902443,157.0500030517578,1.4360795291580144,157.0399932861328,-0.01915152657558683
9167,2016-07-21,156.1999969482422,157.7899932861328,155.72000122070312,157.52999877929688,1103200.0,-0.009448953453581876,1.2378403345402957,-1.4777647796822813,72.95970126702497,69.68810104279046,-1.051984351492365,-6.199970470786582,-5.789264193794338,-10.955029527113652,15.001656274056401,2.0699920654296875,4.183841736126681,4.914997863769543,-5.510257357351463,15.340253084890549,-0.2976297467909603,10.127625474330046,-4.778705562490245,22.775798779295815,-59.17844740868186,5.212627610560503,7,-1.0100021362304688,-6.909996032714844,-5.319999694824219,-8.699996948242188,-3.839996337890625,3,-0.018245780412344814,-1.2285751653932928,157.69000244140625,1.8453673116249802,156.63999938964844,1.680821361902443,157.0500030517578,-0.018245780412344814
9168,2016-07-22,156.88999938964844,157.3699951171875,156.02000427246094,156.82000732421875,901900.0,0.004417429288650299,1.6213833869127865,-0.052625540653717745,71.76132876033,71.39798328079658,-1.2109035621595297,-6.8679945221412595,-6.325292880202795,-11.418204539397664,15.359444377051817,1.3499908447265625,4.697825801463068,5.367500305175781,-5.3520354606987155,16.087036071050278,0.007732422238518666,10.727268188113044,-4.49588948149551,52.36210065961,-26.961304942084332,5.359767882937251,7,-1.4800033569335938,-7.599998474121094,-5.972503662109375,-9.004997253417969,-3.3800048828125,4,-0.02109756881554392,1.2378403345402957,156.1999969482422,-1.2285751653932928,157.69000244140625,1.8453673116249802,156.63999938964844,-0.02109756881554392
9169,2016-07-25,156.97999572753906,157.55999755859375,156.2899932861328,157.0,1119400.0,0.0005736269885954215,1.2280788638888518,-0.2858077174623937,80.96744961260639,73.90806452403692,-0.6408962660375721,-6.368546140912144,-6.287721019168856,-11.3238939708894,15.291714250947198,1.2700042724609375,5.275026628901628,4.875997161865229,-5.694437181615484,15.446431505345942,-0.40922000987512774,10.161214333605585,-3.7492618901212893,55.905251649025004,-23.71938026891239,5.285217171740353,7,-0.75,-7.689994812011719,-6.959999084472656,-9.094993591308594,-3.8199920654296875,0,-0.019046950667297446,1.6213833869127865,156.88999938964844,1.2378403345402957,156.1999969482422,-1.2285751653932928,157.69000244140625,-0.019046950667297446
9170,2016-07-26,158.88999938964844,159.1300048828125,156.3000030517578,157.0,1508200.0,0.012167178711257387,1.3881767436470278,-94.47978642257819,81.02783560052282,76.49970496248103,-2.0605707640327466,-7.234983577736159,-8.012126873630848,-13.0453950088922,14.273122871601773,2.8300018310546875,5.391352397994638,5.88800048828125,-3.690486349630703,15.466487326193203,1.0987570693252735,10.677243907237226,-4.939768973062911,92.96172330162253,13.929531852787306,4.789243418955975,7,-1.5449981689453125,-9.219993591308594,-8.870002746582031,-10.919998168945312,-6.6999969482421875,1,-0.02731447136108034,1.2280788638888518,156.97999572753906,1.6213833869127865,156.88999938964844,1.2378403345402957,156.1999969482422,-0.02731447136108034
9171,2016-07-27,158.89999389648438,159.5,157.47999572753906,159.38999938964844,1536800.0,6.29020509430589e-05,4.690099073735789,-0.25926224942073095,81.29763508660218,79.02953865684252,-1.5956164040296414,-6.329019991130167,-7.908340122385454,-12.89094158856355,13.23636369012912,2.0200042724609375,5.727603344655449,5.110494995117193,-3.6087687997398064,13.829758789974193,0.7508630976886934,9.470126892545693,-4.120999565302526,84.12681753227356,5.397177520138754,4.359631897428499,7,-1.3699951171875,-9.044990539550781,-8.879997253417969,-10.92999267578125,-7.9499969482421875,2,-0.04808055181314563,1.3881767436470278,158.88999938964844,1.2280788638888518,156.97999572753906,1.6213833869127865,156.88999938964844,-0.04808055181314563
9172,2016-07-28,158.82000732421875,159.25999450683594,156.55999755859375,157.16000366210938,1654700.0,-0.0005033768114410808,1.1260002402979694,-3.387724597515025,75.18487312775993,79.39275090480852,-1.5027854756084196,-5.452754212691303,-7.6673780310046595,-12.665261635215899,12.944185776479088,2.6999969482421875,5.853197847726477,4.347508239746105,-3.6344379316691686,12.329454411161379,0.35653515403845404,8.338481325453756,-3.191231972649632,80.45995659132265,3.0840786602180543,3.9909730857076404,7,-1.290008544921875,-8.965003967285156,-8.800010681152344,-10.850006103515625,-7.6400146484375,3,-0.0470343840587647,4.690099073735789,158.89999389648438,1.3881767436470278,158.88999938964844,1.2280788638888518,156.97999572753906,-0.0470343840587647
9173,2016-07-29,158.83999633789062,159.99000549316406,158.3800048828125,158.94000244140625,1438600.0,0.0001258595438236032,-2.1568979445292165,-0.06024450776725802,77.44933281439688,78.41951807933357,-1.3863859526507554,-4.848691097398785,-7.564426986765,-12.498523047850767,13.469684965068723,1.6100006103515625,6.006850404741158,3.8134971618652287,-3.7329687209315807,11.359963044662038,0.040264220466838196,7.586730103263619,-2.5144005496039483,68.91877402220352,-7.375065381757665,3.7732329413984,7,-1.0649948120117188,-8.739990234375,-9.202499389648438,-10.8699951171875,-7.839996337890625,4,-0.040795743370294235,1.1260002402979694,158.82000732421875,4.690099073735789,158.89999389648438,1.3881767436470278,158.88999938964844,-0.040795743370294235
9174,2016-08-01,159.55999755859375,160.67999267578125,158.57000732421875,158.75,1794000.0,0.004532871048243514,-2.6068652511868122,-8.09948123283491,74.61976276329416,77.49028569548304,-1.9142004418907845,-5.012086621646461,-8.09610474943014,-13.010864625053188,14.758138633732393,2.1099853515625,5.932291646812416,4.016998291015625,-3.2685484425916798,11.30254502462293,0.3742249242119726,7.659771657819277,-3.0,74.42927464840253,0.5629281311818772,3.642773366803647,8,-1.3600006103515625,-9.114997863769531,-10.157501220703125,-11.589996337890625,-9.05999755859375,0,-0.03791679082682442,-2.1568979445292165,158.83999633789062,1.1260002402979694,158.82000732421875,4.690099073735789,158.89999389648438,-0.03791679082682442
9175,2016-08-02,156.44000244140625,159.7899932861328,155.88999938964844,159.52999877929688,1711300.0,-0.019553742572863686,1.1606702059310858,-3.814821791877025,56.202727424874624,74.6078496063791,1.3124609615068437,-1.2314347418879663,-4.834020530179032,-9.696210728450012,15.45134227963124,3.899993896484375,5.447840615534631,0.43750305175780113,-5.717240584514997,6.592246688030599,-2.6398687663785836,3.514874869894186,4.239990234375,11.482334502432172,-57.305504500968986,3.077371818136395,8,1.7599945068359375,-5.995002746582031,-7.3800048828125,-8.470001220703125,-5.790008544921875,1,-0.020966496600032802,-2.6068652511868122,159.55999755859375,-2.1568979445292165,158.83999633789062,1.1260002402979694,158.82000732421875,-0.020966496600032802
9176,2016-08-03,156.0,156.8300018310547,155.6699981689453,156.8300018310547,1039700.0,-0.0028125954649678153,1.7951833808254436,0.26860932515579783,41.93850691338608,71.16105023375256,1.6623387641119223,-0.26222922158783035,-4.2537895900053115,-9.098217554387134,15.893674620706499,1.160003662109375,4.652806310162617,-0.346999359130848,-5.5795692435740705,4.8855705253123745,-2.9632843013524734,2.2692855830907774,4.67999267578125,6.586870117410572,-56.38126789617472,2.6162849422216157,8,2.1749954223632812,-4.910003662109375,-9.144996643066406,-8.489997863769531,-12.32000732421875,2,-0.02442306127303684,1.1606702059310858,156.44000244140625,-2.6068652511868122,159.55999755859375,-2.1568979445292165,158.83999633789062,-0.02442306127303684
9177,2016-08-04,156.4199981689453,157.69000244140625,156.25,156.6199951171875,893300.0,0.0026922959547777126,-4.333408686314956,0.2409596470263811,47.036349791249094,68.41383034829913,1.4268814461667034,-0.10810560733597185,-4.585105293656824,-9.348993600493344,16.582826672532764,1.69000244140625,4.034907861790458,-0.29500122070311363,-4.2486922134738165,3.6586897720675893,-2.271846717088465,1.6818442756822378,4.059594726562494,14.970076294028964,-44.06048554134403,1.9768454963853554,8,1.7549972534179688,-4.535003662109375,-9.564994812011719,-8.909996032714844,-10.020004272460938,3,-0.034969960904839725,1.7951833808254436,156.0,1.1606702059310858,156.44000244140625,-2.6068652511868122,159.55999755859375,-0.034969960904839725
9178,2016-08-05,157.50999450683594,157.80999755859375,156.82000732421875,157.32000732421875,935600.0,0.0069683950303678355,1.506325690997238,-0.9499504081788357,51.99303436275261,65.19445087609316,0.48509283591883445,-0.8627173865285727,-5.587399429555035,-10.237601013101028,17.263631495961125,1.3899993896484375,3.4004717791550547,0.5539955139160213,-2.9258787984680907,4.033869826300133,-1.1859416422760205,2.293932670108063,2.7772145996093798,36.726514078608744,-19.11834255437701,1.739937156192056,8,0.6650009155273438,-4.6049957275390625,-10.654991149902344,-9.999992370605469,-12.360000610351562,4,-0.04018793760277839,-4.333408686314956,156.4199981689453,1.7951833808254436,156.0,1.1606702059310858,156.44000244140625,-0.04018793760277839
9179,2016-08-08,156.52000427246094,157.80999755859375,156.16000366210938,157.44000244140625,833800.0,-0.006285253437247951,-1.0121884275067687,-4.84242229539796,49.50496919276741,61.69191016412033,1.567847289764643,0.48115404651258586,-4.520691837190071,-9.063027237114284,17.810857636171377,1.649993896484375,3.0914105711434274,-0.6449951171875057,-3.379924440274465,2.0899342058994534,-2.0124597787309995,0.7224695443559881,3.5825163964843796,20.631240555835383,-33.30608196795932,1.3674646615434805,8,1.6549911499023438,-3.3050079345703125,-9.665000915527344,-9.010002136230469,-8.669998168945312,0,-0.03526708485678309,1.506325690997238,157.50999450683594,-4.333408686314956,156.4199981689453,1.7951833808254436,156.0,-0.03526708485678309
9180,2016-08-09,156.67999267578125,157.25,156.25,156.5399932861328,584900.0,0.0010221594617503271,-1.7778319381159267,-0.15217355248536316,45.50305313017177,57.71473439118361,1.1861367963027192,0.5294552416505098,-4.63050357998074,-9.022375082815273,18.07434512232739,1.0,2.7759052014281735,-0.600006103515625,-3.0167796084765257,1.8167674014452757,-1.8083928559960611,0.6083806489648111,3.245227093164061,47.19601845315765,-3.8114699123566282,1.208386752480444,8,1.4950027465820312,-3.464996337890625,-9.824989318847656,-9.169990539550781,-6.67999267578125,1,-0.03944340671862001,-1.0121884275067687,156.52000427246094,1.506325690997238,157.50999450683594,-4.333408686314956,156.4199981689453,-0.03944340671862001
9181,2016-08-10,156.00999450683594,157.3699951171875,155.60000610351562,156.7899932861328,687300.0,-0.004276220323367941,-1.2125200274662393,-5.571444141689374,49.087399190297646,54.815015064798914,1.5679655519637379,1.364720762622511,-3.905473982450019,-8.18153793061316,18.132623085275952,1.769989013671875,2.2962904611954116,-1.3305038452148494,-3.537340133003255,0.8763324425735561,-2.433921989109052,-0.22708570132064665,3.745016398109385,18.55158319179198,-34.53878483665257,1.1034181438942032,8,2.1300048828125,-2.7949981689453125,-9.154991149902344,-8.499992370605469,-5.959991455078125,2,-0.0343567771237675,-1.7778319381159267,156.67999267578125,-1.0121884275067687,156.52000427246094,1.506325690997238,157.50999450683594,-0.0343567771237675
9182,2016-08-11,157.4600067138672,157.5500030517578,155.83999633789062,156.24000549316406,781100.0,0.009294354580390074,1.4428773841961853,-1.5641065769396298,52.551520830999664,52.04859151108812,-0.10644418193794536,-0.1123138287890697,-5.324057565296016,-9.444637245978782,17.471685048628306,1.7100067138671875,1.6801101220009116,0.13300781250001137,-2.067089302336427,2.33310492733645,-0.9670407449181937,1.2330563699182164,2.045703902992358,84.16324896087936,29.700976769546827,1.100048557418219,8,0.67999267578125,-2.8950119018554688,-10.605003356933594,-9.950004577636719,-7.4600067138671875,3,-0.08751437476518509,-1.2125200274662393,156.00999450683594,-1.7778319381159267,156.67999267578125,-1.0121884275067687,156.52000427246094,-0.08751437476518509
9183,2016-08-12,155.49000549316406,156.83999633789062,155.0500030517578,156.77000427246094,864700.0,-0.01251112115270625,1.5211476466795615,-1.049178277509568,44.291206465538416,48.67875192244859,1.4956736913817679,1.8294069432637627,-3.3606680749884106,-7.284826661498585,16.56825787966691,2.410003662109375,0.97427610560743,-1.7594940185546761,-4.106455287742335,0.587467250632983,-2.9329746531485057,-0.5860133839608466,3.7813628528948584,15.94214917154562,-36.75390928560594,1.173480634593829,8,1.92999267578125,0.02999114990234375,-9.220001220703125,-7.980003356933594,-3.8700103759765625,4,-0.058460423664203454,1.4428773841961853,157.4600067138672,-1.2125200274662393,156.00999450683594,-1.7778319381159267,156.67999267578125,-0.058460423664203454
9184,2016-08-15,155.97000122070312,156.4600067138672,155.2899932861328,155.69000244140625,959100.0,0.0030869876556802733,-1.1666572478101158,-0.21874925494122976,37.43540921177901,46.59349434321574,0.5061059559015177,1.3326787594980374,-3.8199122180487564,-7.569815896400939,15.885045823527932,1.170013427734375,0.477497830512732,-1.2254981994628906,-3.6404985170825057,1.1895021181567245,-2.432998358272698,-0.01799804065308308,2.9636579018117004,36.7999267578125,-10.356543543935786,1.207500158809811,8,0.45999908447265625,0.37499237060546875,-8.807498931884766,-8.459999084472656,-0.5500030517578125,0,-0.06937236160502458,1.5211476466795615,155.49000549316406,1.4428773841961853,157.4600067138672,-1.2125200274662393,156.00999450683594,-0.06937236160502458
9185,2016-08-16,154.97000122070312,155.9600067138672,154.97000122070312,155.6199951171875,861300.0,-0.006411489338805421,-2.0461993520822572,-2.32141689373297,34.417102489575356,45.75778274057011,1.4255717605458358,2.3201047773125083,-2.8206692390900514,-6.381837991568375,15.304157443144614,1.0,-0.1050302312797271,-2.141998291015625,-4.745958566186857,0.4619619841556073,-3.443978428601241,-0.8400181534300089,3.6529654161511473,0.0,-40.725166275038916,1.3019801375856186,8,1.4199981689453125,1.5949935913085938,-7.427501678466797,-7.459999084472656,2.69000244140625,1,-0.04594434446088336,-1.1666572478101158,155.97000122070312,1.5211476466795615,155.49000549316406,1.4428773841961853,157.4600067138672,-0.04594434446088336
9186,2016-08-17,154.6699981689453,155.5399932861328,153.6699981689453,155.4600067138672,916400.0,-0.0019358782305909372,2.9369077066401106,1.215409174139631,33.82689620313383,44.290065675223964,1.69535896667702,2.5109961604197792,-2.5088059176304114,-5.885869158687768,14.59088881893309,1.8699951171875,-0.7123551159284887,-2.291001129150402,-5.096302695668868,0.514300437368064,-3.693651912409649,-0.8883503458911548,3.5876719262938366,25.773163441875095,-9.51579374257982,1.4026507832592343,8,1.0699996948242188,2.5049972534179688,-6.4499969482421875,-7.159996032714844,2.9900054931640625,2,-0.03019330331823178,-2.0461993520822572,154.97000122070312,-1.1666572478101158,155.97000122070312,1.5211476466795615,155.49000549316406,-0.03019330331823178
9187,2016-08-18,153.35000610351562,154.47000122070312,152.74000549316406,154.22000122070312,2155800.0,-0.008534247630803349,1.5255502093914284,1.101247730521111,30.573247719816592,41.91008938156441,2.8318785904169204,3.801427697363465,-1.238792359768297,-4.40146422125224,14.315931943813986,1.92999267578125,-0.9319761859624123,-3.4684936523437386,-6.694544849765862,-0.24244245492161554,-5.0815192510548,-1.855468053632677,4.357143360568273,14.878096889805246,-15.489489161126759,1.613025598711064,8,1.9249954223632812,3.3599929809570312,-4.430004119873047,-5.660003662109375,2.80999755859375,3,-0.02151941910931665,2.9369077066401106,154.6699981689453,-2.0461993520822572,154.97000122070312,-1.1666572478101158,155.97000122070312,-0.02151941910931665
9188,2016-08-19,153.5800018310547,153.80999755859375,152.5,152.8800048828125,1498000.0,0.001499809053700396,1.258639060259665,-0.8045987091342781,28.079144521422208,39.52944219585939,2.219156022273637,3.489657257111162,-1.5174466751083457,-4.474259476337579,14.062732305434238,1.30999755859375,-0.9153918737965796,-3.072998046875,-6.608387029546719,0.4623909357967193,-4.840692538210845,-1.3053035555391546,3.43174747710043,27.27272727272727,2.376258084265782,1.7676944913358572,8,1.4449996948242188,3.0099945068359375,-3.0549964904785156,-4.439994812011719,5.3000030517578125,4,-0.023310338510041606,1.5255502093914284,153.35000610351562,2.9369077066401106,154.6699981689453,-2.0461993520822572,154.97000122070312,-0.023310338510041606
9189,2016-08-22,153.99000549316406,154.27000427246094,153.27999877929688,153.67999267578125,705900.0,0.0026696422530350095,1.2758475542382097,0.4428773841961853,38.79230553380045,38.78380357404035,1.5785303101861814,2.9978679649158835,-1.8965890618803485,-4.735856352160965,13.644739077950327,0.9900054931640625,-0.9968625433012903,-2.5134948730468807,-6.238453176079673,1.211463429985912,-4.375974024563277,-0.6510157215304844,2.2998639256862248,43.06365901523671,15.790017100274135,1.8624791515164023,8,1.0349960327148438,2.5999908447265625,-3.3150062561035156,-4.700004577636719,4.649993896484375,0,-0.015390676611682919,1.258639060259665,153.5800018310547,1.5255502093914284,153.35000610351562,2.9369077066401106,154.6699981689453,-0.015390676611682919
9190,2016-08-23,154.5500030517578,156.19000244140625,154.1699981689453,154.55999755859375,1064700.0,0.0036365837951646274,-4.246735231753958,-0.032239011665108036,43.438911527802134,38.15619383376307,0.7650756569312875,2.2093313047037952,-2.377317332281905,-5.15992866083576,12.48418445802063,2.1999969482421875,-1.2310762240987572,-1.736497497558588,-5.3808655812531185,1.9078705861359424,-3.5586815394058533,0.08568654428867717,-2.0500030517578125,55.555601501893904,24.605018231402173,1.822184041847263,8,0.47499847412109375,2.0399932861328125,-3.8750038146972656,-5.260002136230469,1.5099945068359375,1,0.005629214493746426,1.2758475542382097,153.99000549316406,1.258639060259665,153.5800018310547,1.5255502093914284,153.35000610351562,0.005629214493746426
9191,2016-08-24,151.25999450683594,154.5,150.77999877929688,154.36000061035156,1513700.0,-0.021287664056661826,1.2011809743941637,310.17099236641224,31.46548133207638,35.81330055610493,3.6994786715339103,5.16229672032901,1.037249270160828,-1.7737809084016476,11.558713671096712,3.7700042724609375,-1.4599545699412602,-4.644506072998041,-8.712446841355387,-0.5765653046406953,-6.678476457176714,-2.6105356888193683,4.9300079345703125,8.872373431109857,-23.104105372218918,2.033970384178671,8,2.5500030517578125,4.470001220703125,0.09000396728515625,-1.9699935913085938,7.8000030517578125,2,0.04231131421192935,-4.246735231753958,154.5500030517578,1.2758475542382097,153.99000549316406,1.258639060259665,153.5800018310547,0.04231131421192935
9192,2016-08-25,151.35000610351562,152.38999938964844,150.75,151.2899932861328,1358100.0,0.0005950786721442558,-1.8771934521021,-0.01935893523395123,26.16103221234758,33.79883675019484,2.9632337406327736,4.726275818490876,1.0937851501718114,-1.7235216024506599,11.018990479254212,1.6399993896484375,-1.6710552675635313,-4.180994415283209,-8.486605672016083,0.12461684144966512,-6.333800043649632,-2.028188786916786,4.839996337890625,11.029519011769457,-19.505635364489052,2.1528056283664343,8,2.2549972534179688,4.364990234375,0.4774932861328125,-2.0600051879882812,7.769989013671875,3,0.04169142586144359,1.2011809743941637,151.25999450683594,-4.246735231753958,154.5500030517578,1.2758475542382097,153.99000549316406,0.04169142586144359
9193,2016-08-26,152.36000061035156,153.0500030517578,151.4499969482422,151.9199981689453,1158300.0,0.006673237304960278,-1.3188412206988058,7.331807780320366,33.92580031979773,33.408880206641356,1.634434722456092,3.379177147714813,0.2508989175381089,-2.645505476477979,10.106385904844489,1.6999969482421875,-1.8840526651721632,-2.8470001220703125,-7.07878807950209,1.3847878353614647,-4.962894100786201,-0.7311061433544239,3.6124017333984284,29.595586172850584,-2.10178311343633,2.1158939787158837,8,1.1100006103515625,3.3549957275390625,-0.12000274658203125,-3.0699996948242188,5.2100067138671875,4,0.024940949307791227,-1.8771934521021,151.35000610351562,1.2011809743941637,151.25999450683594,-4.246735231753958,154.5500030517578,0.024940949307791227
9194,2016-08-29,153.50999450683594,154.11000061035156,152.1699981689453,152.27999877929688,986700.0,0.0075478727479489915,-1.6758710682227156,2.7954293244555415,38.621692881171015,33.876056916818655,0.11040186059912571,1.8474102875324263,-0.6832630375158715,-3.6510486443119703,8.752440367522341,1.94000244140625,-2.2557863358852046,-1.3945060729980412,-5.154804526126668,2.3657923801305856,-3.2746552995623404,0.485643153566258,2.25351174316404,50.735170371035245,20.1308588496033,1.8801492265643092,8,-0.0399932861328125,2.2050018310546875,-1.1599960327148438,-4.219993591308594,4.7700042724609375,0,0.03498150327754357,-1.3188412206988058,152.36000061035156,-1.8771934521021,151.35000610351562,1.2011809743941637,151.25999450683594,0.03498150327754357
9195,2016-08-30,153.16000366210938,154.0399932861328,152.05999755859375,153.8000030517578,966500.0,-0.0022799222021402388,2.5357702421013912,-0.520326514409061,39.52979163513445,34.50971196481873,0.197403107359861,2.04386243336225,-0.18572362591208957,-3.159730560564867,8.553913391736824,1.9799957275390625,-2.388995125134471,-1.5804969787597543,-5.344924525882703,2.183930568363195,-3.4627107523212146,0.3017167948017061,2.4029623378906138,64.26676432291667,30.81028172752876,1.8822137735614732,8,0.30999755859375,2.55499267578125,-0.4000053405761719,-3.8700027465820312,5.279998779296875,1,0.03577954816212103,-1.6758710682227156,153.50999450683594,-1.3188412206988058,152.36000061035156,-1.8771934521021,151.35000610351562,0.03577954816212103
9196,2016-08-31,152.19000244140625,153.39999389648438,151.55999755859375,153.1699981689453,1053800.0,-0.006333254097088403,1.5555732163482425,1.5312447845886084,29.931422554902042,34.438398057606,0.8701247105656478,2.860449773828151,0.9061880416904273,-2.043825848050176,8.513900751694372,1.839996337890625,-2.514155739865288,-2.3599983215331974,-6.239899119459096,1.5199024763927014,-4.299948720496133,-0.42004792257026224,3.180444918593736,42.85720773293491,15.161497395430597,1.9399503989629445,8,1.279998779296875,3.524993896484375,1.3175010681152344,-2.5199966430664062,6.0200042724609375,2,0.025428707898716763,2.5357702421013912,153.16000366210938,-1.6758710682227156,153.50999450683594,-1.3188412206988058,152.36000061035156,0.025428707898716763
9197,2016-09-01,150.9499969482422,152.8300018310547,150.39999389648438,152.64999389648438,1306000.0,-0.00814774606263291,1.3592163253212843,1.7346983261969637,31.6935049209619,34.83999365755486,1.9376517471125112,3.8679570004344157,2.2259048143702955,-0.6759407225548557,8.345463564460049,2.4300079345703125,-2.5532860633515213,-3.3265037536621094,-7.416847580618821,0.7638400732946025,-5.371675667140465,-1.2813318401837535,4.2356325173578,14.82485327323054,-13.764505713777075,2.045171913478361,9,2.345001220703125,4.589996337890625,2.742504119873047,-1.0949935913085938,8.160003662109375,3,0.05372640459961264,1.5555732163482425,152.19000244140625,2.5357702421013912,153.16000366210938,-1.6758710682227156,153.50999450683594,0.05372640459961264
9198,2016-09-02,151.17999267578125,151.83999633789062,150.6699981689453,151.22999572753906,1104200.0,0.0015236550658421777,-1.1869286824579668,0.02941361265943219,30.288020777080902,33.89507312903046,1.4878791716415947,3.3090763349308645,2.006111787827308,-0.817255239870093,8.12604202006967,1.1699981689453125,-2.568334336073832,-2.780007934570307,-6.795799619463935,1.2357837503233213,-4.787903777017135,-0.7721120921234785,3.7184986556717945,21.02418781026491,-6.256982890141277,2.0078958424468145,9,2.1150054931640625,4.3600006103515625,2.5125083923339844,-1.3249893188476562,3.720001220703125,4,0.05252019331972235,1.3592163253212843,150.9499969482422,1.5555732163482425,152.19000244140625,2.5357702421013912,153.16000366210938,0.05252019331972235
9199,2016-09-06,151.0,151.38999938964844,150.6699981689453,151.25,1498000.0,-0.001190585292375701,1.71699199631485,4.999694842844065,32.48011506729766,32.677429077863295,1.3400578006929607,3.2193796695287347,2.4133212594003908,-0.5418616926895083,8.198754140555794,0.720001220703125,-2.4152173421335306,-2.6840003967285213,-6.717693521633635,1.349692728176592,-4.700846959181064,-0.6671538342759789,3.628581485354914,16.483686926485323,-13.659782990011866,2.0168465624525536,9,1.4499969482421875,4.5399932861328125,2.9375038146972656,-0.899993896484375,2.8000030517578125,1,0.04350998227959435,-1.1869286824579668,151.17999267578125,1.3592163253212843,150.9499969482422,1.5555732163482425,152.19000244140625,0.04350998227959435
9200,2016-09-07,150.5,151.42999267578125,150.2899932861328,150.6300048828125,1527300.0,-0.0033112582781457123,-3.145314320590357,0.52001953125,31.916721036381617,32.7275668227861,1.34677730100492,3.407347687786057,3.2819047737639835,0.04010386501937546,8.335471498681327,1.1399993896484375,-2.2650837517012974,-2.8750007629394645,-6.889133805332364,1.1391322794534346,-4.8820672841359,-0.8679342417430291,3.8748662300226897,6.752626130303165,-22.954570342849955,2.0070665211964482,9,1.6999969482421875,4.5399932861328125,3.822498321533203,-0.05500030517578125,1.529998779296875,2,0.051694344048484275,1.71699199631485,151.0,-1.1869286824579668,151.17999267578125,1.3592163253212843,150.9499969482422,0.051694344048484275
9201,2016-09-08,150.64999389648438,151.24000549316406,150.3800048828125,150.39999389648438,1399400.0,0.0009966371859426726,-4.931488107766786,-1.9230046948356807,36.969034629841275,33.9284559802854,1.2305619156980185,2.9884249702752186,3.438268503247059,-0.04426309205570078,8.789618540401086,0.8600006103515625,-2.373387268580416,-2.4570068359375057,-6.446044299427427,1.532030627552416,-4.4515255676824665,-0.4624881041925448,3.3980824980271223,14.173204695365909,-16.690593373451755,1.994518731744966,9,1.5500030517578125,3.4000015258789062,3.672504425048828,-0.20499420166015625,1.0600128173828125,3,0.0517093186892168,-3.145314320590357,150.5,1.71699199631485,151.0,-1.1869286824579668,151.17999267578125,0.0517093186892168
9202,2016-09-09,143.67999267578125,148.52000427246094,143.67999267578125,148.08999633789062,2995200.0,-0.04626618986451736,-1.1950147743707917,-17.6400146484375,21.052589310810987,32.4980992015091,7.820571587394539,9.352644522211335,10.575153221131586,6.965552277474785,9.968120568248,6.970001220703125,-2.7909172812466636,-8.73800735473634,-14.089040209986166,-3.386974499486513,-11.413523782361239,-6.06249092711144,10.067437070059952,0.0,-30.024328265314836,2.67551642762491,9,5.215003967285156,7.06500244140625,10.952503204345703,6.765007019042969,7.100006103515625,4,0.10112760842682822,-4.931488107766786,150.64999389648438,-3.145314320590357,150.5,1.71699199631485,151.0,0.10112760842682822
9203,2016-09-12,146.39999389648438,146.75999450683594,143.00999450683594,143.19000244140625,1932500.0,0.018930967144749955,-1.1008360260552905,-0.7278886143923824,30.448181011325786,31.589931215970733,4.6558476202691,6.23647258517795,7.973264625925253,4.2880139072371435,11.649260547036144,3.75,-2.6981912784178803,-5.563505554199224,-11.3429089045855,0.21589779618705052,-8.453207229392376,-2.6738038790060727,6.340692142350832,40.26128416691886,11.395330955855293,2.8897016751931375,9,2.125,4.010002136230469,8.630001068115234,4.045005798339844,5.2700042724609375,0,0.08681698936991822,-1.1950147743707917,143.67999267578125,-4.931488107766786,150.64999389648438,-3.145314320590357,150.5,0.08681698936991822
9204,2016-09-13,145.14999389648438,145.86000061035156,143.11000061035156,145.25,1933900.0,-0.008538251722085777,3.16664354741758,-0.031154632314493513,26.61688199788503,30.155163478498576,5.135303986878682,6.992828328106157,9.281897585316017,5.559108996116606,13.421251419248753,3.2899932861328125,-2.5901679632818,-6.272505187988287,-12.48243464330065,-0.0625757326759242,-9.377469915644468,-3.1675404603321056,6.423009158510922,25.41567523780701,-0.07115113684166374,3.1049647276561867,9,3.0550003051757812,5.260002136230469,10.390003204345703,5.295005798339844,6.6500091552734375,1,0.06717189397164791,-1.1008360260552905,146.39999389648438,-1.1950147743707917,143.67999267578125,-4.931488107766786,150.64999389648438,0.06717189397164791
9205,2016-09-14,147.85000610351562,147.8699951171875,145.00999450683594,145.00999450683594,3221700.0,0.018601531660805914,-1.0140767127114865,-28.398382667073545,41.26091910962478,31.413996429023324,1.7912234561115952,3.933739087176093,6.736932546067578,2.9040900531008447,15.037932473625776,2.8600006103515625,-2.632457601789639,-3.2164932250976506,-9.386344053436517,2.9533576032412157,-6.3014186392670695,-0.13156781092823167,2.6954359257005365,58.809296910052986,29.93115270408334,3.084925414169431,9,0.0699920654296875,2.42999267578125,7.844989776611328,2.5949935913085938,3.80999755859375,2,0.04024346772144449,3.16664354741758,145.14999389648438,-1.1008360260552905,146.39999389648438,-1.1950147743707917,143.67999267578125,0.04024346772144449
9206,2016-09-15,150.0,150.80999755859375,147.9499969482422,148.3699951171875,2085500.0,0.014541723420552932,-1.3157888234058588,0.5739430376686385,46.87063617263602,33.10034434587601,-0.7846006037427458,1.4924612588841342,4.710203118091243,0.8166789203247049,15.630414688666782,2.959991455078125,-2.7953177661750033,-0.8329994201660043,-6.778015983190869,5.1120171428588606,-3.8055077016784367,2.139508861346428,-6.9900054931640625,89.61541997844208,56.06381505488237,2.972508281512436,9,-2.5750045776367188,0.279998779296875,5.694995880126953,0.44499969482421875,0.660003662109375,3,0.013533325195312473,-1.0140767127114865,147.85000610351562,3.16664354741758,145.14999389648438,-1.1008360260552905,146.39999389648438,0.013533325195312473
9207,2016-09-16,150.0500030517578,150.38999938964844,148.9499969482422,150.1699981689453,1985500.0,0.0003333536783853841,4.142888283378746,-0.0736164157867146,44.39592624839343,34.667889398244064,-1.0903559515223264,1.246460800474921,4.788199015425448,0.8453534927178055,15.840725336868916,1.44000244140625,-2.9805423579415162,-0.6179962158203125,-6.45099785984857,5.215005428207945,-3.5344970378344556,2.2985046061938306,-6.884008483886731,90.25648449375075,53.88272113254479,2.916500822014133,9,-2.8300094604492188,0.2299957275390625,5.627494812011719,0.39499664306640625,3.05999755859375,4,0.011063003187922416,-1.3157888234058588,150.0,-1.0140767127114865,147.85000610351562,3.16664354741758,145.14999389648438,0.011063003187922416
9208,2016-09-19,150.0,151.27999877929688,149.91000366210938,150.17999267578125,1058900.0,-0.0003332425907419667,-6.611393692777213,1.5,41.00462456407638,35.61505712010837,-1.36933780358018,1.0693326401382137,4.851235226493827,0.9501124360455435,15.818354106365973,1.3699951171875,-2.9684667191593235,-0.488999176025402,-6.163303349228556,5.185304997177752,-3.326151262626979,2.348152910576175,-6.681125372314455,84.33293676659277,47.71960806728893,2.8371520866015763,9,-2.7800064086914062,-0.07500457763671875,6.352497100830078,0.44499969482421875,-2.029998779296875,0,0.00519999186197917,4.142888283378746,150.0500030517578,-1.3157888234058588,150.0,-1.0140767127114865,147.85000610351562,0.00519999186197917
9209,2016-09-20,151.6199951171875,152.52999877929688,150.4600067138672,151.3699951171875,1488200.0,0.01079996744791667,-1.0000147429565525,-1.3889454052221093,46.294493177602625,37.212587358021814,-3.2320192383305653,-0.7771672919151058,3.274649938077175,-0.5760906203875038,15.876562605936392,2.529998779296875,-2.879982667099881,1.2494964599609375,-4.211956333357449,6.710949253279324,-1.4812299366982415,3.9802228566201165,-7.982675523437507,87.89889434714942,52.52048777680871,2.7307263966591875,9,-3.8499984741210938,-1.8849945068359375,4.850002288818359,-1.1749954223632812,-3.5800018310546875,1,0.00032979193620974456,-6.611393692777213,150.0,4.142888283378746,150.0500030517578,-1.3157888234058588,150.0,0.00032979193620974456
9210,2016-09-21,155.4199981689453,155.6199951171875,152.1199951171875,152.4600067138672,1791200.0,0.02506267757640268,1.0833424159854677,11.8399658203125,56.84031267267927,39.420507140559366,-6.996481673985016,-4.752303701681484,-0.5026575353261364,-4.242167617419568,16.9105153158901,4.0,-2.6996183971114647,5.005999755859364,-0.607364188656561,10.619363700375288,2.1993177836014013,7.812681728117326,-11.249117824062495,97.3924772361492,60.359272394812734,2.8066819722579672,9,-6.105003356933594,-5.819999694824219,0.967498779296875,-4.974998474121094,-6.1999969482421875,2,-0.02329169450415558,-1.0000147429565525,151.6199951171875,-6.611393692777213,150.0,4.142888283378746,150.0500030517578,-0.02329169450415558
9211,2016-09-22,157.66000366210938,158.11000061035156,155.67999267578125,156.41000366210938,1599000.0,0.01441259502994674,1.2604789144227904,0.42229851638778054,63.63268294890817,44.151628655903494,-9.093862869111035,-6.838885731041216,-2.707010324769044,-6.369787974058426,17.105002868879172,2.69000244140625,-2.491115542924149,6.926004791259771,0.44668242588826956,13.405327156631273,3.6863436085740204,10.165665973945522,-12.57319413544218,95.08737152471222,52.96284727657871,3.2396611826857504,9,-7.100006103515625,-7.100006103515625,-1.1825065612792969,-7.215003967285156,-10.449996948242188,3,-0.038056576561161015,1.0833424159854677,155.4199981689453,-1.0000147429565525,151.6199951171875,-6.611393692777213,150.0,-0.038056576561161015
9212,2016-09-23,157.66000366210938,158.14999389648438,156.7100067138672,156.85000610351562,1626200.0,0.0,-1.6421871937732733,0.647998046875,63.289601494084245,47.800675376209995,-7.713398948162592,-6.684643382232025,-2.765079412233092,-6.230235351048293,17.302849249922986,1.4399871826171875,-2.213849465316571,6.6105049133300895,-0.5715188593928815,13.79252868605306,3.019493026968604,10.201516799691575,-11.270875027073743,94.05350952564369,47.22505753958743,3.5910118863614846,9,-7.030006408691406,-7.080009460449219,-1.2025070190429688,-7.215003967285156,-10.6300048828125,4,-0.044399339321354536,1.2604789144227904,157.66000366210938,1.0833424159854677,155.4199981689453,-1.0000147429565525,151.6199951171875,-0.044399339321354536
9213,2016-09-26,156.16000366210938,156.97999572753906,155.61000061035156,156.97999572753906,1650500.0,-0.009514144140290282,2.3414838385530063,-1.0123389345188758,60.03891286226248,51.51423436114082,-5.23373004615209,-5.149370829541397,-1.3195316452768964,-4.592879028171893,17.688093027984735,2.0500030517578125,-2.0566765827617246,4.920504760742176,-2.6005506687223203,12.441560190206673,1.1599770460099137,8.681032475474439,-8.359571195699885,74.12232053034798,22.486538993554646,3.7605277147322536,9,-4.580009460449219,-5.580009460449219,-0.16750335693359375,-5.715003967285156,-10.139999389648438,0,-0.019531269084478553,-1.6421871937732733,157.66000366210938,1.2604789144227904,157.66000366210938,1.0833424159854677,155.4199981689453,-0.019531269084478553
9214,2016-09-27,158.8800048828125,159.02000427246094,155.8300018310547,156.4499969482422,1874200.0,0.01741804019541715,1.3542395117199597,-2.9634529857273115,65.00716485058746,54.15270611013667,-6.483077786471284,-7.8488514664362015,-4.063823828316629,-7.167733342347333,18.82647553674555,3.19000244140625,-0.8012486158000911,7.372005462646484,-0.8418485075580406,15.58585943285101,3.265078477544222,11.478932447748747,-9.837625044794038,97.97102603057503,38.978294290152114,4.106926985102267,9,-5.3950042724609375,-7.8650054931640625,-3.0725059509277344,-8.435005187988281,-13.080001831054688,1,-0.06866819817985548,2.3414838385530063,156.16000366210938,-1.6421871937732733,157.66000366210938,1.2604789144227904,157.66000366210938,-0.06866819817985548
9215,2016-09-28,158.63999938964844,159.08999633789062,157.13999938964844,159.08999633789062,946700.0,-0.0015106085459972718,7.666711878200129,-0.18518332464694542,64.26276036204862,56.085164353404735,-5.086447166052665,-7.565115806335825,-3.8381813436020025,-6.8117229142260385,19.985057719405823,1.9499969482421875,0.20570379442858666,6.858000183105474,-1.9332026427925655,15.649203009003514,2.4623987701564545,11.253601596054494,-8.200752130808041,87.06903733584723,21.48132940529152,4.395601412949022,9,-4.620002746582031,-7.590003967285156,-2.832500457763672,-8.194999694824219,-12.55999755859375,2,-0.06681799132815236,1.3542395117199597,158.8800048828125,2.3414838385530063,156.16000366210938,-1.6421871937732733,157.66000366210938,-0.06681799132815236
9216,2016-09-29,156.05999755859375,159.27000427246094,155.33999633789062,158.6300048828125,1473900.0,-0.01626324912368249,1.0415593268704868,5.711166118476823,76.20658646659285,59.6196821554269,-1.7393459766868204,-4.933248216585866,-1.3366684173425654,-4.137365018571245,20.7159578900918,3.9300079345703125,1.4568874301064625,4.084498596191395,-4.912470296883043,13.081467489265833,-0.41398585034582425,8.582983042728614,-4.236630447105313,18.320604759334827,-53.26823595664814,4.498484446537215,9,-1.4699935913085938,-4.9199981689453125,-0.2524986267089844,-5.614997863769531,-9.489990234375,3,-0.04382927364408362,7.666711878200129,158.63999938964844,1.3542395117199597,158.8800048828125,2.3414838385530063,156.16000366210938,-0.04382927364408362
9217,2016-09-30,159.05999755859375,159.52999877929688,156.6999969482422,156.6999969482422,1985900.0,0.019223375925490727,-1.3983060162286232,-0.9182855582207234,76.48533625484578,63.56198345440127,-3.7178433495028003,-7.688719384521789,-4.333880651693335,-7.046481094704916,21.02133413991023,3.470001220703125,2.3055531050877676,6.678998565673822,-2.8393023052789204,16.197299436626565,1.9198481301974368,11.438149001150208,-5.896235758130274,88.78279363137118,12.684659334194933,4.759150435476378,9,-4.064994812011719,-7.790000915527344,-4.290000915527344,-8.614997863769531,-7.25,4,-0.07450013219295648,1.0415593268704868,156.05999755859375,7.666711878200129,158.63999938964844,1.3542395117199597,158.8800048828125,-0.07450013219295648
9218,2016-10-03,159.1199951171875,159.22000122070312,157.57000732421875,157.9499969482422,1304500.0,0.0003772008016764694,1.4087319708191792,0.4957618077781011,80.7573485343245,67.39118960514814,-2.6240720300632177,-7.50832820392074,-4.412580034340607,-7.00059141736395,21.343213301726877,1.649993896484375,2.9443759112630516,6.341996002197277,-3.6175031939736755,16.30149519836823,1.3622464041118008,11.321745600282753,-4.68298592095735,90.2147154364958,7.387280915362481,4.979749598085472,10,-3.2949981689453125,-7.849998474121094,-4.459995269775391,-8.674995422363281,-6.55999755859375,0,-0.07598037147365844,-1.3983060162286232,159.05999755859375,1.0415593268704868,156.05999755859375,7.666711878200129,158.63999938964844,-0.07598037147365844
9219,2016-10-04,157.57000732421875,159.44000244140625,156.47000122070312,158.97999572753906,1124700.0,-0.009740999500579606,1.5493552675525053,-1.2051201794540736,72.54174935383692,69.13579368083234,-0.15792353385745628,-5.734927597080258,-2.9025919449396724,-5.367823246287543,21.515562369230732,2.970001220703125,3.6710016393175806,4.463507843017567,-5.680757087374445,14.607772773409579,-0.6086246221784393,9.535640308213573,-2.114400211375255,53.22218823289487,-31.294914843517795,5.072132465196,10,-0.135009765625,-6.300010681152344,-2.977508544921875,-7.125007629394531,-5.5200042724609375,1,-0.07330077118034484,1.4087319708191792,159.1199951171875,-1.3983060162286232,159.05999755859375,1.0415593268704868,156.05999755859375,-0.07330077118034484
9220,2016-10-05,158.27999877929688,158.8000030517578,157.67999267578125,158.41000366210938,1171500.0,0.00450587943184666,1.461551359871223,0.09220280287863211,70.57654271551907,69.90733365490021,-0.468866387831838,-6.147354153388932,-3.7067321954417025,-5.973619211141909,21.525097389391732,1.2299957275390625,4.570407878523611,4.784499359130848,-5.534097684806881,15.103096403068577,-0.3747991628380305,9.943797881099727,-2.0095133331627153,70.16708182202217,-13.138974148272098,5.159298521968867,10,-0.845001220703125,-7.010002136230469,-3.6875,-7.834999084472656,-3.92999267578125,2,-0.07884758544218196,1.5493552675525053,157.57000732421875,1.4087319708191792,159.1199951171875,-1.3983060162286232,159.05999755859375,-0.07884758544218196
9221,2016-10-06,158.44000244140625,158.50999450683594,157.2100067138672,158.50999450683594,998100.0,0.0010108899629983625,36.146718988445606,0.5383802816901408,70.73653277698705,70.73477046411162,-0.566125834946746,-6.001527976216039,-3.961288742774542,-6.064962053295346,21.46188738885427,1.29998779296875,5.307968406927074,4.555002593994146,-5.89856250245694,15.008567690445233,-0.6717799542313969,9.78178514221969,-1.970001220703125,64.37917622419468,-17.302165524149288,5.226782548225543,10,-1.0050048828125,-7.170005798339844,-3.847503662109375,-7.995002746582031,-7.19000244140625,3,-0.07801060603317334,1.461551359871223,158.27999877929688,1.5493552675525053,157.57000732421875,1.4087319708191792,159.1199951171875,-0.07801060603317334
9222,2016-10-07,158.2100067138672,159.0,157.0,159.0,1087000.0,-0.0014516266346570328,4.063334170320437,11.286897754523654,70.11271773317513,71.85408211643526,-0.279276451616596,-4.877224404302041,-3.8278893457680283,-5.744272539581573,19.23827212610736,2.0,5.508162596095275,3.59850616455077,-5.839081706875817,13.036094035977356,-1.1202877711625092,8.317300100264049,1.3199920654296875,58.58601946137011,-21.81972480704389,4.718793935713293,10,-0.7750091552734375,-6.940010070800781,-3.6175079345703125,-7.765007019042969,-10.19000244140625,4,-0.07357309206553608,36.146718988445606,158.44000244140625,1.461551359871223,158.27999877929688,1.5493552675525053,157.57000732421875,-0.07357309206553608
9223,2016-10-10,159.11000061035156,160.10000610351562,158.5500030517578,159.24000549316406,927800.0,0.0056886028588070126,-1.4800048828125,0.16456454136325885,69.01983333888715,72.29993417069079,-0.8010454283274839,-5.0343055835471375,-4.8166575764036,-6.568016002709385,16.890327951856644,1.8899993896484375,5.3587727494448245,3.8629997253418082,-4.936566719756428,12.662566170440044,-0.536783497207324,8.26278294789094,-2.1100006103515625,72.72715808588627,-6.452712624684949,4.399783222549119,10,-1.3899993896484375,-7.555000305175781,-4.6925048828125,-8.665000915527344,-10.449996948242188,0,-0.04588022766485289,4.063334170320437,158.2100067138672,36.146718988445606,158.44000244140625,1.461551359871223,158.27999877929688,-0.04588022766485289
9224,2016-10-11,154.89999389648438,156.58999633789062,153.7899932861328,156.0,2697500.0,-0.026459724075906355,1.4561443428678509,8.461267605633802,48.70645644448797,70.57145595762847,3.1123188127920685,-0.05944908810857896,-0.7693875195325859,-2.27848120936261,14.332851182569003,5.32000732421875,5.113994358227444,-0.8345069885253906,-8.250300865562423,6.581286888511642,-4.542403927043921,2.8733899499931397,5.20001220703125,17.59109913840008,-56.83599716501949,3.7078969385185228,10,2.0450057983398438,-3.3449935913085938,-0.4824981689453125,-4.454994201660156,-5.4099884033203125,1,-0.015106497289176013,-1.4800048828125,159.11000061035156,4.063334170320437,158.2100067138672,36.146718988445606,158.44000244140625,-0.015106497289176013
9225,2016-10-12,153.8000030517578,155.25999450683594,153.58999633789062,154.99000549316406,1088600.0,-0.007101296888763375,-1.0745114392402904,1.0818143986683313,39.820660716053375,66.52857531867966,3.8594146058050853,1.5907127194083728,0.25231155755835744,-1.11141729412941,12.844569015738369,1.6699981689453125,5.028796757577879,-2.231997680664051,-8.737515907524596,4.273520546196494,-5.484756794094324,1.0207614327662213,6.3000030517578125,3.225904744046503,-65.75451418912893,3.2527591134302694,10,3.0449981689453125,-2.2450027465820312,0.1949920654296875,-3.3550033569335938,-4.9199981689453125,2,-0.011378413298282486,1.4561443428678509,154.89999389648438,-1.4800048828125,159.11000061035156,4.063334170320437,158.2100067138672,-0.011378413298282486
9226,2016-10-13,152.02999877929688,153.13999938964844,151.11000061035156,152.75,2191800.0,-0.011508480086734996,1.7066650390625,0.6050418013027645,36.420621834883995,62.07694038312835,5.584965123612335,3.7108545933895414,1.9360270154358261,0.7162083268175365,12.973161539756955,2.69000244140625,4.475698786296931,-4.103501892089838,-10.267119032335216,2.0601152481555403,-7.185310462212527,-1.021693321967149,7.809606933593756,10.233566260275065,-53.27951804232886,3.0818085701226856,10,3.5750045776367188,-0.47499847412109375,1.589996337890625,-1.5849990844726562,-6.220001220703125,3,0.015260194322481935,-1.0745114392402904,153.8000030517578,1.4561443428678509,154.89999389648438,-1.4800048828125,159.11000061035156,0.015260194322481935
9227,2016-10-14,151.7100067138672,152.92999267578125,151.5,152.88999938964844,1477900.0,-0.0021047955535027363,1.2698670283624385,1.6388759377781545,38.61891764691191,57.39489250674917,5.311253108455816,4.3864837682318125,2.1506929742603234,1.0631664906179594,13.108703363561519,1.42999267578125,3.9127100623059903,-4.506494140624994,-10.36219603286142,1.3492077516114307,-7.434345086743207,-1.5786431945067818,7.605822692871101,6.6741461278512615,-53.20441975095447,2.927850946118219,10,3.8949966430664062,-0.15500640869140625,1.4149894714355469,-1.2650070190429688,-5.540008544921875,4,-0.0030321448389016847,1.7066650390625,152.02999877929688,-1.0745114392402904,153.8000030517578,1.4561443428678509,154.89999389648438,-0.0030321448389016847
9228,2016-10-17,150.77999877929688,151.85000610351562,150.3000030517578,151.85000610351562,1614000.0,-0.006130168699579275,1.8971821345045918,0.9067914964051105,27.1959021168158,52.35646503596905,5.513639442792993,5.668553092654406,2.927257216679152,2.0073419311386544,13.77255988964655,1.5500030517578125,3.208440182423942,-5.475502014160156,-11.164904242050511,0.21390021373019863,-8.320203128105334,-2.630800900214979,8.04348089965822,7.6311007930212185,-45.4697809622956,2.844701113945174,10,4.420005798339844,0.7750015258789062,-0.9600028991699219,0.30999755859375,-7.779998779296875,0,-0.018304778678741473,1.2698670283624385,151.7100067138672,1.7066650390625,152.02999877929688,-1.0745114392402904,153.8000030517578,-0.018304778678741473
9229,2016-10-18,151.6699981689453,152.32000732421875,151.05999755859375,152.19000244140625,1727300.0,0.005902635607201168,2.2307361255110623,0.48598197478751926,31.07003968451309,47.9668535880795,4.133379907437131,5.040943684540679,1.9229075560783144,1.1361906030445539,14.926818407256992,1.540008544921875,2.2314906603262443,-4.588002777099604,-10.268865583239176,1.0928600290399686,-7.428434180169404,-1.7475713740298033,6.471603379833994,27.62091688252558,-20.308164606233955,2.8404314030697866,10,3.5300064086914062,-0.06499481201171875,-2.202503204345703,0.17499542236328125,-8.160003662109375,1,-0.019845681698255846,1.8971821345045918,150.77999877929688,1.2698670283624385,151.7100067138672,1.7066650390625,152.02999877929688,-0.019845681698255846
9230,2016-10-19,151.8000030517578,152.02999877929688,151.00999450683594,151.11000061035156,1859500.0,0.0008571562232611019,-1.2921067068989165,-1.3269168696264562,36.65413264267133,44.1799202398222,3.338613727089893,4.875818265939927,1.6725477220136895,1.0111315280769873,15.45670964961094,1.0200042724609375,1.099970625949851,-4.276998138427729,-10.291178554988392,1.7371822781329342,-7.284088346708046,-1.2699079301474114,5.7142706172597855,52.81696951461944,1.095414607680702,3.0070902082803275,10,3.4000015258789062,0.7549972534179688,-2.4925079345703125,0.04499053955078125,-7.6200103759765625,2,-0.015217374915375559,2.2307361255110623,151.6699981689453,1.8971821345045918,150.77999877929688,1.2698670283624385,151.7100067138672,-0.015217374915375559
9231,2016-10-20,151.66000366210938,152.1199951171875,151.08999633789062,151.80999755859375,2005200.0,-0.0009222621003551756,1.6753596765883239,-0.21738168951791242,21.755695848669802,38.80691780821049,2.6996245801926477,4.78878887938356,1.7096832450041006,1.1610610300530197,15.252538371811095,1.029998779296875,0.27761681730319765,-4.116997528076183,-10.391645083385129,2.157650027232762,-7.254321305730656,-0.9796737504217106,5.277128357527431,51.711253836469226,4.4844655643452995,3.137323777654471,10,3.5400009155273438,2.3649978637695312,-2.5600051879882812,0.18498992919921875,-11.339996337890597,3,-0.018330467573313358,-1.2921067068989165,151.8000030517578,2.2307361255110623,151.6699981689453,1.8971821345045918,150.77999877929688,-0.018330467573313358
9232,2016-10-21,150.66000366210938,150.7899932861328,149.75999450683594,150.6999969482422,1589500.0,-0.006593696266999571,8.364222792536589,0.2666327568667345,19.871778151640427,33.346022787405296,2.8117116108277855,5.520517462779225,2.546333081754483,2.1446794889757825,15.174947211027433,1.9000091552734375,-0.5952463443212821,-4.7669975280761605,-11.371639828824328,1.8376447726720073,-8.06931867845023,-1.4646763777020908,5.7461580400971,35.15643160699278,-6.3586841103785545,3.3023211503740795,10,2.5149917602539062,3.8649978637695312,-1.8075065612792969,1.1849899291992188,-9.389999389648438,4,-0.032191729627147114,1.6753596765883239,151.66000366210938,-1.2921067068989165,151.8000030517578,2.2307361255110623,151.6699981689453,-0.032191729627147114
9233,2016-10-24,153.11000061035156,153.39999389648438,150.9600067138672,151.72999572753906,2098500.0,0.01626176084355402,1.4897936940443752,-34.505913773368945,35.07359256955573,31.83126013463505,-0.6469204400318631,2.983259359450244,0.02159596626779603,-0.31544268683524024,15.126527061710055,2.739990234375,-1.495843713395118,-2.1645004272460824,-8.83836536533451,4.509364510842346,-5.501432896290311,1.172432041798146,2.6315443723178475,92.03315014399436,49.850879428988534,3.336932469044218,10,-0.600006103515625,1.8199996948242188,-4.360004425048828,-1.2650070190429688,-13.0,0,-0.045326904929403056,8.364222792536589,150.66000366210938,1.6753596765883239,151.66000366210938,-1.2921067068989165,151.8000030517578,-0.045326904929403056
9234,2016-10-25,147.97000122070312,150.66000366210938,147.75,149.35000610351562,2431300.0,-0.03357063137063909,-2.1977933532311615,-1.0,23.386680026972684,30.00526228029275,3.8070319754767468,7.656556164676431,5.0101129019531925,4.795297624057611,14.820410846066018,5.3600006103515625,-2.569991333011444,-6.758999633789074,-13.955078951658294,0.4370796840801461,-10.35703929272367,-3.160959974854478,7.173388714382952,3.893831121481697,-33.31312247405865,3.598039658934607,10,2.6049957275390625,5.9550018310546875,0.6024932861328125,3.8749923706054688,-8.339996337890625,1,-0.03358789740962542,1.4897936940443752,153.11000061035156,8.364222792536589,150.66000366210938,1.6753596765883239,151.66000366210938,-0.03358789740962542
9235,2016-10-26,148.0399932861328,148.13999938964844,146.14999389648438,147.1699981689453,3958100.0,0.0004730152385772346,2.719610974844561,-0.6304290137107474,23.028998846884093,28.517304170514983,3.1671139152833234,7.116592305785389,4.8185663775261105,4.691046831833916,14.623541872383727,1.9900054931640625,-3.7616103689988165,-6.159007263183582,-13.695595973509455,1.3775814471422905,-9.927301618346519,-2.390712908020646,6.216189856742943,26.06895709859914,-7.3827771290473585,3.7682943551629338,10,1.7350006103515625,5.0850067138671875,0.7125053405761719,3.8050003051757812,-6.1299896240234375,2,-0.03059983102364272,-2.1977933532311615,147.97000122070312,1.4897936940443752,153.11000061035156,8.364222792536589,150.66000366210938,-0.03059983102364272
9236,2016-10-27,149.22000122070312,153.27999877929688,148.52999877929688,151.99000549316406,2999800.0,0.007970872656617667,-1.2891515764316572,-3.183930826434685,27.78050570488756,27.31303617695672,1.7283437262873917,5.689582705180044,3.537881064341775,3.491277632043875,14.50962286672092,5.2400054931640625,-4.188379590637851,-4.636999511718756,-12.434281785172175,3.1602827617346634,-8.53564064844548,-0.7383583749920319,-3.07000732421875,42.344928609913794,11.57380939093904,3.8986411367267126,10,0.55499267578125,3.904998779296875,0.23749542236328125,2.6249923706054688,-7.839996337890625,3,-0.03377569028073846,2.719610974844561,148.0399932861328,-2.1977933532311615,147.97000122070312,1.4897936940443752,153.11000061035156,-0.03377569028073846
9237,2016-10-28,147.2100067138672,149.74000549316406,147.0399932861328,149.5,1805900.0,-0.013470007307284981,-1.0532254976473796,0.8267111025422095,22.11809761336481,26.748835676573275,3.389306656236016,7.13194534702933,5.46431993138674,5.446469916471585,14.451077412578142,2.70001220703125,-4.415481233832537,-6.054494476318354,-13.986825266792124,1.8778363141554166,-10.020659871555239,-2.0883290810814685,-1.0600128173828125,14.620866446659484,-10.39517891481492,3.9661653952368887,10,2.5649871826171875,5.9149932861328125,3.3499908447265625,4.634986877441406,-3.6200103759765625,4,-0.04680387932486507,-1.2891515764316572,149.22000122070312,2.719610974844561,148.0399932861328,-2.1977933532311615,147.97000122070312,-0.04680387932486507
9238,2016-10-31,147.02999877929688,148.41000366210938,146.9600067138672,147.4499969482422,1345800.0,-0.0012227968640758924,-4.17872421591869,0.1834058516628131,27.267486345541542,26.326329750020886,3.3318124469928705,6.7034496899430565,5.549543197833373,5.569912944512936,14.39706346377795,1.4499969482421875,-4.432423545955032,-5.630002593994135,-13.526073589180015,2.2660684011917454,-9.578038091587075,-1.6819670964011948,-0.737404785156258,12.342276019106645,-13.050637144388343,3.948035497592938,10,2.7449951171875,6.095001220703125,3.5749969482421875,4.814994812011719,-5.17999267578125,0,-0.03917564139738672,-1.0532254976473796,147.2100067138672,-1.2891515764316572,149.22000122070312,2.719610974844561,148.0399932861328,-0.03917564139738672
9239,2016-11-01,146.02000427246094,148.0,144.33999633789062,148.0,1900600.0,-0.006869309088086251,2.6969813734481085,4.714296094459582,27.409993531408105,25.299203182102747,3.8622263626500626,7.171465197259948,6.437844891896873,6.554417871245391,15.058516933805649,3.660003662109375,-4.544045241382662,-6.062496948242199,-14.134071190455643,2.009077293971245,-10.09828406934892,-2.026709827135477,7.2599945068359375,18.792029930430864,-9.016355621257393,4.035787121106727,11,2.8499908447265625,6.1999969482421875,5.059989929199219,5.824989318847656,-2.9499969482421875,1,-0.040473931579140365,-4.17872421591869,147.02999877929688,-1.0532254976473796,147.2100067138672,-1.2891515764316572,149.22000122070312,-0.040473931579140365
9240,2016-11-02,145.8000030517578,146.9600067138672,145.52000427246094,145.75999450683594,1791000.0,-0.0015066512413780542,-4.538587945301955,-0.020206379420627155,30.121262107465895,26.228710544191205,3.5108236944264206,6.754884028996031,6.513034667132217,6.767829371101129,15.755716171270306,1.44000244140625,-4.381979561683806,-5.658498382568354,-13.641866206883606,2.3248694417468982,-9.650182294725965,-1.666814470410742,7.30119567871094,16.331166836208723,-13.13436927113834,3.9916839121576206,11,3.0699920654296875,6.4199981689453125,6.4499969482421875,6.044990539550781,-0.3899993896484375,2,-0.04231823072565377,2.6969813734481085,146.02000427246094,-4.17872421591869,147.02999877929688,-1.0532254976473796,147.2100067138672,-0.04231823072565377
9241,2016-11-03,146.0800018310547,146.85000610351562,145.6999969482422,145.8300018310547,1821200.0,0.0019204305448297099,-3.5097534705600766,6.248665141113654,31.98975328215181,27.575152225359137,2.6329446998293236,5.798731066014852,6.194555390227777,6.52335884424437,16.700496967347327,1.1500091552734375,-4.365137998568258,-4.760499572753901,-12.37330996124922,2.8523108157414185,-8.566904767001574,-0.9540943785062268,6.845972851562493,32.22226931717035,-0.12101014402924903,3.8064051942476613,11,2.7899932861328125,6.1399993896484375,6.454994201660156,5.764991760253906,-0.9000091552734375,3,-0.028545989298165653,-4.538587945301955,145.8000030517578,2.6969813734481085,146.02000427246094,-4.17872421591869,147.02999877929688,-0.028545989298165653
9242,2016-11-04,146.57000732421875,147.67999267578125,146.2100067138672,146.2100067138672,1365700.0,0.003354363958256057,-7.166574831517823,1.44000244140625,36.142229169094286,27.693889625307868,1.6782466007998096,4.629321547897064,5.668068134844816,6.0811927994738255,17.38594386727542,1.5999908447265625,-4.54057221261516,-3.6884941101074276,-10.683811663298087,3.306823443083232,-7.186152886702757,-0.1908353335120978,6.184247791503907,54.791326125099346,18.52394532221608,3.497658776595335,11,2.239990234375,5.649993896484375,6.294994354248047,5.274986267089844,-0.670013427734375,4,-0.03540971673642446,-3.5097534705600766,146.0800018310547,-4.538587945301955,145.8000030517578,2.6969813734481085,146.02000427246094,-0.03540971673642446
9243,2016-11-07,151.80999755859375,152.38999938964844,148.1699981689453,148.8800048828125,2027200.0,0.03575076736391192,1.0635721267562546,8.138854745051498,50.358238069988985,30.690729407865227,-4.208064715594276,-1.2496794849428738,0.41917298445832785,0.9228721900680341,17.378168030085174,5.8199920654296875,-4.404561792362273,1.9164962768554688,-3.774351810252142,7.60734436396308,-0.9289277666983367,4.761920320409274,0.7759723815722737,92.79501104129349,53.14399303352196,2.845424043553802,11,-3.0,0.410003662109375,1.3225021362304688,0.03499603271484375,-8.009994506835938,0,-0.05414663956852028,-7.166574831517823,146.57000732421875,-3.5097534705600766,146.0800018310547,-4.538587945301955,145.8000030517578,-0.05414663956852028
9244,2016-11-08,152.55999755859375,154.0399932861328,150.5800018310547,151.41000366210938,1620000.0,0.004940386088277959,-1.4626295097634614,0.392490365586918,51.884908095261515,33.89694154657383,-4.7366077485201,-2.3019993651060418,-0.36827387860324734,0.27553947591809447,17.765609433194204,3.459991455078125,-4.110384307063782,2.7834960937499886,-2.5595520549136666,8.126544242413644,0.11197201941814683,5.45502016808183,-8.220001220703125,82.6291357281783,42.79934419502027,2.6715240743318343,11,-3.3700027465820312,-0.339996337890625,0.9874992370605469,-0.7150039672851562,-9.05999755859375,1,-0.07020183289505322,1.0635721267562546,151.80999755859375,-7.166574831517823,146.57000732421875,-3.5097534705600766,146.0800018310547,-0.07020183289505322
9245,2016-11-09,152.0500030517578,157.02000427246094,149.4499969482422,154.63999938964844,2441500.0,-0.003342911084146194,1.059864228030476,-2.2521826818459254,50.94982879372226,36.47131077866658,-4.020804961868691,-2.034123217728535,0.10885848848531055,0.8522681128859233,18.36425570747155,7.57000732421875,-4.271731258073714,2.361001586914057,-2.7571990870637535,7.479202260891867,-0.19809875007484834,4.920101923902962,-7.516006774902337,56.09542398378148,17.034556741719875,2.559100336988899,11,-1.3700027465820312,0.1699981689453125,2.3024940490722656,-0.20500946044921875,-9.510009765625,2,-0.05905949061035054,-1.4626295097634614,152.55999755859375,1.0635721267562546,151.80999755859375,-7.166574831517823,146.57000732421875,-0.05905949061035054
9246,2016-11-10,154.35000610351562,155.60000610351562,152.8699951171875,153.8000030517578,2247900.0,0.015126622858237626,-1.2655514964259258,-0.2123566909000931,58.45168280152378,40.50837579957312,-6.164894960319089,-4.375752509914378,-2.1666871899234934,-1.3755713018762776,18.224756280969125,3.5500030517578125,-3.625189068052407,4.545004272460943,-0.8918382763367276,9.981846821258614,1.8265829980620936,7.263425546859793,-9.316569506835918,75.3006589088199,34.269280279838306,2.7184212743988416,11,-3.6700057983398438,-2.1300048828125,0.002490997314453125,-2.5050125122070312,-13.100006103515625,3,-0.05792032450851081,1.059864228030476,152.0500030517578,-1.4626295097634614,152.55999755859375,1.0635721267562546,151.80999755859375,-0.05792032450851081
9247,2016-11-11,151.25,153.58999633789062,150.66000366210938,153.38999938964844,1766300.0,-0.02008426291500498,1.3070869452904885,-3.8908863920099876,45.86298718003541,42.57454255896133,-2.7173029788293377,-1.3828767690617383,0.9622334024815871,1.7642955150883495,17.82131667876248,3.69000244140625,-3.0150594021167763,1.4679985046386719,-3.9387198516065496,6.874716860883893,-1.2353606734839389,4.171357682761283,-5.737100696289048,34.80225657506802,0.21307774393158496,2.703359178122615,11,-0.5699996948242188,0.970001220703125,3.102497100830078,0.5949935913085938,-9.449996948242188,4,-0.04013227982954548,-1.2655514964259258,154.35000610351562,1.059864228030476,152.0500030517578,-1.4626295097634614,152.55999755859375,-0.04013227982954548
9248,2016-11-14,148.02000427246094,153.0500030517578,147.72999572753906,152.52000427246094,2517100.0,-0.021355343653150838,-1.0944840263844,2.1028043380607073,50.12154368265861,45.0980481313225,0.7463835584703418,1.7178187125568343,4.17679235636092,4.979209698956026,16.78182921002302,5.32000732421875,-2.63689767642947,-1.6239974975586051,-7.0642494890854834,3.816254493968273,-4.3441234933220585,1.0961284982048483,-2.0468207699999823,3.12172527634972,-33.88992794873231,2.720125995763442,11,3.25,4.1999969482421875,6.332492828369141,3.8249893188476562,-7.25,0,-0.014322458551441763,1.3070869452904885,151.25,-1.2655514964259258,154.35000610351562,1.059864228030476,152.0500030517578,-0.014322458551441763
9249,2016-11-15,148.66000366210938,149.0500030517578,147.05999755859375,148.49000549316406,2114300.0,0.004323735786889937,3.189498707014247,-0.03777737087673611,51.46643896375929,47.469734448688435,0.5813893584254117,0.8861914273010996,3.534277358724296,4.436114052678931,15.970245343260562,1.9900054931640625,-1.8884108069623835,-0.8334983825683651,-6.20384994893098,4.53685318379425,-3.5186741657496725,1.8516774006129424,-2.2449473288484114,16.06430747971241,-21.40903102294405,2.685175783181312,11,2.6999969482421875,2.0199966430664062,5.977497100830078,3.1849899291992188,-8.139999389648438,1,-0.03269205227115357,-1.0944840263844,148.02000427246094,1.3070869452904885,151.25,-1.2655514964259258,154.35000610351562,-0.03269205227115357
9250,2016-11-16,149.49000549316406,150.1199951171875,148.6300048828125,148.8800048828125,1591500.0,0.00558322218894336,-1.6846656127568904,3.58827753343506,50.64936113433244,49.54302421004184,0.3686244846636555,-0.13253821652523357,2.727471707637079,3.7794011828497105,15.042482442081756,1.489990234375,-1.3176656203594348,0.11200332641601562,-5.147703922576767,5.371710575408798,-2.5178502980803614,2.7418569509123927,-2.6507512423351045,28.454396992556436,-8.055610506767348,2.629853624496391,11,2.125,1.1899948120117188,4.7599945068359375,2.3549880981445312,-7.6500091552734375,2,-0.04006960514452573,3.189498707014247,148.66000366210938,-1.0944840263844,148.02000427246094,1.3070869452904885,151.25,-0.04006960514452573
9251,2016-11-17,148.8800048828125,149.8699951171875,148.4199981689453,149.58999633789062,1552100.0,-0.004080544437329969,1.2834795145981017,-1.1639192535708032,54.30633888992504,51.561258623467474,1.5841663601615892,0.2724835512334778,3.3492230011501647,4.525455804741057,14.08848767849456,1.4499969482421875,-0.6493098568240327,-0.3589973449707031,-5.510604604612865,4.792609914671459,-2.9348009747917843,2.216806284850378,-1.82000732421875,27.87148031312069,-10.936130193648058,2.5758036298210847,11,3.1599960327148438,1.7999954223632812,5.319995880126953,2.9649887084960938,-6.470001220703125,3,-0.042584708414471706,-1.6846656127568904,149.49000549316406,3.189498707014247,148.66000366210938,-1.0944840263844,148.02000427246094,-0.042584708414471706
9252,2016-11-18,145.80999755859375,149.1999969482422,145.6300048828125,148.77000427246094,2631700.0,-0.020620682586860672,-1.1506027695687544,4.169073715882226,47.262115602455104,51.21724501596371,5.067981290783564,3.120500144797859,6.620247878244015,7.682952320012419,12.920279420364844,3.5699920654296875,-0.09072551186704914,-3.186504364013672,-8.510199606850136,2.1371908788227927,-5.848351985431918,-0.5246567425954254,11.210006713867188,2.425777900250269,-38.08833396347448,2.661847621418233,11,5.515007019042969,4.870002746582031,7.7700042724609375,5.745002746582031,-4.589996337890625,4,-0.03127355898048978,1.2834795145981017,148.8800048828125,-1.6846656127568904,149.49000549316406,3.189498707014247,148.66000366210938,-0.03127355898048978
9253,2016-11-21,146.1699981689453,146.5,144.74000549316406,146.49000549316406,2975500.0,0.002468970690483019,9.353020375190736,0.10811033729064319,50.346726450819155,51.046335944359,4.273183428039033,2.333556293990057,6.381905421052409,7.371908053752975,13.017594097349106,1.7599945068359375,0.45788753215066436,-2.479503631591797,-7.574047519122814,2.6150402559392205,-5.026775575357306,0.06776831217371182,10.622206115722662,26.57984077507991,-15.992853458226868,2.547271943765515,11,4.7100067138671875,4.510002136230469,7.410003662109375,5.385002136230469,-4.69000244140625,0,-0.029896662597864943,-1.1506027695687544,145.80999755859375,1.2834795145981017,148.8800048828125,-1.6846656127568904,149.49000549316406,-0.029896662597864943
9254,2016-11-22,143.0,146.5500030517578,141.75,146.5500030517578,3277500.0,-0.02168706443631052,1.7042247467258105,11.093505626549685,44.30430666563203,50.30794459679342,6.643075860939035,5.388388903316468,9.67953181642207,10.549454468444992,12.387002291498982,4.8000030517578125,0.8368462811591826,-5.4010017395019645,-11.08576247054961,0.28375899154568174,-8.243382105025773,-2.5586213739781556,13.310116333007812,14.934297840068838,-29.67893945004699,2.842380365523817,11,5.6750030517578125,6.385002136230469,10.37750244140625,8.555000305175781,-1.899993896484375,1,-0.015594375717056352,9.353020375190736,146.1699981689453,-1.1506027695687544,145.80999755859375,1.2834795145981017,148.8800048828125,-0.015594375717056352
9255,2016-11-23,143.50999450683594,143.61000061035156,141.4600067138672,142.10000610351562,2582700.0,0.0035663951526989646,1.6707988589083809,-0.39717949048583084,44.82062156969349,48.79338223770117,5.3577063232501985,4.765971197686184,9.21868035379265,10.081665318066314,11.328088623105396,2.149993896484375,0.5581169638581684,-4.664507293701178,-10.7562441802948,1.427229592892445,-7.710375736998003,-1.618638850404352,11.926514846191395,24.37563162583438,-20.904238556290643,3.0458684432968153,11,4.015007019042969,5.730010986328125,9.892509460449219,8.045005798339844,0.160003662109375,2,-0.020834717781503143,1.7042247467258105,143.0,9.353020375190736,146.1699981689453,-1.1506027695687544,145.80999755859375,-0.020834717781503143
9256,2016-11-25,144.17999267578125,144.2100067138672,142.72000122070312,143.47000122070312,803900.0,0.0046686516242142595,2.870045973367153,0.5035441805097127,45.21805605760118,48.72172322409737,3.4569127121293377,3.898928363741703,8.537312555830255,9.428498082990757,12.067246375283,1.4900054931640625,0.15578933536627915,-3.742508697509777,-10.064765568148374,2.57974817312882,-6.90363713282909,-0.5813802621904642,10.138396466113278,35.141981831372426,-8.565667706392752,3.1611284353193034,11,3.07501220703125,5.0600128173828125,9.697509765625,7.375007629394531,0.980010986328125,4,-0.01622968828381477,1.6707988589083809,143.50999450683594,1.7042247467258105,143.0,9.353020375190736,146.1699981689453,-0.01622968828381477
9257,2016-11-28,140.32000732421878,143.3800048828125,139.52999877929688,142.94000244140625,3667300.0,-0.026771990204233487,1.2000034877232142,-3.6901783795400416,25.667095800178927,46.00456234826629,6.261941366857059,7.606241989802612,12.339228499788987,13.28383801903857,12.680326008185116,4.649993896484375,-0.335626395319764,-7.257994079589821,-14.436596630212847,-0.07939152896679502,-10.84729535490132,-3.6686928042783222,12.969711223433563,11.253676126965626,-25.16060866673045,3.5893012753115103,11,4.504989624023409,7.954994201660128,14.292495727539034,11.234992980957003,5.059997558593722,0,0.014894499920182547,2.870045973367153,144.17999267578125,1.6707988589083809,143.50999450683594,1.7042247467258105,143.0,0.014894499920182547
9258,2016-11-29,141.27000427246094,142.0,139.74000549316406,140.69999694824222,2576600.0,0.006770217350738461,1.2265969121604354,-0.21756045287237655,26.29147064459295,43.2073436461367,4.753662772869944,6.537791047487076,11.342615920528601,12.276711852188328,13.30448858444303,2.2599945068359375,-1.2621826307266133,-6.019997406005871,-13.733420202128457,1.6934253901167153,-9.876708804067164,-2.1632860079445777,10.643742298355846,24.786387951215378,-5.543179358403695,3.8567113980612953,11,3.55499267578125,7.004997253417969,12.579994201660156,10.284996032714844,6.0,1,-0.0003539537781946933,1.2000034877232142,140.32000732421878,2.870045973367153,144.17999267578125,1.6707988589083809,143.50999450683594,-0.0003539537781946933
9259,2016-11-30,140.11000061035156,142.4199981689453,139.94000244140622,142.02999877929688,2166600.0,-0.008211252403391489,-1.1946918189735776,-3.3683745583040547,25.592791061814907,40.42328030474586,5.110755023725318,7.623174348906957,12.38933821961919,13.377849543382013,13.218769679695901,2.479995727539091,-1.724395222237007,-6.884500885009771,-15.22972767216936,1.460725902149818,-11.05711427858958,-2.7118874914299624,10.565371181313225,12.39318050660398,-14.070880085697045,4.1726133935797955,11,4.589996337890625,8.165000915527344,13.609996795654297,11.444999694824219,7.3800048828125,2,0.009777996654196652,1.2265969121604354,141.27000427246094,1.2000034877232142,140.32000732421878,2.870045973367153,144.17999267578125,0.009777996654196652
9260,2016-12-01,139.6300048828125,140.66000366210938,139.07000732421878,140.47000122070312,2703400.0,-0.0034258491574340466,1.606548765540139,0.43749850988245953,17.49114059528182,36.33270271645217,4.5203913590364095,8.028873269198527,12.625635176982541,13.763017409471104,13.197233987982237,1.5899963378905966,-2.1314544583374015,-7.055996704101574,-16.020357579756023,1.9083641715528756,-11.538177141928799,-2.573816266274349,9.930829607615493,10.894895429783835,-9.003703972257705,4.482180437827224,12,4.504997253417969,8.415000915527344,12.6199951171875,11.924995422363281,8.149993896484375,3,0.010527831907882979,-1.1946918189735776,140.11000061035156,1.2265969121604354,141.27000427246094,1.2000034877232142,140.32000732421878,0.010527831907882979
9261,2016-12-02,141.91000366210938,143.16000366210938,139.32000732421878,139.60000610351562,3166100.0,0.016328859840765597,-1.6759601888478066,-2.7500090826521344,28.597602507423062,34.25886792811528,1.282602881101667,5.713378555371122,10.05119375145324,11.393779965992849,12.849328615178946,3.8399963378905966,-2.6166100493732927,-4.567498016357433,-13.781701746466211,4.646705713751345,-9.174599881411837,0.03960384869697009,6.391931568373508,65.89322381930162,45.9019701467754,4.6071018650543945,12,0.9000015258789062,6.135002136230469,9.539993286132812,9.644996643066406,4.30999755859375,4,0.012402187734604775,1.606548765540139,139.6300048828125,-1.1946918189735776,140.11000061035156,1.2265969121604354,141.27000427246094,0.012402187734604775
9262,2016-12-05,141.3800048828125,144.85000610351562,141.13999938964844,143.0500030517578,2920800.0,-0.0037347527702050742,-2.4511543402198677,-0.7229436943482971,32.63596656789406,32.29100571890138,1.2495239384939225,6.149929328518084,10.274520482873697,11.783768566708545,12.608744279388834,3.7100067138671875,-3.214956891719595,-4.837996673583973,-14.329394156234258,4.653400809066312,-9.583695414909101,-0.09229793225884464,5.814098998918695,39.96536412547027,17.103267125705884,4.745698741325138,12,1.4300003051757812,6.665000915527344,10.069992065429688,10.174995422363281,4.589996337890625,0,0.026736445386531527,-1.6759601888478066,141.91000366210938,1.606548765540139,139.6300048828125,-1.1946918189735776,140.11000061035156,0.026736445386531527
9263,2016-12-06,143.58999633789062,144.4199981689453,141.27999877929688,141.57000732421875,3759200.0,0.015631570085953506,-1.4153784757679262,-1.2095755859107313,37.747669878711235,31.562490520354622,-1.5253327788269075,3.4704738914689415,7.825571242068037,9.456213886162857,13.219683394528904,3.1399993896484375,-3.866544364389597,-2.217005157470709,-11.395573391894459,6.961563076953041,-6.80628927468257,2.372278959741152,2.6292159569390776,78.20051848214605,52.22809425235697,4.5892841172118715,12,-1.6299896240234375,4.455009460449219,7.8600006103515625,7.965003967285156,2.6999969482421875,1,0.012466108994875214,-2.4511543402198677,141.3800048828125,-1.6759601888478066,141.91000366210938,1.606548765540139,139.6300048828125,0.012466108994875214
9264,2016-12-07,141.85000610351562,142.9199981689453,140.05999755859378,142.8800048828125,2413500.0,-0.012117767802434676,4.153222258880406,-0.5099031590397486,32.314783745121204,30.172952984291037,0.03841570345906575,4.602954507096769,9.213770875533697,11.067169584240474,13.526126795264148,3.5299987792968466,-4.201401538220267,-3.4214958190918026,-12.181316849636005,5.3383252114524,-7.8014063343638895,0.9584146961802844,3.5113015948407735,48.09687485150371,21.511496181717064,4.379910515272099,12,0.1100006103515625,6.194999694824219,9.599990844726562,9.704994201660156,3.1999969482421875,2,0.03820936154905796,-1.4153784757679262,143.58999633789062,-2.4511543402198677,141.3800048828125,-1.6759601888478066,141.91000366210938,0.03820936154905796
9265,2016-12-08,143.07000732421875,143.77999877929688,140.99000549316406,141.77999877929688,1819400.0,0.008600642708558093,1.059042127903965,-1.2524369648306717,36.92028866024708,29.25097882902947,-1.3975259560651523,2.8202982472249403,7.656639692730948,9.730464680173583,13.007142423602778,2.7899932861328125,-4.65856514853877,-1.7524948120117188,-9.952047958495285,6.447058334471848,-5.852271385253488,2.3472817612300503,1.5363443292411318,67.81194986948611,39.67950700233982,4.099776573241778,12,-1.1100006103515625,4.974998474121094,7.4749908447265625,8.484992980957031,1.589996337890625,3,0.030893953607822988,4.153222258880406,141.85000610351562,-1.4153784757679262,143.58999633789062,-2.4511543402198677,141.3800048828125,0.030893953607822988
9266,2016-12-09,145.41000366210938,145.64999389648438,143.75,143.80999755859375,1620400.0,0.016355603677211228,-1.2092936605099271,1.2403065931726243,49.06891334152631,31.85118077806807,-3.9612660966947146,-0.23589597578012445,5.082927360591441,7.269421269739723,12.240724570029366,2.579986572265625,-4.660328607860663,1.034501647949213,-5.846912452031233,7.91591574792966,-2.4062054020410244,4.4752086979394505,-6.339996337890597,95.70679084799613,61.66552634795277,3.4407070499902246,12,-3.0500030517578125,2.6350021362304688,5.1349945068359375,6.144996643066406,-1.089996337890625,4,0.016298707499483145,1.059042127903965,143.07000732421875,4.153222258880406,141.85000610351562,-1.4153784757679262,143.58999633789062,0.016298707499483145
9267,2016-12-12,145.17999267578125,146.0500030517578,144.27000427246094,144.27000427246094,1390800.0,-0.0015818099204687464,-2.9121350839244093,0.5687405825020504,47.68148165618561,34.22784866824503,-3.318325089382512,-0.510104472148555,4.975017124107097,7.399609926378503,12.12222582682995,1.779998779296875,-4.722029383370284,1.1079910278320426,-4.987340547186079,7.2033226028501645,-1.9396747596770183,4.1556568153411035,-5.978385620117166,85.47563308632282,48.40483618281552,3.04766578750906,12,-2.6199874877929688,2.8650131225585938,5.3650054931640625,6.375007629394531,-1.6699981689453125,0,0.007163580364991873,-1.2092936605099271,145.41000366210938,1.059042127903965,143.07000732421875,4.153222258880406,141.85000610351562,0.007163580364991873
9268,2016-12-13,145.89999389648438,146.47999572753906,145.2100067138672,145.55999755859375,1254300.0,0.004959369451898565,-1.4423381653852925,0.3736271106863189,57.67195639045785,37.792200371427576,-3.701776095163382,-1.4725747219147536,3.9165597575361346,6.571942360352409,12.747712554711596,1.3000030517578125,-4.835683466309064,1.93399276733399,-3.9420455871779154,7.8100311218458955,-1.004026409921977,4.872011944589957,-6.424451000976546,90.96570098944477,48.98411293390217,2.938019177255957,12,-3.1249923706054688,2.1450119018554688,4.6150054931640625,5.655006408691406,-3.1100006103515625,1,0.00047983089203151863,-2.9121350839244093,145.17999267578125,-1.2092936605099271,145.41000366210938,1.059042127903965,143.07000732421875,0.00047983089203151863
9269,2016-12-14,143.8000030517578,146.02999877929688,143.22999572753906,145.57000732421875,1657300.0,-0.014393358002581569,1.0817965749811391,-5.205950991831972,50.707684517027474,41.48292747384376,-1.1435718978386546,0.25786968515174635,5.696682530938574,8.549525480526086,13.401264894273348,2.8000030517578125,-4.130853047418299,0.07700195312500568,-5.367842877068284,5.521846783318296,-2.6454204619716393,2.7994243682216506,-3.9041929863280984,51.18401743229421,6.687247952415241,2.7224224150966494,12,-0.9000015258789062,4.245002746582031,6.714996337890625,7.754997253417969,-2.82000732421875,2,0.01731564799396268,-1.4423381653852925,145.89999389648438,-2.9121350839244093,145.17999267578125,-1.2092936605099271,145.41000366210938,0.01731564799396268
9270,2016-12-15,143.5,144.3300018310547,142.8699951171875,144.0,1849300.0,-0.0020862520541798935,1.517245008023993,0.2824851938378779,48.310154393128364,43.6732110166999,-0.2647175866846396,0.09076077153687834,5.643847814479983,8.693636284691252,14.291631065374846,1.4600067138671875,-3.476418758371608,0.07649917602537926,-4.643390961662021,4.79638931371278,-2.283445892818321,2.4364442448690795,-3.2091387948437387,17.451655853076062,-27.062343968827406,2.3599450688436963,12,-0.23000335693359375,4.545005798339844,7.204998016357422,8.055000305175781,-1.07000732421875,3,0.010801414994827896,1.0817965749811391,143.8000030517578,-1.4423381653852925,145.89999389648438,-2.9121350839244093,145.17999267578125,0.010801414994827896
9271,2016-12-16,142.5399932861328,145.30999755859375,142.25,143.47999572753906,2710500.0,-0.006689942256914216,-3.0263416788804784,1.8800048828125,56.44595752523854,46.31876556751595,0.8873671047981304,0.5812364199865385,6.2274284623673,9.490426126093382,15.168185755332807,3.05999755859375,-2.6751666813949555,-0.5665069580078068,-4.53519587062155,3.402181954605936,-2.5508514143146783,1.4178374982990647,-1.8777840096335865,6.855640166367863,-40.13614352997645,1.9843444563068693,12,0.7300033569335938,4.795013427734375,8.91000747680664,9.015007019042969,0.5600128173828125,4,0.01487309159416661,1.517245008023993,143.5,1.0817965749811391,143.8000030517578,-1.4423381653852925,145.89999389648438,0.01487309159416661
9272,2016-12-19,141.25,143.41000366210938,140.72000122070312,142.33999633789062,1591400.0,-0.00905004452710545,-1.5023349562106996,1.1595675605480165,49.94304016906338,47.67380671088843,2.410466125719296,1.593805243141702,7.125659341907294,10.60932143930296,15.50486867823318,2.69000244140625,-1.642150367875189,-1.6285003662109432,-5.464969467783078,2.2079687353611916,-3.546734916997025,0.28973418457513844,5.2299957275390625,9.20137647124272,-38.92212770282452,1.9182345507860736,12,2.0199966430664062,5.0800018310546875,10.200000762939453,10.305000305175781,4.1999969482421875,0,0.02173456512721228,-3.0263416788804784,142.5399932861328,1.517245008023993,143.5,1.0817965749811391,143.8000030517578,0.02173456512721228
9273,2016-12-20,141.8000030517578,142.58999633789062,140.71000671386722,141.5800018310547,1871300.0,0.003893826915099652,1.0888915262283092,-0.20183666041380854,54.98526332467318,50.19274888639419,1.7655130019620913,0.7374355635345182,6.153193742686142,9.889362467568276,15.631414024916868,1.879989624023409,-1.0546566458835684,-0.8599975585937614,-4.3929166692152535,2.6729215520277307,-2.6264571139045074,0.9064619967169847,4.564792785644528,20.488683525932387,-30.826198456874152,1.76645955531075,12,1.7949981689453125,4.260002136230469,9.64999771118164,9.754997253417969,1.489990234375,1,0.012059177843980473,-1.5023349562106996,141.25,-3.0263416788804784,142.5399932861328,1.517245008023993,143.5,0.012059177843980473
9274,2016-12-21,140.77000427246094,141.8000030517578,140.41999816894528,141.74000549316406,1502600.0,-0.007263742998093736,1.5321275583056209,-4.409071993341656,53.257143953285386,52.00795503006511,2.9348315765412565,1.6778256718145599,6.875772900421566,10.730194141595973,15.087609701524663,1.3800048828125284,-0.5915536529632845,-1.7784965515136832,-5.405734165817904,1.8487410627905376,-3.5921153586657795,0.03512225563841298,5.3685999999999865,7.157589922333606,-47.2348495067513,1.813618807152106,12,2.67999267578125,3.8249969482421875,10.974998474121094,10.784996032714844,11.6199951171875,2,0.01434956988253111,1.0888915262283092,141.8000030517578,-1.5023349562106996,141.25,-3.0263416788804784,142.5399932861328,0.01434956988253111
9275,2016-12-22,140.52000427246094,141.08999633789062,139.8800048828125,140.9499969482422,1191100.0,-0.0017759465256257378,2.408467655276166,0.4432908604687746,45.507431638688914,51.61223484086096,3.1123735068880762,1.7837938295076583,6.844571348437114,10.837470262757734,14.511873822475879,1.209991455078125,-0.38413583432352993,-1.8789970397949105,-5.584991513977684,1.826997434387863,-3.7319942768862973,-0.025999802703523756,5.275483633789037,11.78637666498061,-39.45137350805008,1.8529972370913903,12,2.6599960327148438,4.0749969482421875,10.499996185302734,11.034996032714844,12.419998168945312,3,0.0032734944569616786,1.5321275583056209,140.77000427246094,1.0888915262283092,141.8000030517578,-1.5023349562106996,141.25,0.0032734944569616786
9276,2016-12-23,141.83999633789062,141.99000549316406,139.8800048828125,140.85000610351562,1047700.0,0.009393623863477085,2.271297106763502,-2.3023420865862314,51.414489674497524,52.02701350956229,1.377588789770357,0.29461147171349467,5.309979645387045,9.388006631368853,13.982918390691365,2.1100006103515625,0.15867933308771853,-0.4420051574707031,-4.057910187489398,3.1738998725479917,-2.2499576724800647,1.3659473575386585,3.482252926484364,55.523856454945495,2.7420723031711063,1.8079525150093485,12,1.3400039672851562,2.6300048828125,9.307506561279297,9.715003967285156,9.830001831054688,4,0.004159590758061826,2.408467655276166,140.52000427246094,1.5321275583056209,140.77000427246094,1.0888915262283092,141.8000030517578,0.004159590758061826
9277,2016-12-27,142.41000366210938,143.19000244140625,141.8699951171875,142.1699981689453,879500.0,0.004018664262094962,-2.142831192893862,0.24243218249075216,45.9644559853716,50.72618013121937,0.4172117086885976,-0.1167776120230144,4.537887517767018,8.683821711838135,12.548155972158892,1.350006103515625,0.5322839020602146,0.023502349853515625,-3.4724716602425474,3.5194763599495786,-1.7244846551945159,1.7714893549015471,2.4768660517406147,76.43506481532702,25.758666297213075,1.7479870050480326,12,0.5449981689453125,1.7249984741210938,8.949996948242188,9.144996643066406,9.019989013671875,1,0.004845182386508329,2.271297106763502,141.83999633789062,2.408467655276166,140.52000427246094,1.5321275583056209,140.77000427246094,0.004845182386508329
9278,2016-12-28,141.22000122070312,142.77999877929688,141.11000061035156,142.55999755859375,1015300.0,-0.008356171693034486,-1.1410266442349075,-5.583190285459978,47.76117784342561,50.39879050081917,0.9762018345433603,1.1270722311108443,5.53779219497369,9.713960420706371,11.133757813898109,1.6699981689453125,0.36120897806458174,-1.1639999389648494,-4.66340574220996,2.3354058642802613,-2.913702840587405,0.5857029626577059,3.26631930666386,40.48330290793089,-10.084842938140092,1.7497029016225565,12,1.375,1.5900039672851562,9.782501220703125,10.334999084472656,10.860000610351562,2,0.029953233897288323,-2.142831192893862,142.41000366210938,2.271297106763502,141.83999633789062,2.408467655276166,140.52000427246094,0.029953233897288323
9279,2016-12-29,141.47999572753906,142.3800048828125,141.0,141.00999450683594,771600.0,0.001841060080643997,-4.632785251619333,-0.3507481381949031,43.93588282740344,49.91276032684973,0.39393191989114484,1.027665779746826,5.058109948626679,9.309798389825204,9.816649739399494,1.3800048828125,0.22413749368837443,-0.9725051879882756,-4.335462771862552,2.390452395886001,-2.653983979925414,0.7089736039488628,2.6378195482635647,48.338127639173166,-0.04677738218034477,1.6814787919371341,12,1.1150054931640625,1.3300094604492188,9.300006866455078,10.075004577636719,11.529998779296875,3,0.012793310808967062,-1.1410266442349075,141.22000122070312,-2.142831192893862,142.41000366210938,2.271297106763502,141.83999633789062,0.012793310808967062
9280,2016-12-30,141.10000610351562,142.33999633789062,140.44999694824222,142.16000366210938,1063200.0,-0.0026858187411541445,1.6620030088114794,-2.255308096876826,30.672646108117135,47.04905905828069,0.44441576314727627,1.605758952024729,5.205275748068232,9.53939269286937,8.304157139044744,1.889999389648409,-0.2526012493304961,-1.425994873046875,-4.587432281280087,1.735442535186337,-3.006713577163481,0.15472383106973098,2.678784340847784,36.85807010750309,-5.312044322023404,1.5807187041166,12,0.5449981689453125,1.6749954223632812,7.929996490478516,9.824996948242188,12.399993896484375,4,0.08001412330095925,-4.632785251619333,141.47999572753906,-1.1410266442349075,141.22000122070312,-2.142831192893862,142.41000366210938,0.08001412330095925
9281,2017-01-03,143.6699981689453,143.8300018310547,142.22999572753906,142.38999938964844,1966400.0,0.018213975579450148,1.0,-1.2075487994472276,44.4032716533251,46.43352922319865,-2.177405840378043,-0.8702355851712014,2.4320363567687764,6.843120802350654,7.41619577243405,2.7299957275390625,-0.37886234292619747,1.05599746704101,-2.1311199786802604,4.24311491276228,-0.537561255819611,2.649556189901631,-3.7899932861328125,95.26617068149802,56.15428518458019,1.5935587228606316,1,-1.8149948120117188,-0.8949966430664062,4.712505340576172,7.110008239746094,11.07000732421875,1,0.06452289545907908,1.6620030088114794,141.10000610351562,-4.632785251619333,141.47999572753906,-1.1410266442349075,141.22000122070312,0.06452289545907908
9282,2017-01-04,145.16000366210938,146.05999755859375,143.2899932861328,143.9499969482422,2167200.0,0.010371027438950131,-1.1897145476367101,0.9453186467348544,47.40536005872395,45.5913177492043,-3.4134062934035114,-2.173994969557498,0.784144933274149,5.211065215067379,7.271616830499814,2.7700042724609375,-0.3958214715184738,2.3570030212402457,-0.9673607727149829,5.681366815195474,0.6948211242626314,4.01918491821786,-5.2009988403320335,83.95732979380229,49.28113208500769,1.6621818969776125,1,-2.19000244140625,-2.3850021362304688,3.0875015258789062,5.620002746582031,9.729995727539062,2,0.04484702633370907,1.0,143.6699981689453,1.6620030088114794,141.10000610351562,-4.632785251619333,141.47999572753906,0.04484702633370907
9283,2017-01-05,145.3800048828125,145.77000427246094,144.77999877929688,145.3800048828125,1683500.0,0.00151557739840813,1.5384795962283344,0.0,56.381272840441994,45.938443181110586,-3.433219588568136,-2.374773220966148,0.32657614147623804,4.880306378473733,7.1192246628908435,0.9900054931640625,-0.5178247605824708,2.487503814697277,-1.0175453739501563,5.99255300334471,0.7349792203735603,4.240028409020994,-5.1769603515625136,87.87891975400979,53.006842229714785,1.7525245943237202,1,-2.410003662109375,-2.6050033569335938,1.1699943542480469,4.43499755859375,10.970001220703125,3,0.04161499236325872,-1.1897145476367101,145.16000366210938,1.0,143.6699981689453,1.6620030088114794,141.10000610351562,0.04161499236325872
9284,2017-01-06,147.27000427246094,147.49000549316406,145.13999938964844,145.27999877929688,2016200.0,0.013000408076557113,-1.0704860620971048,100.0,63.493228564219685,47.93686506172511,-4.810059952921279,-4.045305259118152,-1.6182240951394533,2.8817510308240344,6.83140256017892,2.350006103515625,-0.34744689982551336,4.106503295898449,0.13390170458367834,8.07910488721322,2.120202500241078,6.09280409155582,-6.832681620117199,96.87498645350625,57.32909358252648,1.9863007956573804,1,-3.5849990844726562,-3.9899978637695312,-0.7200050354003906,2.5449981689453125,10.009994506835938,4,0.03266108113703092,1.5384795962283344,145.3800048828125,-1.1897145476367101,145.16000366210938,1.0,143.6699981689453,0.03266108113703092
9285,2017-01-09,147.49000549316406,148.63999938964844,147.00999450683594,147.00999450683594,1967200.0,0.0014938630700118694,-5.791531565897387,0.2412108850839998,68.70755674478686,49.85831695842392,-4.4001107302383105,-4.128882945101282,-1.8938560028379072,2.569338215681711,6.961444953637582,1.6300048828125,-0.29741328369138387,4.105504608154291,-0.31205621546354223,8.523065431772125,1.8967241963453603,6.314285019963222,-6.629521870371093,82.05938783963283,36.79302582923174,2.20878041180892,1,-2.94500732421875,-3.6350021362304688,-1.0025062561035156,2.3249969482421875,10.769989013671875,0,0.03742619030499461,-1.0704860620971048,147.27000427246094,1.5384795962283344,145.3800048828125,-1.1897145476367101,145.16000366210938,0.03742619030499461
9286,2017-01-10,147.77999877929688,149.32000732421875,147.3000030517578,147.8000030517578,1806600.0,0.0019661894049238793,-3.1224756714674973,-0.04167461377074194,76.69668523176428,53.273009096912,-4.2006482067804995,-4.460932729979817,-2.2752982155903965,2.1924716445074637,7.8005219656733775,2.0200042724609375,-0.1033720103897906,4.276998138427729,-0.48319654224602004,9.037192819101477,1.8969007980908543,6.657095478764603,-6.297153895155475,74.46094594150053,23.61505827482373,2.3800973403368735,1,-2.8949966430664062,-3.459991455078125,-1.6899948120117188,1.8050079345703125,9.930007934570312,1,0.038706193449397075,-5.791531565897387,147.49000549316406,-1.0704860620971048,147.27000427246094,1.5384795962283344,145.3800048828125,0.038706193449397075
9287,2017-01-11,146.22000122070312,148.3300018310547,143.8699951171875,147.7899932861328,2764300.0,-0.010556215803760649,2.366031173886256,78.48283752860412,66.69186753409896,55.376419062542375,-2.2835017756447655,-2.971369038915668,-0.7619643259857298,3.676719163232974,8.297458252545361,4.4600067138671875,0.26562229954555505,2.6650001525878793,-2.194025364119824,7.5240256692955825,0.23548739423404186,5.094512910941717,-3.95344009255399,43.11928146663232,-11.08878452555939,2.4295127583538507,1,-1.3349990844726562,-1.6199951171875,-0.7924957275390625,3.3650054931640625,12.419998168945312,2,0.05826839147402896,-3.1224756714674973,147.77999877929688,-5.791531565897387,147.49000549316406,-1.0704860620971048,147.27000427246094,0.05826839147402896
9288,2017-01-12,145.97000122070312,146.99000549316406,145.1300048828125,146.17999267578125,2239600.0,-0.0017097524135747388,1.032768568855685,0.13375319512882566,70.86680129369306,58.36874333657455,-1.4403217612126014,-2.8626235477022703,-0.556692038993674,3.8450739802078147,8.83613095091472,1.8600006103515625,0.4486715235302938,2.4114997863769645,-2.454734074308817,7.277733647062746,-0.02161714396592629,4.844616716719855,-2.9980954729470284,38.53213577772054,-20.7340893294068,2.4331169303428926,1,-1.0849990844726562,-1.3699951171875,-0.5424957275390625,3.6150054931640625,12.660003662109375,3,0.06110843388607279,2.366031173886256,146.22000122070312,-3.1224756714674973,147.77999877929688,-5.791531565897387,147.49000549316406,0.06110843388607279
9289,2017-01-13,146.2899932861328,147.02999877929688,145.52000427246094,146.08999633789062,1839600.0,0.002192176904526111,-1.2537549677169568,-0.9524051736666183,73.0247551037308,63.07453322497608,-1.1245180118341125,-3.147901661356144,-0.8860555470016038,3.4379220025297172,8.900712596644507,1.5099945068359375,0.7250744529891904,2.606992340087885,-2.410321348260169,7.624306028435939,0.09833549591385804,5.115649184261912,-2.683277380730459,44.403536671407615,-20.006510844722023,2.508656844174032,1,-0.5149917602539062,-1.6899871826171875,-1.2874870300292969,3.295013427734375,11.730010986328125,4,0.06876760734896026,1.032768568855685,145.97000122070312,2.366031173886256,146.22000122070312,-3.1224756714674973,147.77999877929688,0.06876760734896026
9290,2017-01-17,145.0500030517578,145.8699951171875,144.5500030517578,145.6699981689453,1651500.0,-0.008476247804247716,1.588247613918559,-3.100022888532845,62.89162798849399,65.12879503999484,0.821044662295833,-1.8823438808859692,0.33705361308460624,4.57371541298923,8.718774140838349,1.739990234375,1.0595272748519733,1.2895019531250114,-3.7636659748052637,6.342669881055286,-1.2370820108401404,3.816085917090163,-0.8719580044738109,21.651473239783634,-42.06987201179647,2.526583963965141,1,1.2549972534179688,-0.4499969482421875,-0.047496795654296875,4.535003662109375,13.67999267578125,1,0.08431572195951675,-1.2537549677169568,146.2899932861328,1.032768568855685,145.97000122070312,2.366031173886256,146.22000122070312,0.08431572195951675
9291,2017-01-18,144.66000366210938,146.0,143.55999755859375,145.83999633789062,1377100.0,-0.002688723760379874,2.2533365885416665,1.9032289820830872,59.16873517019763,66.43583671904747,1.5268044565156629,-1.3970000530169386,0.6962654717249563,4.908724380295922,8.977905320856516,2.44000244140625,1.463141819688957,0.793502044677723,-4.240773052963391,5.827777142318837,-1.723635504142834,3.31063959349828,4.660003662109375,23.06090394648872,-37.43903348086213,2.517137548820561,1,1.779998779296875,-0.05999755859375,0.3425025939941406,4.9250030517578125,14.319992065429688,2,0.09401348334328019,1.588247613918559,145.0500030517578,-1.2537549677169568,146.2899932861328,1.032768568855685,145.97000122070312,0.09401348334328019
9292,2017-01-19,144.32000732421875,144.72000122070312,143.44000244140625,144.3800048828125,1435900.0,-0.0023503133505012874,2.459501814582646,0.05084570423627994,63.572762814363095,67.23489116059426,1.9390260406504751,-0.8592689562253213,0.9850919608340405,5.189757731546933,8.782014641212884,1.279998779296875,2.101855638178847,0.30000534057617756,-4.583306452340679,5.183317133493034,-2.1416505558822507,2.741661237034606,4.884799804687503,24.512695835493933,-36.928022355810356,2.4416558964584247,1,2.05999755859375,0.279998779296875,0.8824958801269531,5.2649993896484375,14.159988403320312,3,0.09277992454343109,2.2533365885416665,144.66000366210938,1.588247613918559,145.0500030517578,-1.2537549677169568,146.2899932861328,0.09277992454343109
9293,2017-01-20,143.50999450683594,145.13999938964844,143.32000732421875,144.91000366210938,1750000.0,-0.005612616243589108,-1.0449538374495297,23.33443540183113,58.47954781863795,66.67781552219628,2.7444951443994228,0.09003688040689894,1.5645411065574706,5.919372040887367,8.507757442224861,1.8199920654296875,2.39261812617616,-0.5955070495605526,-5.373912325216992,4.182898226095887,-2.984709687388772,1.793695588267667,5.464220434570308,5.12096011318675,-55.58217149751867,2.389202637828216,1,2.8100128173828125,1.0900115966796875,1.792510986328125,6.07501220703125,14.169998168945312,4,0.10542823121696787,2.459501814582646,144.32000732421875,2.2533365885416665,144.66000366210938,1.588247613918559,145.0500030517578,0.10542823121696787
9294,2017-01-23,142.7899932861328,144.4199981689453,142.57000732421875,143.16000366210938,1508600.0,-0.005017080679135755,-3.5679784488442627,0.264291397368966,56.86429574575425,65.36189763341488,3.086785033778085,1.0215028855697312,2.0166800142400234,6.535609636466546,8.233300832806178,1.8499908447265625,2.5189797297125835,-1.4165077209472656,-5.978559377239492,3.1455439353449606,-3.6975335490933787,0.8645181071988475,5.8449691982421825,6.4135985906721,-54.93853056489715,2.2810258281461153,1,3.1550140380859375,1.8100128173828125,2.6200103759765625,6.795013427734375,17.030014038085938,0,0.11093222453577911,-1.0449538374495297,143.50999450683594,2.459501814582646,144.32000732421875,2.2533365885416665,144.66000366210938,0.11093222453577911
9295,2017-01-24,140.97999572753906,143.66000366210938,140.0,143.22999572753906,2988500.0,-0.01267594119825155,1.3536880942801912,6.080910553012496,38.35495547863768,61.10170543862304,4.331755543500719,3.022704421486651,3.5487013520844357,8.235853449485205,8.097732662916442,3.660003662109375,2.437578548714413,-3.2495048522949332,-7.737336265826542,1.2383265612366756,-5.4934205590607235,-1.005589145529143,7.169770344023419,16.33326212565104,-39.04649717148286,2.243915706765801,1,3.1850051879882812,3.6200103759765625,4.4925079345703125,8.605010986328125,18.220001220703125,1,0.1208682725303365,-3.5679784488442627,142.7899932861328,-1.0449538374495297,143.50999450683594,2.459501814582646,144.32000732421875,0.1208682725303365
9296,2017-01-25,142.42999267578125,143.02000427246094,140.77000427246094,141.5,2224900.0,0.010285125494289948,1.1326853820453855,-0.413330078125,38.140678069461416,57.92935105366331,2.283149515751404,1.7066770651565832,1.7576986899060216,6.698908329234882,8.336431952363261,2.25,2.091779863811354,-1.82900772094726,-6.258076523466457,2.600061081571937,-4.043542122206844,0.3855266803123243,4.904796788624992,47.27612771073607,-4.303335022789959,2.2145344012595958,1,1.0850067138671875,2.170013427734375,3.227508544921875,7.1550140380859375,17.730010986328125,2,0.11444220943591654,1.3536880942801912,140.97999572753906,-3.5679784488442627,142.7899932861328,-1.0449538374495297,143.50999450683594,0.11444220943591654
9297,2017-01-26,143.10000610351562,143.47000122070312,141.97000122070312,142.52000427246094,2934000.0,0.004704159672742181,1.2727409342596554,0.6236627945133556,40.468225717967364,54.551731545249346,1.2561165883417402,1.1499667576280785,0.8473721158649994,5.964759461999506,8.995282999183344,1.5,1.6365515924953797,-1.1934944152831974,-5.572385487388885,3.1853966568224905,-3.382939951336027,0.9959511207696323,3.5013044144500043,60.3114099538377,12.77320087682427,2.189445536052837,1,0.4149932861328125,1.5,2.202495574951172,6.4850006103515625,14.610000610351562,3,0.11097127146546848,1.1326853820453855,142.42999267578125,1.3536880942801912,140.97999572753906,-3.5679784488442627,142.7899932861328,0.11097127146546848
9298,2017-01-27,145.4499969482422,145.86000061035156,143.75999450683594,144.00999450683594,2107800.0,0.016422017781233533,-1.1649520213937392,2.482754991976007,42.67306832310345,51.17932190295742,-1.3135251897967066,-0.9137219291602605,-1.6164511653148281,3.559974768255586,9.028037328542563,2.7599945068359375,1.0780478623294414,0.9449966430664176,-3.2118292263139665,5.101822512446802,-1.1334162916237744,3.0234095777566097,0.4911825179268874,93.00335120468908,49.56999474016516,2.078412934690193,1,-2.4499969482421875,-0.8499908447265625,-0.6499977111816406,4.135009765625,11.80999755859375,4,0.08958404298855749,1.2727409342596554,143.10000610351562,1.1326853820453855,142.42999267578125,1.3536880942801912,140.97999572753906,0.08958404298855749
9299,2017-01-30,143.2899932861328,145.55999755859375,142.66000366210938,145.52999877929688,3158600.0,-0.014850489566376579,1.521730477068724,-1.5555567329292588,35.37598714690105,48.12202847611376,0.42038409763148366,1.4638892318801027,0.3816414009951359,5.654941957272115,9.171272934962893,2.899993896484375,0.6785879766343044,-1.3055068969726449,-5.258866321647389,2.6478525277020992,-3.282186609310031,0.6711728153647414,-3.2899932861328125,56.143224291156415,16.868936630377675,1.9766797123373756,1,-0.2899932861328125,1.3100128173828125,1.5375099182128906,6.295013427734375,14.210006713867188,0,0.10042571054430405,-1.1649520213937392,145.4499969482422,1.2727409342596554,143.10000610351562,1.1326853820453855,142.42999267578125,0.10042571054430405
9300,2017-01-31,152.38999938964844,152.5,146.0800018310547,146.64999389648438,5340700.0,0.06350761762786883,1.1543593747999847,-2.5624961682822325,59.94821099409998,48.2086369009918,-8.413744894081674,-7.11154370918598,-8.804628721931124,-3.449861216539091,9.516546808137539,9.210006713867188,0.45255920586203047,7.229999542236328,2.2797091176150275,12.180289966857629,4.754854329925678,9.705144754546978,-12.278799438476568,99.06222804418155,61.58517678583854,2.475145212310645,1,-6.1399993896484375,-6.1999969482421875,-8.367500305175781,-2.80499267578125,5.3899993896484375,1,0.04875653234680066,1.521730477068724,143.2899932861328,-1.1649520213937392,145.4499969482422,1.2727409342596554,143.10000610351562,0.04875653234680066
9301,2017-02-01,152.94000244140625,155.10000610351562,151.47999572753906,152.27000427246094,3601900.0,0.0036091807465101766,-2.217765179001336,0.11672430797204507,65.16245512222866,48.38526937964353,-8.566581478104638,-7.306037180240395,-9.416618135247063,-4.003906773335643,10.739137521720059,3.6200103759765625,0.1779835652959605,7.316502380371105,1.326823204029779,13.306181556712431,4.321662792200442,10.311341968541768,-12.333250488281266,83.54910236981806,44.85308399618903,2.994839588170668,2,-5.3899993896484375,-5.4499969482421875,-9.052501678466797,-4.894996643066406,6.3899993896484375,2,0.04093104751475485,1.1543593747999847,152.38999938964844,1.521730477068724,143.2899932861328,-1.1649520213937392,145.4499969482422,0.04093104751475485
9302,2017-02-02,151.6699981689453,152.41000366210938,150.22999572753906,152.41000366210938,1751200.0,-0.008303937833056385,4.891869600181455,-1.1044888291694186,62.29507117584135,48.8092164193328,-6.866415013451103,-5.821800654960214,-8.125665155553918,-2.634080013025084,11.225071809044152,2.7100067138671875,0.12824866099413157,5.720998382568354,-0.842674017797691,12.284670782934398,2.4391621823853313,9.002834582751376,-10.193650966796895,72.4275943616087,32.318285669378284,3.2818362001830206,2,-4.1199951171875,-4.1199951171875,-7.844997406005859,-3.6249923706054688,7.3699951171875,3,0.055976828612518625,-2.217765179001336,152.94000244140625,1.1543593747999847,152.38999938964844,1.521730477068724,143.2899932861328,0.055976828612518625
9303,2017-02-03,151.42999267578125,152.3699951171875,150.38999938964844,152.14999389648438,1817100.0,-0.0015824190417456085,2.4137749598800347,0.9729674000453636,61.12552951582123,49.28268683822913,-6.017629932749458,-5.381202778381038,-7.878673594266786,-2.338064898649492,11.737266589073197,1.9799957275390625,0.17706409401247925,5.178493499755859,-1.8181363399442887,12.175123339456007,1.6801785799057711,8.676808419605948,-9.136225939550798,70.49829013281523,29.654396264922738,3.4983149198500776,2,-3.8799896240234375,-3.8799896240234375,-7.884990692138672,-3.3849868774414062,6.910003662109375,4,0.04147140158377827,4.891869600181455,151.6699981689453,-2.217765179001336,152.94000244140625,1.1543593747999847,152.38999938964844,0.04147140158377827
9304,2017-02-06,152.0800018310547,152.14999389648438,150.4199981689453,151.05999755859375,1624900.0,0.004292473002129427,1.9827810736507019,-1.4166701987877761,65.615251440804,52.311608611803166,-5.823691850134679,-5.95784433795734,-8.411805329796664,-2.9077571045438333,11.676230508521154,1.7299957275390625,0.2370083927701785,5.588002777099604,-1.8714063293560912,13.047411883555299,1.8582982238717705,9.317707330327437,-9.017860732787113,66.51881549899768,22.286891253973195,3.729704553227845,2,-4.144996643066406,-4.529998779296875,-9.377498626708984,-4.034996032714844,8.970001220703125,0,0.034060971945119256,2.4137749598800347,151.42999267578125,4.891869600181455,151.6699981689453,-2.217765179001336,152.94000244140625,0.034060971945119256
9305,2017-02-07,153.00999450683594,153.1999969482422,151.7899932861328,152.1199951171875,1479300.0,0.0061151542910578005,1.2204707380663455,0.8725447664068694,68.11275202617226,55.64183905143771,-5.4398287926394175,-6.801822585427914,-9.228145393154307,-3.794321071833963,11.337719457045809,1.410003662109375,0.48078296774917817,6.241996002197254,-1.7615289971030847,14.245521001497593,2.2402335025470848,10.243758501847424,-9.22558150825347,57.084042223203966,9.753843631619525,4.001762499650176,2,-4.4749908447265625,-5.459991455078125,-10.307491302490234,-4.964988708496094,5.010009765625,1,0.02934452424258782,1.9827810736507019,152.0800018310547,2.4137749598800347,151.42999267578125,4.891869600181455,151.6699981689453,0.02934452424258782
9306,2017-02-08,153.5,154.22999572753906,151.69000244140625,152.3800048828125,1467100.0,0.0032024410872204534,-1.03199462890625,1.2584223429972397,69.78443053909466,58.899195142674074,-4.687341898202845,-7.2110418228914455,-9.618060444693896,-4.271936873939978,10.860122044891387,2.5399932861328125,0.86234049520246,6.446001434326178,-2.100191782205883,14.992194650858238,2.1729048260601473,10.719098042592208,-9.036651415121554,81.75010681152344,30.23102512430779,4.273096608266031,2,-4.6199951171875,-5.9499969482421875,-11.289997100830078,-5.454994201660156,4.3899993896484375,2,0.027882728203888485,1.2204707380663455,153.00999450683594,1.9827810736507019,152.0800018310547,2.4137749598800347,151.42999267578125,0.027882728203888485
9307,2017-02-09,154.74000549316406,155.27000427246094,153.3800048828125,153.5,1505000.0,0.008078211681850522,-1.5540606023115071,1.1071525885558584,73.76215438539394,62.353538038484125,-4.584705506383045,-8.200464550743163,-10.617064972774216,-5.4930147281691575,11.926193713868305,1.8899993896484375,1.7594027757810409,7.260006713867199,-1.9358432096556726,16.45585663739007,2.662081752105763,11.857931675628635,-9.63845745716739,89.13938014358256,30.439636815304482,4.597924961761443,2,-5.775001525878906,-7.105003356933594,-12.425003051757812,-6.694999694824219,2.0,3,0.02966263522650192,-1.03199462890625,153.5,1.2204707380663455,153.00999450683594,1.9827810736507019,152.0800018310547,0.02966263522650192
9308,2017-02-10,154.88999938964844,155.49000549316406,154.27000427246094,154.67999267578125,1482900.0,0.0009693284939880087,-1.3689723115213108,0.16935950286101029,76.23588762239771,66.89352698020598,-3.637317375701059,-8.06123425480746,-10.549971970827755,-5.6222182152351365,13.068338569549647,1.220001220703125,2.651251359693333,6.964000701904297,-2.7728210337064354,16.70082243751503,2.095589834098945,11.832411569709649,-8.974974854734626,88.16557718468225,21.907996132426348,4.868410867805363,2,-4.1049957275390625,-7.144996643066406,-12.017498016357422,-6.844993591308594,0.649993896484375,4,0.026793168783250332,-1.5540606023115071,154.74000549316406,-1.03199462890625,153.5,1.2204707380663455,153.00999450683594,0.026793168783250332
9309,2017-02-13,156.35000610351562,156.8000030517578,154.49000549316406,155.0,1635900.0,0.0094260876726735,1.0533311631944444,6.428394972026448,83.83968555255069,69.54813526447829,-3.4083656647872544,-9.200649041442773,-11.734054412578985,-7.078600286491053,14.365808809254785,2.30999755859375,3.5986956844135705,7.921006774902338,-2.4769106031126,18.318924152917276,2.722048085894869,13.119965463909807,-9.477483472776782,91.19379854220354,17.851907362321683,5.198958689007463,2,-2.8350067138671875,-7.950004577636719,-13.47750473022461,-8.305000305175781,-1.0200042724609375,0,0.012727791216442075,-1.3689723115213108,154.88999938964844,-1.5540606023115071,154.74000549316406,-1.03199462890625,153.5,0.012727791216442075
9310,2017-02-14,157.27999877929688,157.3300018310547,155.4199981689453,155.94000244140625,1429700.0,0.005948146079159944,1.6527783664646294,0.9925853923186473,83.46098252977832,71.58130497642824,-3.991516349122918,-9.662841506561051,-12.356153194942237,-8.060198873405454,16.17484284361324,1.910003662109375,4.45962891593598,8.239499664306635,-2.743723841159209,19.22272316977248,2.747887911573713,13.731111417039557,-9.21617849803576,99.11342097217977,21.54599231262135,5.491611752732926,2,-3.5,-8.614997863769531,-13.797492980957031,-9.234992980957031,-2.6300048828125,1,0.023970017177779912,1.0533311631944444,156.35000610351562,-1.3689723115213108,154.88999938964844,-1.5540606023115071,154.74000549316406,0.023970017177779912
9311,2017-02-15,158.25999450683594,158.3699951171875,156.47999572753906,156.49000549316406,1423300.0,0.00623089862121784,-1.1117210808967692,1.3208909335216015,83.68884027178258,73.95839043153282,-4.623747056894416,-10.088986607790673,-13.08402170873984,-9.122392298980998,17.887312443039765,1.8899993896484375,5.763343869989768,8.53949584960938,-2.9730653500089943,20.052057049227756,2.783215249800179,14.295776449418582,-8.898908808603721,97.79557463672391,17.299939810010756,5.756280599809194,2,-3.8799972534179688,-9.074996948242188,-14.059993743896484,-10.214988708496094,-4.220001220703125,2,-0.0015164301952799164,1.6527783664646294,157.27999877929688,1.0533311631944444,156.35000610351562,-1.3689723115213108,154.88999938964844,-0.0015164301952799164
9312,2017-02-16,157.7100067138672,158.5500030517578,157.44000244140625,158.00999450683594,1252700.0,-0.0034752168081554347,-1.6428701180744778,-0.1694856807875998,79.61353269506913,76.0126130070048,-3.4943510658434036,-8.942927822180167,-12.26601323243463,-8.658634843499215,19.65932443812078,1.1100006103515625,5.904156126595865,7.3200080871582145,-4.42520718677622,19.06522336109265,1.4474004501909974,13.192615724125432,-6.907495508602125,80.37391174142763,1.400090518118958,5.872607636967214,2,-3.225006103515625,-8.435005187988281,-13.107501983642578,-9.665000915527344,-3.1200103759765625,3,0.0011412888727333481,-1.1117210808967692,158.25999450683594,1.6527783664646294,157.27999877929688,1.0533311631944444,156.35000610351562,0.0011412888727333481
9313,2017-02-17,158.63999938964844,159.3000030517578,157.38999938964844,157.6199951171875,1207400.0,0.005896852680176146,-1.5810934809728536,-3.4001525940996946,89.41963313077103,78.65754430589004,-3.6811632484420898,-9.150448551461295,-12.98289815300734,-9.646374699060289,21.771722158823138,1.910003662109375,5.917000232045126,7.4935005187988395,-4.334611331311123,19.321612368908802,1.5794445937438581,13.40755644385382,-6.4429396520146724,86.27850317865165,4.234312982643104,5.914055925054985,2,-3.1449966430664062,-8.989997863769531,-13.89749526977539,-10.594993591308594,-4.0,4,-0.011976764396081752,-1.6428701180744778,157.7100067138672,-1.1117210808967692,158.25999450683594,1.6527783664646294,157.27999877929688,-0.011976764396081752
9314,2017-02-21,158.6300048828125,159.41000366210938,157.9600067138672,158.63999938964844,1242200.0,-6.300117797775062e-05,-1.1481581951555841,-0.009798495070833396,80.05785997474506,79.98477852239812,-2.9551022474094566,-8.31945751774569,-12.699424539853169,-9.73820241436448,23.694521434532394,1.4499969482421875,6.115896219879005,6.691505432128906,-4.899520774502861,18.282531638760673,0.8959923288130369,12.487018535444776,-5.012356482353937,80.45118532710745,0.5365433866229523,5.79551310331588,2,-3.0800018310546875,-8.925003051757812,-13.887500762939453,-10.584999084472656,-4.6500091552734375,1,-0.019479363938508465,-1.5810934809728536,158.63999938964844,-1.6428701180744778,157.7100067138672,-1.1117210808967692,158.25999450683594,-0.019479363938508465
9315,2017-02-22,158.02000427246094,159.10000610351562,157.69000244140625,158.33999633789062,1283000.0,-0.003845430193374799,-1.8775710393149085,32.01679389312977,74.32954055495874,80.48979074638304,-1.7429892868206025,-6.7115098114294085,-11.85672483992198,-9.230772665850054,24.71325236613497,1.410003662109375,6.393040316370644,5.229504394531261,-5.438196714004306,15.897205503066829,-0.10434615973653649,10.56335494879906,-3.2438848196722176,52.55987626353368,-25.78402489315988,5.333850554267785,2,-1.625,-8.31500244140625,-12.832500457763672,-9.974998474121094,-4.1100006103515625,2,-0.01702317661482977,-1.1481581951555841,158.6300048828125,-1.5810934809728536,158.63999938964844,-1.6428701180744778,157.7100067138672,-0.01702317661482977
9316,2017-02-23,158.72999572753906,159.1199951171875,157.6999969482422,158.58999633789062,1124900.0,0.00449304794255001,2.0869586850878212,-0.43750894091841114,85.72882528641192,81.81942084649613,-1.8250067755992632,-6.469424220620397,-12.396405908856025,-9.999052463797625,25.788834053586267,1.4199981689453125,6.562956083165517,5.124495697021473,-4.664889203362719,14.913880597405665,0.2298032468293627,10.019188147213583,-3.0270994328862173,66.33631206423786,-12.229026475684648,4.8946924501921005,2,-1.8899917602539062,-9.024993896484375,-13.27749252319336,-10.684989929199219,-5.1299896240234375,3,-0.025704037931545298,-1.8775710393149085,158.02000427246094,-1.1481581951555841,158.6300048828125,-1.5810934809728536,158.63999938964844,-0.025704037931545298
9317,2017-02-24,158.97999572753906,158.97999572753906,157.5800018310547,158.33999633789062,832800.0,0.0015750016173952108,3.3749850988245953,4.571444141689374,88.17000411942315,83.14543379061006,-1.576053296153134,-5.764273459126173,-12.462263993616546,-10.354380269799435,27.121215220866567,1.399993896484375,6.622997104931272,4.580496215820318,-4.138670418445599,13.299662850086236,0.2209128986873452,8.940079532953291,-2.535677959394917,78.71252351132698,-0.8371696552752184,4.359583317132959,2,-2.0299911499023438,-9.274993896484375,-13.459991455078125,-10.934989929199219,-4.399993896484375,4,-0.031073107146590062,2.0869586850878212,158.72999572753906,-1.8775710393149085,158.02000427246094,-1.1481581951555841,158.6300048828125,-0.031073107146590062
9318,2017-02-27,158.47999572753906,159.2899932861328,158.02000427246094,158.36000061035156,1220200.0,-0.0031450497763058083,-2.175020981155108,0.18749254941229765,82.85431399396539,83.03594806187837,-0.5735765410400404,-4.467076434887844,-11.803346857214763,-9.964642850039723,29.648389023354703,1.269989013671875,6.612223041955872,3.4289962768554574,-4.373583284528223,11.231575838239138,-0.4722935038363971,7.330286057547312,-1.4425407806018598,49.17994513511936,-30.695433122139953,3.9012897806918465,2,-1.0649948120117188,-8.774993896484375,-12.989990234375,-10.434989929199219,-5.7599945068359375,0,-0.02454568080842312,3.3749850988245953,158.97999572753906,2.0869586850878212,158.72999572753906,-1.8775710393149085,158.02000427246094,-0.02454568080842312
9319,2017-02-28,157.67999267578125,159.25,157.52000427246094,158.1999969482422,1674200.0,-0.005047974970501579,-3.1191302294319607,-4.33354526958291,74.29767274955978,82.01780253074298,0.48603706081266296,-2.670661277932112,-10.782746908155957,-9.25592487912462,31.763285947641464,1.7299957275390625,6.380702330667077,1.9094932556152457,-3.661444723784001,7.480431235014493,-0.8759757340843635,4.694962245314855,-0.16802798580960143,9.038948947395644,-70.67410849109751,2.7854689896996168,2,0.26500701904296875,-7.9749908447265625,-12.219985961914062,-9.634986877441406,-4.9199981689453125,1,-0.01927951184259369,-2.175020981155108,158.47999572753906,3.3749850988245953,158.97999572753906,2.0869586850878212,158.72999572753906,-0.01927951184259369
9320,2017-03-01,159.82000732421875,160.88999938964844,158.91000366210938,159.47000122070312,1722600.0,0.013571884499244957,-1.693869501131433,-0.6730831303735438,78.064027406245,81.39282332346102,-1.4033659262520075,-4.453848976398092,-12.663077797244512,-11.487043810947966,33.00308146763576,3.2100067138671875,6.14827577910026,3.6780075073242244,-1.9345422514002735,9.290557266048722,0.8717326279619613,6.484282386686488,-2.3000030517578125,68.24944760386859,-10.743031099322195,2.806274879362252,3,-0.6800079345703125,-9.375007629394531,-14.547500610351562,-11.775001525878906,-6.8700103759765625,2,-0.03654117963361336,-3.1191302294319607,157.67999267578125,-2.175020981155108,158.47999572753906,3.3749850988245953,158.97999572753906,-0.03654117963361336
9321,2017-03-02,159.1999969482422,160.0,158.97999572753906,160.0,1414300.0,-0.003879429029925996,1.5500009536706785,-2.2856831458714795,70.95863772081537,80.43116832632172,-0.7107351932361894,-3.5213507722593818,-11.754285499388743,-10.965222759394521,33.70090090565877,1.0200042724609375,5.593437095344882,2.744997406005865,-2.8136388897181916,8.303633701729922,-0.034320741856163295,5.524315553867893,-1.67999267578125,49.85148694171768,-26.7067133331373,2.7793181478620217,3,-0.05999755859375,-8.3699951171875,-14.817493438720703,-11.154991149902344,-6.089996337890625,3,-0.033228601680518,-1.693869501131433,159.82000732421875,-3.1191302294319607,157.67999267578125,-2.175020981155108,158.47999572753906,-0.033228601680518
9322,2017-03-03,160.16000366210938,160.4199981689453,158.66000366210938,158.72000122070312,1204000.0,0.006030193041896226,-1.2564067451778238,-1.7999961853172863,73.01312522738267,78.60822300372301,-1.4378695566665556,-4.018738097338769,-12.366814170060536,-12.015160866904182,34.95438910623348,1.7599945068359375,5.0151004783115525,3.280503845214838,-2.03074312296701,8.591750813396686,0.6248803611238998,5.936127329305776,-1.9660003662109489,78.33837432535226,3.1142399073415845,2.655623484090928,3,-0.9550018310546875,-8.730003356933594,-16.102500915527344,-12.114997863769531,-6.7100067138671875,4,-0.0409590247789543,1.5500009536706785,159.1999969482422,-1.693869501131433,159.82000732421875,-3.1191302294319607,157.67999267578125,-0.0409590247789543
9323,2017-03-06,157.7100067138672,159.2899932861328,157.5500030517578,158.7100067138672,1413400.0,-0.015297183392995906,-1.6363342118647985,-0.6944432670707413,55.46624602737508,75.87582145401524,0.9681457049140363,-1.1321827193708032,-9.608375067683028,-9.68462526270227,35.99976658723511,2.6100006103515625,4.264632597441079,0.5165061950683594,-4.14046527404841,5.173477664185128,-1.811979539490011,2.8449919296267296,3.17999267578125,5.638062810156844,-64.77493405276235,2.32848573455838,3,1.4949951171875,-5.935005187988281,-13.652503967285156,-10.375,-4.8400115966796875,0,-0.019846583917095706,-1.2564067451778238,160.16000366210938,1.5500009536706785,159.1999969482422,-1.693869501131433,159.82000732421875,-0.019846583917095706
9324,2017-03-07,157.25999450683594,157.94000244140625,156.58999633789062,156.99000549316406,1166700.0,-0.0028534156862202176,-1.5233586218698305,-0.269989013671875,49.916370145353916,73.16324696405914,1.3448055983304812,-0.2890189395522498,-8.815585459250997,-9.290682190578195,36.88031649582099,1.350006103515625,3.699148855194778,-0.1925056457519645,-4.1801182257729295,3.7951069342690005,-2.186311935762461,1.8013006442585322,3.563204956054676,15.581341707918597,-49.08617393078188,1.993806290010485,3,1.4800033569335938,-5.484992980957031,-13.459991455078125,-10.92999267578125,-4.79998779296875,1,-0.028869346589831313,-1.6363342118647985,157.7100067138672,-1.2564067451778238,160.16000366210938,1.5500009536706785,159.1999969482422,-0.028869346589831313
9325,2017-03-08,157.5,157.9600067138672,156.63999938964844,157.38999938964844,1105400.0,0.001526170046722397,1.563086085062886,0.4074262461851475,46.613220184546755,68.81706861940745,1.1435353351906201,-0.18487591787007318,-8.69489785847145,-9.568366705935688,37.540335332065844,1.32000732421875,2.850365163108819,-0.17700042724609943,-3.573233612351572,3.2192327578593734,-1.8751170197988358,1.521116165306637,3.153871337890621,23.759875379975536,-35.200415441358416,1.6981165925527413,3,1.2399978637695312,-4.0149993896484375,-13.699996948242188,-11.439994812011719,-5.32000732421875,2,-0.030095272972470277,-1.5233586218698305,157.25999450683594,-1.6363342118647985,157.7100067138672,-1.2564067451778238,160.16000366210938,-0.030095272972470277
9326,2017-03-09,157.77999877929688,158.24000549316406,157.0800018310547,157.72000122070312,1102500.0,0.0017777700272818553,1.3673278734468908,0.5454293244555417,50.31959767063674,64.61146790287563,0.7985880525279754,-0.13469315107357716,-8.646067023364253,-9.856536931601397,38.017035593387604,1.160003662109375,2.5468946392617795,-0.11100158691405682,-2.880601819891922,2.6585986460638082,-1.4958017034029751,1.2737985295748615,2.7113175585937483,31.070544973566054,-24.14086292116127,1.3848001164889299,3,0.9599990844726562,-2.220001220703125,-11.55999755859375,-11.9949951171875,-4.0800018310546875,3,-0.03061225673991108,1.563086085062886,157.5,-1.5233586218698305,157.25999450683594,-1.6363342118647985,157.7100067138672,-0.03061225673991108
9327,2017-03-10,159.3300018310547,159.47000122070312,158.14999389648438,158.17999267578125,1206300.0,0.009823824716375773,-1.1818181818181819,19.1675991861648,52.98185040896586,61.29230528232012,-0.7784028183128555,-1.3947008899130537,-9.860825386662952,-11.400671834836402,38.42709780095092,1.69000244140625,2.3906066372073553,1.2095016479492244,-1.1976941041193072,3.616697400017756,0.005903771914972822,2.413099523983476,1.0052617068359382,95.13891832323147,42.04558967263229,1.203597876034259,3,-0.5900039672851562,-3.7700042724609375,-11.80999755859375,-12.2449951171875,-6.05999755859375,4,-0.03903848082107286,1.3673278734468908,157.77999877929688,1.563086085062886,157.5,-1.5233586218698305,157.25999450683594,-0.03903848082107286
9328,2017-03-13,159.0399932861328,159.30999755859375,157.66000366210938,159.30999755859375,1324300.0,-0.0018201753692903555,11.221983611189602,-0.2347844547348309,51.72990130117627,58.784775121388634,-0.4476836171513696,-0.8198796905216454,-9.193666853852505,-11.091572377325491,38.68543265231954,1.6699981689453125,2.0444967730648216,0.7119934082031136,-1.183847958669162,2.607834775075389,-0.23592727523302415,1.6599140916392514,1.1454595637578109,85.06919425253253,33.9726072631525,0.9479206834361387,3,-0.29999542236328125,-3.399993896484375,-11.489990234375,-11.954986572265625,-4.579986572265625,0,-0.035148368799497676,-1.1818181818181819,159.3300018310547,1.3673278734468908,157.77999877929688,1.563086085062886,157.5,-0.035148368799497676
9329,2017-03-14,158.33999633789062,158.6999969482422,157.9600067138672,158.49000549316406,1036500.0,-0.004401389447890702,1.5964931066791594,0.5555806725063577,51.33999486263951,55.81543817209913,0.3975913823794315,0.038837616653438545,-8.125259610074465,-10.390571902501733,38.64744193686619,1.079986572265625,1.6154417316258218,-0.08750305175780682,-1.739436547706049,1.5644304441904353,-0.9134697997319279,0.7384636962163142,1.701638251519995,60.070524675548754,8.780683693898425,0.8259667479741255,3,0.16500091552734375,-2.68499755859375,-10.789993286132812,-11.254989624023438,-2.9799957275390625,1,-0.03454592236462084,11.221983611189602,159.0399932861328,-1.1818181818181819,159.3300018310547,1.3673278734468908,157.77999877929688,-0.03454592236462084
9330,2017-03-15,161.0500030517578,161.66000366210938,158.36000061035156,158.58999633789062,2548200.0,0.017115111636633706,-1.2602774802079795,-16.399043840911403,58.32136571013249,54.41129683757881,-2.368684564335979,-2.5025556185761673,-10.415519615884307,-13.085882152250036,38.83465751759773,3.32000732421875,1.3480343570210493,2.4340034484863224,0.49752147810150404,4.370485418871141,1.4657624632939132,3.4022444336787316,-4.4600067138671875,86.68121470573537,35.754047554856484,0.968240985192413,3,-1.9250030517578125,-4.375,-13.307498931884766,-13.964996337890625,-6.010009765625,2,-0.05333744908486582,1.5964931066791594,158.33999633789062,11.221983611189602,159.0399932861328,-1.1818181818181819,159.3300018310547,-0.05333744908486582
9331,2017-03-16,158.02000427246094,159.5,156.85000610351562,158.02999877929688,3208700.0,-0.01881402497287199,-1.2553227408787797,-0.004062796568642653,47.12922284502348,51.53530768398333,0.5323076457763989,0.5360240634185516,-7.075179912668943,-10.056421611438026,38.44824583120409,4.1999969482421875,1.1719342596090883,-0.5839958190917969,-2.5327018698234554,1.3647102316398616,-1.558348844457612,0.39035720627401815,-1.3286077880859466,24.324298602915984,-22.134457786278407,0.9743530253658269,3,1.1049957275390625,-1.345001220703125,-9.977500915527344,-10.93499755859375,-0.6800079345703125,3,-0.03695741955942633,-1.2602774802079795,161.0500030517578,1.5964931066791594,158.33999633789062,11.221983611189602,159.0399932861328,-0.03695741955942633
9332,2017-03-17,157.88999938964844,159.08999633789062,156.3800048828125,158.5399932861328,2654100.0,-0.0008227115510536231,2.097133091517857,65.0351145038168,48.19573726246316,50.7274733767709,0.34246351775041717,0.7169640639155261,-6.67798089599151,-9.911749254742801,37.89864815234135,2.709991455078125,0.7156502090818435,-0.7230003356933707,-2.655920979233315,1.2099203078465735,-1.6894606574633428,0.24345998607660135,3.7700042724609375,28.598387423055804,-16.79258251799147,0.9664603217699742,3,1.1300048828125,-0.3699951171875,-9.674995422363281,-10.80499267578125,0.9199981689453125,4,-0.026537478355839084,-1.2553227408787797,158.02000427246094,-1.2602774802079795,161.0500030517578,1.5964931066791594,158.33999633789062,-0.026537478355839084
9333,2017-03-20,156.74000549316406,158.39999389648438,156.36000061035156,158.13999938964844,1280600.0,-0.007283513211285619,1.1250119210350638,2.1538569885910137,47.185676889410715,50.42406301499944,1.4979145443822972,1.8101227600695893,-5.2757393129624575,-8.792745601332513,37.144727862293614,2.0399932861328125,0.3678491716640906,-1.7779945373535213,-3.884313106207628,0.32832403150058553,-2.831153821780589,-0.7248352529264537,4.814398193359381,7.169899320840327,-41.05053333394349,1.0531592844270592,3,2.2699966430664062,1.2249984741210938,-8.44000244140625,-9.569999694824219,11.269989013671875,0,-0.022138580445912104,2.097133091517857,157.88999938964844,-1.2553227408787797,158.02000427246094,-1.2602774802079795,161.0500030517578,-0.022138580445912104
9334,2017-03-21,155.5399932861328,157.6999969482422,154.36000061035156,157.47000122070312,1593400.0,-0.007656068425259677,1.794976728744629,1.37858310626703,36.421323114369834,49.291630007202,2.713656581348829,2.9162891940067652,-3.893152516417018,-7.548945134198561,35.91161584971469,3.339996337890625,-0.16272707818180265,-2.8235061645507926,-5.313583973033104,-0.333428356068481,-4.068545068791963,-1.5784672603096226,5.806634277343761,16.164276472420273,-28.303071495032096,1.2450389042411585,3,2.4700088500976562,2.4700088500976562,-6.274990081787109,-8.259986877441406,11.160003662109375,1,-0.006943465467938337,1.1250119210350638,156.74000549316406,2.097133091517857,157.88999938964844,-1.2553227408787797,158.02000427246094,-0.006943465467938337
9335,2017-03-22,155.3300018310547,156.5,154.3300018310547,155.7899932861328,1309600.0,-0.0013500801346431057,1.3085026946302187,0.2383365616476262,37.39418278693413,47.85547279790172,2.8870691957428676,3.071918279320073,-3.506354680344316,-7.297059535737873,34.76762618115436,2.1699981689453125,-0.2981164449725213,-2.8989974975585824,-5.733916183944672,-0.06407881117249303,-4.316456840751641,-1.4815381543655235,5.597428115234379,19.342366618361908,-23.434170694179194,1.4174593431930496,3,2.6650009155273438,2.6650009155273438,-4.372501373291016,-7.394996643066406,10.0,2,0.0001931293307362303,1.794976728744629,155.5399932861328,1.1250119210350638,156.74000549316406,2.097133091517857,157.88999938964844,0.0001931293307362303
9336,2017-03-23,154.64999389648438,155.9499969482422,154.02000427246094,155.3000030517578,1643400.0,-0.004377827377546328,-1.0209470093390747,1.41308963046507,31.718659821998116,45.49289606601641,3.437929345671364,3.6159837560467167,-2.663145532502682,-6.597527715317824,33.4951171225043,1.92999267578125,-0.33786259258320683,-3.375005340576166,-6.616206889933778,-0.13380379121855412,-4.995606115254986,-1.754404565897346,5.749641800585948,12.425850295094005,-24.78441973456488,1.6206007746788107,3,3.1900100708007812,3.1900100708007812,-3.4274940490722656,-6.449989318847656,11.970001220703125,3,0.0025218196252208003,1.3085026946302187,155.3300018310547,1.794976728744629,155.5399932861328,1.1250119210350638,156.74000549316406,0.0025218196252208003
9337,2017-03-24,154.0399932861328,155.6699981689453,153.69000244140625,154.42999267578125,1939000.0,-0.0039443946616632974,-2.6330827488695703,0.5999906101082185,36.13000032293633,43.759573735100865,3.596879255844044,4.044267678902372,-1.843376035578956,-5.939258251340277,32.165487665077926,1.9799957275390625,-0.3706813876681281,-3.7380058288574105,-7.398568439424849,-0.07744321828997158,-5.568287134141116,-1.9077245235737053,5.721679268476578,7.430816978430318,-32.377991975666376,1.8302813052837175,3,3.635009765625,3.635009765625,-2.257495880126953,-5.3199920654296875,13.210006713867188,4,0.02142302775635674,-1.0209470093390747,154.64999389648438,1.3085026946302187,155.3300018310547,1.794976728744629,155.5399932861328,0.02142302775635674
9338,2017-03-27,154.58999633789062,155.35000610351562,152.61000061035156,153.44000244140625,1418600.0,0.0035705211356129585,1.0524282497628328,-2.948706913416018,39.98502742111065,42.49791068604209,2.625344717056265,3.3601708631641998,-2.164834656950063,-6.434429960159605,30.46784971589877,2.7400054931640625,-0.4724016274976748,-2.993502807617176,-6.901998848245711,0.9149932330113586,-4.947750827931429,-1.039254787302923,4.443075803134377,38.89974758527241,-3.809524701866195,1.954248020314264,3,2.5450057983398438,2.5450057983398438,-2.7099952697753906,-5.654991149902344,13.730010986328125,0,0.027298022644876685,-2.6330827488695703,154.0399932861328,-1.0209470093390747,154.64999389648438,1.3085026946302187,155.3300018310547,0.027298022644876685
9339,2017-03-28,154.63999938964844,155.3800048828125,153.5399932861328,154.63999938964844,1113900.0,0.0003234559346809718,1.4864837000226818,0.0,39.117221838366355,40.36411692251252,2.2297888125048644,3.236688454377429,-1.9913160263830605,-6.412627512549847,29.027347334872424,1.8400115966796875,-0.7487342944261854,-2.7915000915527344,-6.914744165044169,1.3317439819387005,-4.853122128298452,-0.729878054807017,3.493842737082275,52.18506678172867,6.786404342513109,2.0616220367457143,3,1.4150009155273438,2.4950027465820312,-2.0674972534179688,-5.049995422363281,15.479995727539062,1,0.08645884098524181,1.0524282497628328,154.58999633789062,-2.6330827488695703,154.0399932861328,-1.0209470093390747,154.64999389648438,0.08645884098524181
9340,2017-03-29,153.97999572753906,154.58999633789062,152.94000244140625,154.35000610351562,1075000.0,-0.0042680009358144755,2.882380396732789,-100.0,35.94677043820376,39.121622210643665,1.9907995197028185,3.6224658373661214,-1.0708767419459377,-5.680414464348587,27.116477890225234,1.6999969482421875,-1.033524272252464,-3.1595031738281136,-7.396136511960634,1.077130164304407,-5.27781984289436,-1.0411865047618676,3.3805085868985714,41.017862853488054,-5.937374962718479,2.118316669066259,3,1.8700027465820312,3.1550064086914062,-1.3524932861328125,-4.334991455078125,17.080001831054688,2,0.08260814114588366,1.4864837000226818,154.63999938964844,1.0524282497628328,154.58999633789062,-2.6330827488695703,154.0399932861328,0.08260814114588366
9341,2017-03-30,153.91000366210938,154.7100067138672,153.4499969482422,154.10000610351562,1054200.0,-0.00045455297682650553,-1.2702554092321228,0.5135057115757351,27.49174645620394,36.82117878772598,1.5829405072138911,3.4528543042385422,-0.7233199801933097,-5.542357711474722,25.07763004008705,1.260009765625,-1.2924685889309444,-2.9649955749511605,-7.318888703956077,1.3888975540537558,-5.141942139453619,-0.7880490104487023,2.785430133756222,42.483793756856485,1.5564037037071685,2.176946564502465,3,1.5949935913085938,3.2249984741210938,-0.8600006103515625,-4.2649993896484375,16.479995727539062,3,0.0741991936665567,2.882380396732789,153.97999572753906,1.4864837000226818,154.63999938964844,1.0524282497628328,154.58999633789062,0.0741991936665567
9342,2017-03-31,153.60000610351562,154.14999389648438,153.22000122070312,153.38999938964844,1219100.0,-0.0020141482114074405,-2.381772784019975,-1.1052842916800514,27.446179929526238,34.62790134773882,1.3638279775595947,3.4216230800753635,-0.12267636611875332,-5.173231070551026,22.855100675857283,0.92999267578125,-1.9329483017444602,-2.94699325561524,-7.246943759688293,1.3529572484578125,-5.0969685076517806,-0.7970180035786996,2.523467046378016,35.74021538546286,0.38008906215146965,2.149975252036531,3,1.55499267578125,3.5349960327148438,-0.3275032043457031,-3.9550018310546875,18.519989013671875,4,0.08476555010614595,-1.2702554092321228,153.91000366210938,2.882380396732789,153.97999572753906,1.4864837000226818,154.63999938964844,0.08476555010614595
9343,2017-04-03,154.5800018310547,155.2100067138672,153.5,153.60000610351562,2084800.0,0.006380180264306867,-1.8982969754179975,4.666497129986195,34.76502847109303,34.44386860959695,0.050527566779635436,2.3137386802468995,-0.7685327808594025,-6.171466501666771,21.282938124745392,1.7100067138671875,-2.16743042404795,-1.8104972839355469,-6.159777314928874,2.5387827470577804,-3.9851372994322105,0.36414273156111676,1.0515851633030593,67.21302248793056,33.53366567534597,2.1746400154966623,4,-0.02500152587890625,2.5550003051757812,-1.2524986267089844,-4.93499755859375,16.389999389648438,0,0.08196401875316806,-2.381772784019975,153.60000610351562,-1.2702554092321228,153.91000366210938,2.882380396732789,153.97999572753906,0.08196401875316806
9344,2017-04-04,152.72000122070312,154.9600067138672,152.50999450683594,154.47000122070312,2701200.0,-0.012032608282566915,-1.258061794197477,-1.7857220708446866,13.751097264441725,31.81685910709779,1.6410156271047356,4.022405960640214,1.4340943440297451,-4.352681942317474,20.260020993988572,2.45001220703125,-2.4935733474321466,-3.443498229980463,-8.066964242368414,1.1799677824074877,-5.755231236174438,-1.1317652237864877,2.4900054931640625,7.777991274272668,-18.403979243752,2.3117330061939745,4,1.5099945068359375,4.364997863769531,0.8400001525878906,-3.0749969482421875,18.289993286132812,1,0.10214776046898599,-1.8982969754179975,154.5800018310547,-2.381772784019975,153.60000610351562,-1.2702554092321228,153.91000366210938,0.10214776046898599
9345,2017-04-05,152.75999450683594,154.08999633789062,152.6300048828125,153.27000427246094,2013000.0,0.00026187327012272554,-2.7922397051246484,0.2914341517857143,19.058766084558826,30.410204247382314,1.3389319248186098,3.804135809944171,1.8026070729051469,-4.425933995796697,19.174354770279656,1.459991455078125,-2.744672432220824,-3.1665046691894645,-7.983411515252158,1.6504021768732287,-5.574958092220811,-0.7580512461581179,2.45001220703125,9.259217397201438,-16.44896774376705,2.4084534230313523,4,1.3300018310546875,4.325004577636719,1.0650062561035156,-3.114990234375,18.760009765625,2,0.11364232282408682,-1.258061794197477,152.72000122070312,-1.8982969754179975,154.5800018310547,-2.381772784019975,153.60000610351562,0.11364232282408682
9346,2017-04-06,152.9499969482422,153.52000427246094,152.1999969482422,152.77999877929688,2431000.0,0.0012437971212269083,1.0152586397679755,-0.33332336045955,21.144837322723475,28.745186136247554,0.9861271569997427,3.408483189745283,1.9849961133604097,-4.685152489986052,18.009964465945007,1.32000732421875,-2.714549879075804,-2.735002136230463,-7.644069338343371,2.174065065882445,-5.189535737286917,-0.28046853517400905,2.010009765625,24.916862681482684,-0.4081447873622892,2.454533601056459,4,0.8400039672851562,3.9800033569335938,1.8425025939941406,-2.5649948120117188,19.30999755859375,3,0.11840471377374362,-2.7922397051246484,152.75999450683594,-1.258061794197477,152.72000122070312,-1.8982969754179975,154.5800018310547,0.11840471377374362
9347,2017-04-07,153.11000061035156,153.7100067138672,152.57000732421875,153.07000732421875,1323700.0,0.0010461174586589017,-1.192320671391053,0.23525715824432278,26.023769018036404,27.193935202572636,0.7602828035079483,2.9076782090994016,2.185321255282531,-4.864646227932269,16.28552200137509,1.1399993896484375,-2.700702838412923,-2.263998413085943,-6.985285484156975,2.4572886579850888,-4.624641948621473,0.096645122449587,1.3532043457031193,30.232581717900885,2.5032143468592665,2.3606435355355164,4,0.6800003051757812,3.8199996948242188,1.875,-2.7249984741210938,19.160003662109375,4,0.1128600268461406,1.0152586397679755,152.9499969482422,-2.7922397051246484,152.75999450683594,-1.258061794197477,152.72000122070312,0.1128600268461406
9348,2017-04-10,153.4499969482422,154.75999450683594,153.22000122070312,153.22000122070312,1019600.0,0.0022206017669341716,-12.391494725668414,5.7508584509729115,34.42623696406562,26.672714660983672,0.2699609867355548,2.242389235179161,2.14127488850869,-5.170779624486329,14.760696054275414,1.649993896484375,-2.5312007982143996,-1.6445022583007756,-6.106741187330556,2.817736670729005,-3.8756217228156515,0.5866172062141004,-1.25,45.28969482529854,15.432453369042626,2.231119464514887,4,0.2550048828125,3.4800033569335938,1.8675041198730469,-3.0649948120117188,17.520004272460938,0,0.1216682863489571,-1.192320671391053,153.11000061035156,1.0152586397679755,152.9499969482422,-2.7922397051246484,152.75999450683594,0.1216682863489571
9349,2017-04-11,152.8699951171875,153.69000244140625,151.91000366210938,152.88999938964844,986000.0,-0.0037797448197429695,1.197515282238695,-0.08697671332846812,32.627075722798736,26.303859692605332,0.6397615835973625,2.5208246221549757,3.0862228936586575,-4.570162716615897,13.24757564949859,1.779998779296875,-2.4436600395379173,-1.9510040283203125,-6.24295753716882,2.340949480528195,-4.096980782744566,0.19497272610394134,1.8899993896484375,33.68401891025126,2.393579720388324,2.1459767544242516,4,0.6900100708007812,3.915008544921875,2.620006561279297,-2.4849929809570312,18.870010375976562,1,0.11840129967715685,-12.391494725668414,153.4499969482422,-1.192320671391053,153.11000061035156,1.0152586397679755,152.9499969482422,0.11840129967715685
9350,2017-04-12,152.4600067138672,152.9499969482422,151.74000549316406,152.86000061035156,1253700.0,-0.0026819416263212936,3.1724809260720863,19.9954233409611,33.92075716055828,27.01819421531137,0.9068278726881545,2.3760995507826976,3.570552490779221,-4.154986773389112,10.685830982139155,1.209991455078125,-2.474431320213796,-1.9314926147461051,-5.194797433774426,1.3318122042822154,-3.563145024260251,-0.2998402052319591,2.29998779296875,23.84118675411029,-9.429201862360344,1.6316524095141591,4,1.0149993896484375,4.239997863769531,2.7974929809570312,-2.0750045776367188,19.069992065429688,2,0.12167117260976434,1.197515282238695,152.8699951171875,-12.391494725668414,153.4499969482422,-1.192320671391053,153.11000061035156,0.12167117260976434
9351,2017-04-13,152.17999267578125,152.9600067138672,151.77000427246094,151.94000244140625,934600.0,-0.0018366392873867543,-3.103551696921863,-0.5999847409781033,35.648133976023914,27.9295224427,1.023236840813837,2.314844904582742,3.9054557344645104,-3.86162082797199,8.982568384153307,1.19000244140625,-2.5155218250455675,-1.9195060729980469,-4.843199803790981,1.004187657794887,-3.381352938394514,-0.45765920760157996,2.4592022705078023,14.569165007730476,-21.06220769630231,1.4618468653964694,4,1.295013427734375,4.520011901855469,3.932506561279297,-1.7949905395507812,19.920013427734375,3,0.12708642743782672,3.1724809260720863,152.4600067138672,1.197515282238695,152.8699951171875,-12.391494725668414,153.4499969482422,0.12708642743782672
9352,2017-04-17,153.6999969482422,153.9199981689453,152.3300018310547,152.77000427246094,1274500.0,0.009988200457462959,1.3211708099438653,3.8751271617497456,44.026847287109085,28.958613422257336,-0.5376296236313465,0.48996189808039503,2.5000772440960475,-5.31027962768448,7.271223523514353,1.7400054931640625,-2.418643340278436,-0.1900016784667855,-2.5077514700022903,2.1277481130687192,-1.3488765742345379,0.9688732173009669,0.8232304199218561,64.90061540638042,28.456509658369903,1.1588748957677575,4,-0.3499908447265625,3.0000076293945312,3.450000762939453,-3.3149948120117188,18.1300048828125,0,0.12075470349452089,-3.103551696921863,152.17999267578125,3.1724809260720863,152.4600067138672,1.197515282238695,152.8699951171875,0.12075470349452089
9353,2017-04-18,153.27000427246094,153.8800048828125,152.3000030517578,153.0399932861328,886600.0,-0.002797610177741605,1.1792945237193249,0.24732558902671128,41.251612601481845,32.014226237484024,-0.3497855722653469,0.6816080294252345,3.0497997629773863,-4.816465735542749,5.473210945619421,1.5800018310546875,-2.2249303954787365,-0.44649429321287926,-2.348107895761956,1.4551193093361974,-1.3973010944874034,0.5043125080616448,1.141894220703108,70.18366604138086,34.25468821818895,0.9508068012745348,4,-0.0200042724609375,3.4300003051757812,3.879993438720703,-2.8850021362304688,19.05999755859375,1,0.12396424264609918,1.3211708099438653,153.6999969482422,-3.103551696921863,152.17999267578125,3.1724809260720863,152.4600067138672,0.12396424264609918
9354,2017-04-19,154.4600067138672,154.66000366210938,152.9199981689453,153.97000122070312,1291100.0,0.007764092178733417,2.910127385258971,2.130356905930742,52.87088413521209,35.77112824311216,-1.415909897602262,-0.625523726115091,1.9748687231460735,-5.884463396638125,4.938219824532827,1.7400054931640625,-1.971287897178172,0.7975074768066293,-0.9403672515672383,2.535382205180497,-0.07142988738030454,1.666444840993563,-2.720001220703125,93.15078514879941,55.4751522370418,0.8689373641869408,4,-1.2100067138671875,2.2399978637695312,2.729991912841797,-4.015007019042969,18.439987182617188,2,0.10688847461608786,1.1792945237193249,153.27000427246094,1.3211708099438653,153.6999969482422,-3.103551696921863,152.17999267578125,0.10688847461608786
9355,2017-04-20,155.36000061035156,155.86000061035156,153.82000732421875,154.77000427246094,1592700.0,0.005826711494008929,1.5660352008598684,1.2040606607915798,57.88900419243701,39.853813450858105,-2.132570077055277,-1.6054681428824438,1.172795728465701,-6.664123633720777,4.634857468604911,2.0399932861328125,-1.8684371286728378,1.6960014343261776,-0.047974164835125066,3.43997703348748,0.8240136347455405,2.5679892339068147,-3.5615951538085824,87.77505017870334,48.61293791332425,0.8719877995806492,4,-1.55999755859375,1.3400039672851562,1.7199974060058594,-4.915000915527344,18.05999755859375,3,0.10543257478412427,2.910127385258971,154.4600067138672,1.1792945237193249,153.27000427246094,1.3211708099438653,153.6999969482422,0.10543257478412427
9356,2017-04-21,155.0399932861328,155.8300018310547,154.58999633789062,155.27000427246094,1992300.0,-0.002059779370246928,-1.1946905044830938,-0.38985154916464076,57.82601989282356,43.38739688139001,-1.659425771421155,-1.3225529326054186,1.5732275998676073,-6.235119786409683,4.491445087861306,1.2400054931640625,-1.3370603338108253,1.3564941406249886,-0.44177760020158985,3.154765881451567,0.4573582702116994,2.255630011038278,-3.079124023437487,76.96607060195106,35.827349332267026,0.8991358704132935,4,-1.239990234375,0.5800094604492188,2.8600082397460938,-4.209991455078125,18.210006713867188,4,0.10635968915924199,1.5660352008598684,155.36000061035156,2.910127385258971,154.4600067138672,1.1792945237193249,153.27000427246094,0.10635968915924199
9357,2017-04-24,157.33999633789062,157.63999938964844,156.02999877929688,156.52999877929688,1198300.0,0.014834901647041931,1.283682877735212,-3.521560302507629,63.11783928672442,46.575352695018765,-3.6836818113186496,-3.544373770565329,-0.6579416876057564,-8.350012395128232,4.8528872210784435,2.600006103515625,-0.9134254981509002,3.491497039794922,1.0610392707257574,5.921954808864086,2.2762681552603397,4.706725924329504,-5.22316182128904,94.38196147010247,54.20579439260757,1.2152288845345887,4,-2.649993896484375,-1.9249954223632812,0.5600051879882812,-6.5099945068359375,15.449996948242188,0,0.09380964859009921,-1.1946905044830938,155.0399932861328,1.5660352008598684,155.36000061035156,2.910127385258971,154.4600067138672,0.09380964859009921
9358,2017-04-25,158.80999755859375,159.42999267578125,158.1199951171875,158.42999267578125,2171300.0,0.009342832432424064,-1.6199951171875,0.4691432446688268,80.05919744532144,51.84558844196573,-4.820317453137278,-4.935034789516095,-2.0454438897002376,-9.639644652186604,6.088596657973942,2.089996337890625,-0.4553301981387392,4.750498199462896,1.4662432504483718,8.03475314847742,3.1083707249556483,6.392625673970144,-6.361773149609348,90.47625744481869,44.293384576327355,1.6421274745072585,4,-3.2249984741210938,-3.2249984741210938,-0.5399932861328125,-7.9799957275390625,16.010009765625,1,0.08198478982821689,1.283682877735212,157.33999633789062,-1.1946905044830938,155.0399932861328,1.5660352008598684,155.36000061035156,0.08198478982821689
9359,2017-04-26,168.00999450683594,168.1199951171875,160.99000549316406,162.1300048828125,4182900.0,0.05793084245119906,1.3377050246517364,15.47345807902345,89.52823547093396,58.024197143118585,-13.015583436903967,-13.788996729259452,-11.101403681196587,-18.585422011009484,8.093631564846246,9.30999755859375,0.18196033623200947,13.281995391845697,6.224687625503805,20.33930315818759,9.753341508674737,16.810649275016658,-15.0032286365078,99.23076430592724,46.378881095498855,3.5286538831709517,4,-8.064994812011719,-8.079994201660156,-9.522491455078125,-17.17999267578125,8.3800048828125,2,0.02571279962778039,-1.6199951171875,158.80999755859375,1.283682877735212,157.33999633789062,-1.1946905044830938,155.0399932861328,0.02571279962778039
9360,2017-04-27,166.6999969482422,168.75999450683594,166.0,168.67999267578125,2287900.0,-0.007797140654870138,1.5794348542214807,-0.33673456147771774,83.68446235393506,63.36156696288649,-10.58650329826824,-12.097429325569294,-9.689602548296989,-17.01857738424306,10.000271880048128,2.7599945068359375,0.7299309874805431,11.335997772216786,2.4952325300809264,20.176763014352645,6.91561515114887,15.7563803932847,-12.181908153228107,85.46225952866811,27.87565213785588,4.420382621067928,4,-6.1699981689453125,-6.4499969482421875,-8.689994812011719,-15.8699951171875,9.740005493164062,3,0.03719254386169668,1.3377050246517364,168.00999450683594,-1.6199951171875,158.80999755859375,1.283682877735212,157.33999633789062,0.03719254386169668
9361,2017-04-28,165.3300018310547,166.60000610351562,164.77000427246094,166.52999877929688,1507000.0,-0.008218327188169394,1.7313223789840468,0.6060603725310378,78.26087877094025,67.16534823886774,-7.995865924183988,-10.359127325152315,-8.263217375534339,-15.43349917108614,11.826715292269302,1.92999267578125,1.3757352249996302,9.395002746582037,-0.46658841223924696,19.25659390540332,4.464207167171395,14.325798325992679,-9.102884350621991,73.05582225482546,11.513030447383848,4.930795579410644,4,-4.8000030517578125,-5.0800018310546875,-7.334999084472656,-14.5,10.740005493164062,4,0.048932415461759415,1.5794348542214807,166.6999969482422,1.3377050246517364,168.00999450683594,-1.6199951171875,158.80999755859375,0.048932415461759415
9362,2017-05-01,166.6199951171875,167.5399932861328,166.02000427246094,166.3699951171875,1431200.0,0.007802535969551494,-2.2000385492627452,-0.2083338631537454,79.17590340919462,71.3791583286136,-8.113662779621649,-11.197799621259435,-9.462937667536494,-16.490261977819557,13.678327206448607,2.209991455078125,2.1428707035734647,10.03399658203125,-0.845081341115133,20.913074505177633,4.5944576204580585,15.473535543604442,-8.888932393586401,79.88722262775293,15.615661262581497,5.439538961573186,5,-5.779998779296875,-6.3699951171875,-8.779991149902344,-15.789993286132812,9.720001220703125,0,0.03979117199078952,1.7313223789840468,165.3300018310547,1.5794348542214807,166.6999969482422,1.3377050246517364,168.00999450683594,0.03979117199078952
9363,2017-05-02,167.25,167.5,165.75,166.60000610351562,1561700.0,0.0037810881123205853,2.0434944139267044,2.5999755859375,81.7860477164428,74.59195428208366,-7.322051800115219,-11.415194291656292,-10.023468641358306,-16.9162923939204,15.630990206254502,1.75,3.0159658282705664,10.030501556396473,-1.7914544662826017,21.852457579075548,4.11952354505695,15.941479567735996,-8.19546546241071,80.56632378528478,11.91235347616481,5.910978011339535,5,-5.959999084472656,-7.0,-9.574996948242188,-16.419998168945312,7.55999755859375,1,0.03312402562710193,-2.2000385492627452,166.6199951171875,1.7313223789840468,165.3300018310547,1.5794348542214807,166.6999969482422,0.03312402562710193
9364,2017-05-03,168.32000732421875,168.61000061035156,166.91000366210938,167.25,1785200.0,0.006397652162742906,1.0606099839088539,1.6461805718578337,84.06355465337073,77.50023766663185,-6.9501445680913605,-11.864883451713524,-11.009813874366387,-17.746249739116394,17.7608494703429,1.6999969482421875,3.8352041817139764,10.320508575439447,-2.284096870177734,22.92511402105663,4.018205852630842,16.622811298248052,-8.10081759031985,88.97272532582757,14.04505300823665,6.302302722808594,5,-6.645011901855469,-8.07000732421875,-11.185005187988281,-17.490005493164062,6.6099853515625,2,0.03861691847172799,2.0434944139267044,167.25,-2.2000385492627452,166.6199951171875,1.7313223789840468,165.3300018310547,0.03861691847172799
9365,2017-05-04,170.1199951171875,170.24000549316406,168.11000061035156,168.36000061035156,1247400.0,0.010693843361719857,1.1299886322888772,1.6448434202270263,86.16937756415463,80.6494996301131,-7.1926277864801875,-12.96219800927895,-12.683833478073836,-19.312763617991152,20.103445177268096,2.1300048828125,4.862371031650355,11.25249633789062,-2.1956255739849553,24.700618249766194,4.528435381952818,17.97655729382842,-8.875908810536146,97.80602652294955,14.613719465295205,6.724060955937791,5,-6.984992980957031,-9.129989624023438,-13.524993896484375,-19.289993286132812,3.260009765625,3,0.03685636287575611,1.0606099839088539,168.32000732421875,2.0434944139267044,167.25,-2.2000385492627452,166.6199951171875,0.03685636287575611
9366,2017-05-05,171.05999755859375,171.14999389648438,169.63999938964844,170.0800018310547,1681300.0,0.005525525913392615,1.603464832085871,0.5568174921755114,85.838172321095,83.17398107837649,-6.281815537512273,-13.15009155611176,-13.507236277050765,-20.04881887321227,22.371746424154754,1.5099945068359375,5.820841942612276,11.286998748779297,-2.901866503882701,25.475864001441295,4.192566122448284,18.38143137511031,-8.556482565830606,98.33339926644702,12.297433031881226,7.094432626331,5,-6.4250030517578125,-9.614997863769531,-14.567497253417969,-20.229995727539062,3.8699951171875,4,0.03145098187534856,1.1299886322888772,170.1199951171875,1.0606099839088539,168.32000732421875,2.0434944139267044,167.25,0.03145098187534856
9367,2017-05-08,170.38999938964844,171.6699981689453,169.7899932861328,171.42999267578125,3636100.0,-0.003916743706931292,1.473683682176379,-1.0612222654729466,84.99591393690619,83.72250513299703,-3.9850753314414646,-11.72003463341835,-12.734079351170664,-19.173026393007433,24.918691574035943,1.8800048828125,6.74557921852292,9.753000640869146,-4.826608406787784,24.332609688526077,2.4631961170406953,17.042805164697597,-6.503047772289904,78.37839231080514,-9.263623674997206,7.289804523828465,5,-4.05999755859375,-8.68499755859375,-14.069999694824219,-19.55999755859375,4.1800079345703125,0,0.033335336316195674,1.603464832085871,171.05999755859375,1.1299886322888772,170.1199951171875,1.0606099839088539,168.32000732421875,0.033335336316195674
9368,2017-05-09,172.1199951171875,173.2100067138672,171.0,171.6699981689453,1806500.0,0.010153152965174383,-1.469290506269766,-0.4326921666153146,85.31999836425682,83.25492323225512,-4.054914711254298,-12.626997454685693,-14.322567749624909,-20.69657507060532,27.83855086819319,2.82000732421875,7.85552543404674,10.549496459960949,-4.476526714249019,25.575519634170917,3.036484872855965,18.062508047065933,-6.832095120543357,82.69823700520979,-4.071519328454102,7.5130115871049785,5,-3.1299896240234375,-9.644989013671875,-15.974994659423828,-21.289993286132812,2.010009765625,1,0.024517786081913018,1.473683682176379,170.38999938964844,1.603464832085871,171.05999755859375,1.1299886322888772,170.1199951171875,0.024517786081913018
9369,2017-05-10,170.97000122070312,172.6699981689453,170.1999969482422,170.94000244140625,1860100.0,-0.006681349808901671,-2.271503637833468,0.06666440608999356,80.91091097745142,82.94675085709027,-2.7277391141796272,-10.594663703671642,-13.015721543762595,-19.311194525227336,30.470508593667887,2.470001220703125,8.804110593133629,8.49450225830077,-6.505377703287024,23.494382219888564,0.9945622775068728,15.994442239094667,-4.097679880614379,56.07837622743348,-29.301640911120913,7.4999399807938945,5,-1.9799957275390625,-8.4949951171875,-15.125,-20.139999389648438,3.8899993896484375,2,0.02246005913595117,-1.469290506269766,172.1199951171875,1.473683682176379,170.38999938964844,1.603464832085871,171.05999755859375,0.02246005913595117
9370,2017-05-11,171.00999450683594,171.07000732421875,169.4600067138672,169.8800048828125,1126900.0,0.00023391990318333278,1.5759695316219284,37.66785350966429,81.97841401292568,83.35981032842199,-2.3379227675247307,-9.669440465455637,-12.96415346359069,-19.108388718364125,32.98876748387276,1.6100006103515625,9.542881122884012,7.606996154785151,-7.07600742046418,22.28999973003448,0.26549436716047126,14.94849794240983,-2.8701360919914976,41.3330078125,-43.24781500479875,7.3415017876246695,5,-1.5299911499023438,-8.534988403320312,-15.352497100830078,-20.17999267578125,5.2400054931640625,3,0.022922626132173995,-2.271503637833468,170.97000122070312,-1.469290506269766,172.1199951171875,1.473683682176379,170.38999938964844,0.022922626132173995
9371,2017-05-12,171.52000427246094,172.05999755859375,170.41000366210938,170.6999969482422,1107400.0,0.0029823389392871213,-1.3571444141689373,0.7256768617919114,80.58675959747828,83.51657212712016,-2.098188801683392,-9.124049968791212,-13.354799862267413,-19.354840194765046,35.71568510221875,1.649993896484375,9.083696823875812,7.150005340576172,-6.956980220751348,21.25699090190369,0.09651255991241214,14.203498121239932,-2.366116197811948,54.933268229166664,-27.234280522585983,7.053492780663755,5,-2.0400009155273438,-9.044998168945312,-15.932506561279297,-20.69000244140625,4.149993896484375,4,0.010844219706273694,1.5759695316219284,171.00999450683594,-2.271503637833468,170.97000122070312,-1.469290506269766,172.1199951171875,0.010844219706273694
9372,2017-05-15,172.25999450683594,173.52999877929688,171.3800048828125,171.5,2280300.0,0.00431430862839477,-3.3000534065766383,0.9268142910308894,79.95549456562003,83.3131773325843,-2.1836444356866025,-8.856347629754111,-13.995315585161421,-19.80369592234564,39.27603459727373,2.149993896484375,8.83601503773474,6.961995697021479,-6.621762872091011,20.54575426613397,0.17011641246523368,13.753874981577724,-2.79998779296875,68.79590298840405,-11.811696650866295,6.791879284556244,5,-2.0399932861328125,-9.624992370605469,-16.899993896484375,-21.42999267578125,3.3400115966796875,0,0.015499815709325127,-1.3571444141689373,171.52000427246094,1.5759695316219284,171.00999450683594,-2.271503637833468,170.97000122070312,0.015499815709325127
9373,2017-05-16,172.27000427246094,172.75999450683594,171.77999877929688,172.33999633789062,1482300.0,5.810847523624041e-05,1.153864211814813,-0.09209548858594173,66.06341037921487,81.31316130212255,-1.5719929460244657,-7.768222015687144,-13.824700767705906,-19.528339300388666,43.04850350672502,0.9799957275390625,8.809544292904377,6.02200546264649,-6.646638528132826,18.690649453425806,-0.31231653274318205,12.356327458036162,-1.9959991455078239,69.04184365521819,-8.829593199557408,6.334321995389658,5,-1.4500045776367188,-9.635002136230469,-16.910003662109375,-21.05500030517578,3.1999969482421875,1,0.013351152230310248,-3.3000534065766383,172.25999450683594,-1.3571444141689373,171.52000427246094,1.5759695316219284,171.00999450683594,0.013351152230310248
9374,2017-05-17,170.97000122070312,173.0,170.83999633789062,172.27000427246094,1368000.0,-0.007546311136683692,-1.7692127116405998,18.573577501635057,66.11324222578196,79.08470182008115,0.16030007124416557,-5.447192924404078,-12.340947736263786,-17.931186075753914,46.30963821404321,2.160003662109375,8.622682522556431,3.8965026855468636,-7.638894744403501,15.431900115497228,-1.8711960294283188,9.664201400522046,2.55999755859375,37.10067446228597,-38.166040613567056,5.7676987149751895,5,0.5250015258789062,-8.334999084472656,-15.65250015258789,-19.154998779296875,3.470001220703125,2,0.018482796043442606,1.153864211814813,172.27000427246094,-3.3000534065766383,172.25999450683594,-1.3571444141689373,171.52000427246094,0.018482796043442606
9375,2017-05-18,171.74000549316406,173.25999450683594,170.8699951171875,171.02999877929688,1553200.0,0.004503739059269041,-3.64071226464009,-0.5461577285585173,75.33599507858581,77.91779323758011,-0.397545515691462,-5.193396713325427,-12.922203263742745,-18.392554123632806,49.06722653303549,2.3899993896484375,8.34899343708463,3.847506713867176,-6.4452157680306925,14.140229195765045,-1.298854527081744,8.993867954816096,1.7361932373046898,42.62833052936343,-31.558237027732552,5.146361240948931,5,-0.24500274658203125,-9.105003356933594,-16.567501068115234,-19.580001831054688,1.489990234375,3,0.018166967610302676,-1.7692127116405998,170.97000122070312,1.153864211814813,172.27000427246094,-3.3000534065766383,172.25999450683594,0.018166967610302676
9376,2017-05-19,171.52999877929688,172.6999969482422,171.22999572753906,172.1199951171875,1130900.0,-0.001222817672936083,-1.4705852182387034,-0.8309728997872387,71.21867136519256,76.3869885073897,-0.1272384012669363,-3.883781344943486,-12.531023089570851,-17.89307553769123,51.97383835134275,1.470001220703125,7.90705045458094,2.812999725341797,-5.618322093540911,11.244321544224505,-1.4026611840995429,7.028660634783137,1.893475903320308,25.650625099267128,-45.83966588460426,4.215660909441354,5,-0.03499603271484375,-8.879997253417969,-16.442493438720703,-19.3699951171875,2.1699981689453125,4,0.027517059723041415,-3.64071226464009,171.74000549316406,-1.7692127116405998,170.97000122070312,1.153864211814813,172.27000427246094,0.027517059723041415
9377,2017-05-22,172.10000610351562,172.3800048828125,170.8000030517578,171.35000610351562,1044400.0,0.003323076594620389,1.4122210315426549,-1.2711943309367404,71.0686446070633,74.80350475659043,-0.479608327842044,-3.4691752368723314,-12.959466890381464,-18.176459041153294,54.00915766469348,1.5800018310546875,7.207463247054761,2.6450065612793026,-3.9847476239933712,9.274760746551976,-0.6698705313570485,5.959883653915654,1.2717990122070262,52.84583607289509,-16.77363965627591,3.314877092636341,5,-0.6050033569335938,-9.185005187988281,-17.012500762939453,-18.230003356933594,3.6699981689453125,0,0.02074370679151749,-1.4705852182387034,171.52999877929688,-3.64071226464009,171.74000549316406,-1.7692127116405998,170.97000122070312,0.02074370679151749
9378,2017-05-23,171.8300018310547,173.63999938964844,171.75,173.38999938964844,1078700.0,-0.0015688800864919195,-1.1976721491811715,-2.0799967447916665,66.3865187044712,73.18968339292596,-0.28504062042526357,-2.291202928922587,-12.538768561971324,-17.599490202007786,55.52219034912371,1.8899993896484375,6.444380012549459,1.7240020751953011,-2.6919578722730364,6.139962022663639,-0.48397789853888185,3.931982048929484,-1.029998779296875,36.26760941747886,-29.62720586654165,2.207979973734175,5,-0.279998779296875,-8.860000610351562,-16.804996490478516,-15.885002136230469,2.05999755859375,1,0.021940314451999177,1.4122210315426549,172.10000610351562,-1.4705852182387034,171.52999877929688,-3.64071226464009,171.74000549316406,0.021940314451999177
9379,2017-05-24,172.3300018310547,172.44000244140625,171.27999877929688,171.80999755859375,827900.0,0.0029098527304423083,2.1351217601088726,-0.33333659376344926,61.74283884253967,70.94128615177195,-0.6390385689403217,-2.583417743160453,-12.856591030960914,-17.790653165764468,54.94395759621658,1.160003662109375,5.735735442353899,2.0080017089843807,-2.398886673782499,6.414890091751261,-0.19544248239904505,4.211445900367806,-1.529998779296875,53.87326592235201,-7.65514381763515,2.203444191383436,5,-0.30500030517578125,-9.050003051757812,-17.354999542236328,-16.38500213623047,2.1399993896484375,2,0.018220851600331045,-1.1976721491811715,171.8300018310547,1.4122210315426549,172.10000610351562,-1.4705852182387034,171.52999877929688,0.018220851600331045
9380,2017-05-25,172.89999389648438,173.07000732421875,171.9600067138672,172.47000122070312,764200.0,0.003307561419215288,1.8830453392517439,0.8269021978344435,60.176961275795605,68.67353078269612,-1.02000470156122,-2.809131458298168,-13.321391084356037,-18.03929099346783,54.29309876326219,1.1100006103515625,4.850764810304156,2.267993927001953,-1.933592404700903,6.469580258704809,0.16720076115052507,4.368787092853381,-2.043190917968758,73.94343495126853,16.365439614871377,2.1007931658514285,5,-0.67999267578125,-9.169990539550781,-17.924991607666016,-16.87499237060547,1.510009765625,3,0.008906932326694372,2.1351217601088726,172.3300018310547,-1.1976721491811715,171.8300018310547,1.4122210315426549,172.10000610351562,0.008906932326694372
9381,2017-05-26,173.4199981689453,173.55999755859375,172.8800048828125,173.30999755859375,683300.0,0.003007543613750885,2.487147384482961,0.25581973030518096,67.041584851772,67.23865192560189,-1.388128364025448,-2.8374555929231065,-13.63031115671302,-18.27269022255925,54.377064106270964,0.67999267578125,4.164432841562245,2.383498382568348,-1.1777744310265064,5.944771196163202,0.6028619757709066,4.164134789365789,-2.5075312622070385,92.25346815529599,35.76548667798361,1.7806364067974274,5,-1.1999969482421875,-9.305000305175781,-18.169994354248047,-17.37999725341797,2.32000732421875,4,-0.0010956201326974835,1.8830453392517439,172.89999389648438,2.1351217601088726,172.3300018310547,-1.1976721491811715,171.8300018310547,-0.0010956201326974835
9382,2017-05-30,173.25,173.5800018310547,172.4199981689453,173.1699981689453,1114200.0,-0.0009802685430759794,2.1351217601088726,0.7272853377722291,57.7080644489779,66.31028015557555,-1.1878440858307897,-2.2612205089897657,-13.24266099514415,-17.837957009603485,54.179082046287185,1.160003662109375,3.4297733051250816,1.8819999694824219,-1.1420745115158297,4.9060744504806735,0.3699627289832961,3.3940372099815477,-2.2829824436035153,83.47460640739664,29.050299717689356,1.512037240499127,5,-1.029998779296875,-8.415000915527344,-18.539997100830078,-16.574996948242188,1.7899932861328125,1,0.0025973849826388395,2.487147384482961,173.4199981689453,1.8830453392517439,172.89999389648438,2.1351217601088726,172.3300018310547,0.0025973849826388395
9383,2017-05-31,172.7899932861328,174.3800048828125,172.77999877929688,173.77999877929688,1836500.0,-0.002655161407602802,-2.168346149778671,-12.374785428189968,63.70469780150335,66.04266410843348,-0.722274965827495,-1.438651273486954,-12.528786681764814,-17.116715318082356,54.20505381734362,1.600006103515625,2.73554031888483,1.1449935913086051,-1.2377708361058524,3.5277580187230626,-0.046388622398637835,2.336375805015848,-1.7695160930712746,48.709404317736585,-5.278239998412253,1.1913822137072316,5,-0.19998931884765625,-6.5399932861328125,-17.737491607666016,-16.114990234375,4.70001220703125,2,0.017246432676187196,2.1351217601088726,173.25,2.487147384482961,173.4199981689453,1.8830453392517439,172.89999389648438,0.017246432676187196
9384,2017-06-01,174.82000732421875,174.82000732421875,172.3300018310547,172.7899932861328,1014500.0,0.011748446767541276,1.4531904178473982,-2.050507852838273,72.07410459016336,65.68023183194211,-2.401250646829766,-3.116519017308093,-14.237424081051131,-18.90121573816637,53.90906235903672,2.4900054931640625,2.0581417701371265,2.8500076293945256,0.6077794525579066,5.092235806231145,1.7288935409762018,3.9711217178128493,-3.6651490235671815,100.0,42.57703067988546,1.121114088418312,6,-2.0100021362304688,-6.915000915527344,-19.235008239746094,-18.12000274658203,2.8499908447265625,3,-0.005319802629029424,-2.168346149778671,172.7899932861328,2.1351217601088726,173.25,2.487147384482961,173.4199981689453,-0.005319802629029424
9385,2017-06-02,176.38999938964844,176.38999938964844,174.1699981689453,175.0,1074500.0,0.008980620064372946,2.1942477633240025,0.6847240282924556,75.12888830100496,66.1147003803657,-3.623304335321592,-4.419271774692561,-15.454400284648301,-20.217585047793932,53.46395410407212,2.220001220703125,1.9790404957016108,4.106499481201183,1.276983179897286,6.9360157825050806,2.6917413305492346,5.521257631853132,-5.01523214758285,100.0,40.51629646962404,1.414758150651951,6,-2.7949981689453125,-5.80999755859375,-16.452499389648438,-16.459999084472656,2.25,4,-0.010884960460280979,1.4531904178473982,174.82000732421875,-2.168346149778671,172.7899932861328,2.1351217601088726,173.25,-0.010884960460280979
9386,2017-06-05,176.44000244140625,176.85000610351562,175.30999755859375,176.25999450683594,874300.0,0.00028348008351297693,2.0799700932297784,0.1295021680663044,73.2221481892148,66.35397855616031,-3.244804666842583,-4.264179070091899,-15.12160597025877,-20.015730116062088,52.888847108828216,1.540008544921875,2.0123378839256247,3.8875022888183537,0.5673372786092443,7.207667299027463,2.227419783713799,5.547584793922908,-4.664016627534039,90.92913109380433,31.275720892432794,1.6600825051045538,6,-2.375,-5.629997253417969,-16.050003051757812,-16.19000244140625,3.7599945068359375,0,-0.011505320512399164,2.1942477633240025,176.38999938964844,1.4531904178473982,174.82000732421875,-2.168346149778671,172.7899932861328,-0.011505320512399164
9387,2017-06-06,176.07000732421875,176.5800018310547,175.74000549316406,176.0,1443000.0,-0.00209700244880906,-1.8474628872911603,0.38891243536492326,70.29909409392275,66.78870915498827,-2.517147678973089,-3.633104828048374,-14.345555258517464,-19.368562893924917,52.20058647712976,0.839996337890625,1.8626153296556538,3.233506774902338,-0.2742268523022062,6.741240402106882,1.4796399613000801,4.987373588504596,-3.786619481382189,82.74340615009638,23.274688280684316,1.7538668136022706,6,-2.0050048828125,-4.7700042724609375,-15.680007934570312,-15.82000732421875,3.959991455078125,1,-0.0018742648794636274,2.0799700932297784,176.44000244140625,2.1942477633240025,176.38999938964844,1.4531904178473982,174.82000732421875,-0.0018742648794636274
9388,2017-06-07,176.33999633789062,176.50999450683594,175.52000427246094,176.08999633789062,897800.0,0.0015334185405848633,2.3559199296539597,3.5710549258936357,82.23279771979573,69.06537125246116,-2.3245698530972163,-3.763698625777465,-14.21571034996117,-19.353004136570405,51.18079313898627,0.989990234375,1.8424062128701166,3.2924957275390625,-0.5275513757363228,7.112542830814448,1.3824721759013698,5.202519279176755,-3.5999466689861492,88.71660877109476,25.327163528327617,1.910023551637696,6,-1.9349899291992188,-5.0399932861328125,-15.794998168945312,-16.089996337890625,4.6100006103515625,2,-0.007372139496174435,-1.8474628872911603,176.07000732421875,2.0799700932297784,176.44000244140625,2.1942477633240025,176.38999938964844,-0.007372139496174435
9389,2017-06-08,174.80999755859375,176.36000061035156,173.85000610351562,176.33999633789062,2016400.0,-0.008676413808953454,2.1974303152820434,-6.1199951171875,66.8866234810474,69.81088927526692,-0.4534764394660442,-2.0356345970183156,-12.297024653035407,-17.548564878038803,50.169349284042994,2.5099945068359375,1.7610362591800879,1.5704971313476506,-2.19552052166253,5.336514784357831,-0.3125116951574398,3.453505957852741,-1.6589522462281536,31.999715169270832,-32.61071089611286,1.8830088265050973,6,-0.21999359130859375,-2.92999267578125,-14.039997100830078,-14.55999755859375,5.9799957275390625,3,0.015330976328582269,2.3559199296539597,176.33999633789062,-1.8474628872911603,176.07000732421875,2.0799700932297784,176.44000244140625,0.015330976328582269
9390,2017-06-09,174.92999267578125,175.97000122070312,174.07000732421875,175.3000030517578,1238400.0,0.0006864316621666422,1.2222063586961371,0.24183703999202155,68.88885498046875,70.01614151178876,-0.2852287387943022,-1.946704108515462,-11.997647470623576,-17.3708364678034,49.559576858315644,1.899993896484375,1.8003442731317705,1.494492340087902,-2.1901120644213563,5.17909674459716,-0.34780986216674137,3.3367945423425454,-1.4090512843006593,35.99955240885417,-32.15356387172035,1.8423022022546325,6,-0.33998870849609375,-2.4499893188476562,-13.96749496459961,-14.67999267578125,4.420013427734375,4,0.015663440278320007,2.1974303152820434,174.80999755859375,2.3559199296539597,176.33999633789062,-1.8474628872911603,176.07000732421875,0.015663440278320007
9391,2017-06-12,173.3800048828125,175.19000244140625,172.0399932861328,174.99000549316406,1695200.0,-0.008860617720607422,2.13434603384272,4.351230978597056,56.41283208571847,69.87222680475995,1.4063859134573704,-0.2637474710996912,-10.03539542460399,-15.52288852450414,48.26006759806643,3.1500091552734375,1.8616647720039055,-0.14849548339844887,-3.72174242634955,3.4247514595526525,-1.9351189548739853,1.6381279880770876,3.470001220703125,29.515618383109153,-38.89770547969252,1.7866234714755478,6,1.0649948120117188,-0.22499847412109375,-11.317501068115234,-12.389999389648438,6.769989013671903,0,0.03033795338967238,1.2222063586961371,174.92999267578125,2.1974303152820434,174.80999755859375,2.3559199296539597,176.33999633789062,0.03033795338967238
9392,2017-06-13,174.92999267578125,175.10000610351562,173.3300018310547,173.52000427246094,912100.0,0.008939830137946858,1.0228443878663167,-0.875768862604608,63.76554511046396,69.87898761686668,0.13384105062093,-1.6901019647338273,-11.136614298289487,-16.75744934135372,46.629112788647625,1.7700042724609375,1.9554569922484575,1.2679924011230526,-2.3052141557277537,4.841198957973859,-0.5186108773023363,3.0545956795484415,1.8238131713867176,64.65321253746424,-7.503030472818608,1.7866032784253965,6,-0.48499298095703125,-1.7749862670898438,-11.889995574951172,-13.484992980957031,6.6200103759765625,1,0.030126361933990653,2.13434603384272,173.3800048828125,1.2222063586961371,174.92999267578125,2.1974303152820434,174.80999755859375,0.030126361933990653
9393,2017-06-14,174.57000732421875,175.33999633789062,173.77999877929688,175.33999633789062,1337300.0,-0.002057882390869903,3.051999524394594,-0.5460959904767058,60.072013030406566,68.54542188800481,0.8637021107265639,-1.2110630930089599,-10.354383470661361,-16.067994438847137,44.947442150596174,1.55999755859375,1.9400380554946821,0.7930068969726562,-2.7393815136055935,4.325395307550906,-0.9731873083164828,2.5592011022617953,2.0895222717285264,58.56504047810791,-15.24690345392667,1.7661942052891286,6,-0.12500762939453125,-1.4150009155273438,-10.552505493164062,-12.865005493164062,7.6099853515625,2,0.03127680143209033,1.0228443878663167,174.92999267578125,2.13434603384272,173.3800048828125,1.2222063586961371,174.92999267578125,0.03127680143209033
9394,2017-06-15,174.1300048828125,174.24000549316406,172.5800018310547,173.82000732421875,1150400.0,-0.0025204927704967073,5.26417919041861,-0.4025999762197297,55.59606685567826,66.37510839407963,1.3360327699174377,-0.550402131324347,-9.428580080061835,-15.286239832703586,43.51621576665998,1.9900054931640625,2.055509125529909,0.19500427246094887,-3.0822051915746442,3.472213736496542,-1.4436004595568477,1.8336090044787454,2.437133986938477,53.18084928773048,-19.762899757263455,1.6386047320177908,6,0.31499481201171875,-0.9749984741210938,-8.397499084472656,-11.654998779296875,8.029998779296875,3,0.03916609357485212,3.051999524394594,174.57000732421875,1.0228443878663167,174.92999267578125,2.13434603384272,173.3800048828125,0.03916609357485212
9395,2017-06-16,174.86000061035156,175.30999755859375,174.0,174.55999755859375,1944700.0,0.004192245489399449,1.1833348168304871,0.9677594014569797,56.42861035422343,64.50915974574727,0.4092165794841378,-1.0905858621528637,-9.655565381481097,-15.637868470281944,42.126747617190034,1.30999755859375,2.1982630401336962,0.7690002441406136,-2.362045884954938,3.900046373236165,-0.7965228204071764,2.3345233086884036,1.616595347727042,85.45468837420064,14.33577572817586,1.5655230645477813,6,-0.5500030517578125,-1.7049942016601562,-9.127494812011719,-12.384994506835938,5.2700042724609375,4,0.033912802556802735,5.26417919041861,174.1300048828125,3.051999524394594,174.57000732421875,1.0228443878663167,174.92999267578125,0.033912802556802735
9396,2017-06-19,176.25,176.7100067138672,175.08999633789062,175.6199951171875,1154800.0,0.007949212997807598,1.0903112756196964,2.0999949137887186,62.07734097995709,63.5956316219733,-1.1293301303397811,-2.222808421151285,-10.522156729043473,-16.660729050821203,40.86751062764389,1.850006103515625,2.1112147618039216,1.9229995727538949,-1.1051148852561141,4.951114030763904,0.4089423437488904,3.4370568017588994,-4.2100067138671875,88.86183607720272,18.50833144096144,1.5140572290050036,6,-1.875,-2.6199951171875,-10.27249526977539,-13.774993896484375,-1.19000244140625,0,0.01758868711214534,1.1833348168304871,174.86000061035156,5.26417919041861,174.1300048828125,3.051999524394594,174.57000732421875,0.01758868711214534
9397,2017-06-20,175.6699981689453,176.9199981689453,175.25999450683594,176.0399932861328,1299600.0,-0.00329079053080672,-1.789916397394471,-0.5872892850222825,61.48332112462857,61.29013422251028,-0.6839626848959597,-1.4352231302700886,-9.419853173303864,-15.723932031354252,39.86615565776062,1.660003662109375,1.8191254184362435,1.1644981384277457,-1.7287576714010697,4.057753948256561,-0.282129766486662,2.6111260433421535,-3.5366046142578114,71.19813237889645,-1.8149990209375773,1.4466279049144117,6,-1.19000244140625,-1.80999755859375,-9.692493438720703,-13.194992065429688,-0.399993896484375,1,0.025502338328885266,1.0903112756196964,176.25,1.1833348168304871,174.86000061035156,5.26417919041861,174.1300048828125,0.025502338328885266
9398,2017-06-21,175.60000610351562,176.8800048828125,175.08999633789062,176.49000549316406,1348000.0,-0.00039842924892830034,1.1437251587555393,2.405435499835038,53.6862205530701,59.823422786068356,-0.8157631923814961,-1.126043072185496,-8.82856474210314,-15.331452176050163,38.47064361256965,1.790008544921875,1.5459942459635556,0.906005859375,-1.7334087458994532,3.545420464649453,-0.4137014432622266,2.2257131620122266,-3.2751483642578023,69.58541061646966,-0.013482458261947272,1.3197073026372221,6,-1.1200103759765625,-1.7400054931640625,-9.172504425048828,-12.965003967285156,0.3699951171875,2,0.033883808322504816,-1.789916397394471,175.6699981689453,1.0903112756196964,176.25,1.1833348168304871,174.86000061035156,0.033883808322504816
9399,2017-06-22,175.47000122070312,176.3699951171875,174.3000030517578,176.02999877929688,964500.0,-0.0007403466873222575,2.3387231738531207,0.6292111714986198,44.96715331513619,57.165455934364736,-0.6507215639038293,-0.7891983887855645,-8.149328106556027,-14.841952415964585,37.144383128764225,2.0699920654296875,1.3039315594027983,0.6190010070800724,-1.7920100993690653,3.03001211352921,-0.5865045461444822,1.824506560304627,-2.961337864257814,50.342539126799565,-14.774213370740895,1.2055055532245618,6,-0.9900054931640625,-1.6100006103515625,-8.742500305175781,-12.834999084472656,0.05999755859375,3,0.0382401060488875,1.1437251587555393,175.60000610351562,-1.789916397394471,175.6699981689453,1.0903112756196964,176.25,0.0382401060488875
9400,2017-06-23,174.44000244140625,175.75,173.1999969482422,175.75,1633700.0,-0.0058699422814807445,2.8931416856916554,2.339291553133515,40.11851271071439,55.35497600380873,0.33800784776516934,0.38165729955201755,-6.557525107575259,-13.600099639881506,35.35442933108073,2.5500030517578125,0.8983281735843889,-0.48799819946287926,-2.7290290403498147,1.7530326414240562,-1.608513619906347,0.6325172209805885,-1.754885692460931,33.333470060789026,-27.340133125216838,1.1205154204434693,6,0.30999755859375,-0.5800018310546875,-7.375,-11.805000305175781,1.029998779296875,4,0.044255910987482716,2.3387231738531207,175.47000122070312,1.1437251587555393,175.60000610351562,-1.789916397394471,175.6699981689453,0.044255910987482716
9401,2017-06-26,173.22999572753906,175.0,172.94000244140625,174.99000549316406,1297100.0,-0.006936520849187833,1.31460558574931,1.343521408936309,37.043678500176114,52.385879713776745,1.7036556005736543,1.6619064683137879,-4.7791643012999145,-12.191906256147405,33.293650372567775,2.05999755859375,0.7010762718660146,-1.68850479125976,-3.9578838171775033,0.5808742346579834,-2.823194304218646,-0.5538152783008741,-0.37548372179375633,7.286271292359479,-48.50559612573827,1.1346895129588763,6,1.5200042724609375,0.6300048828125,-6.1649932861328125,-10.594993591308594,3.2100067138671875,0,0.03983149180541434,2.8931416856916554,174.44000244140625,2.3387231738531207,175.47000122070312,1.1437251587555393,175.60000610351562,0.03983149180541434
9402,2017-06-27,173.6999969482422,174.3000030517578,172.1300048828125,172.97000122070312,1207800.0,0.002713163033510435,1.248693520970866,-0.41476799833541406,38.17200111023149,49.95254505597951,1.1631486302896406,1.293673769521149,-4.712633521975533,-12.438697395501691,31.29663619423023,2.1699981689453125,0.4733914802668835,-1.2410034179687557,-3.4488181333599073,0.9668112974223959,-2.3449107756643457,-0.13709606027316568,3.220001220703125,33.05246453536184,-17.80734512809741,1.1039073576955762,6,0.8250045776367188,0.160003662109375,-6.627494812011719,-11.064994812011719,2.040008544921875,1,0.007829594900665482,1.31460558574931,173.22999572753906,2.8931416856916554,174.44000244140625,2.3387231738531207,175.47000122070312,0.007829594900665482
9403,2017-06-28,175.77000427246094,176.27000427246094,173.77000427246094,174.6199951171875,1009900.0,0.01191714082088069,1.3255714924451574,1.575364227336385,54.10260456539063,49.78660480150311,-0.8032037231763525,-0.570902074482575,-6.197130982682239,-14.26735937052996,29.32341614632349,2.57000732421875,0.543822852941048,0.6800033569335824,-1.3078550716384996,2.6678617855056643,-0.3139258573524444,1.6739325712196091,1.054194030761721,85.8492399378131,31.256927668227263,0.9939292142860358,6,-1.2450027465820312,-1.6700057983398438,-8.56500244140625,-13.135002136230469,0.55999755859375,2,-0.0028446264313958247,1.248693520970866,173.6999969482422,1.31460558574931,173.22999572753906,2.8931416856916554,174.44000244140625,-0.0028446264313958247
9404,2017-06-29,173.88999938964844,176.10000610351562,173.1999969482422,175.60000610351562,1252100.0,-0.010695823161603335,1.1402228565958907,-1.4869505221117996,46.13671944524114,48.64306136717175,1.1612991278695404,1.3026437738707841,-3.7797533171510054,-12.164869882407032,27.465412363058405,2.9000091552734375,0.3423349912057745,-1.153501129150385,-3.2102677158131883,0.9032654575124184,-2.181884422481801,-0.12511783581896907,2.8403150451660224,42.51195087701193,-13.836040330687638,1.0283832933314023,6,0.6350021362304688,0.20999908447265625,-6.629997253417969,-11.199996948242188,3.4600067138671875,3,0.011961595481945198,1.3255714924451574,175.77000427246094,1.248693520970866,173.6999969482422,1.31460558574931,173.22999572753906,0.011961595481945198
9405,2017-06-30,174.47000122070312,175.2100067138672,173.97999572753906,174.4199981689453,819700.0,0.0033354524877249325,-1.6451623488490377,-0.029241435926722407,54.36347954416622,47.78596565208387,0.5812865949870911,0.6023058289832193,-3.8335771630752618,-12.531605049508244,25.086894408473515,1.32000732421875,0.22792384931881315,-0.4774993896484432,-2.4470248120115343,1.492026032714648,-1.462262100830003,0.5072633215331166,2.168307023071293,56.52165900655686,-3.0874135653262726,0.9847627111815497,6,0.05500030517578125,-0.029998779296875,-6.817501068115234,-11.779998779296875,-0.4799957275390625,4,0.00607552903752695,1.1402228565958907,173.88999938964844,1.3255714924451574,175.77000427246094,1.248693520970866,173.6999969482422,0.00607552903752695
9406,2017-07-03,174.41000366210938,176.1999969482422,174.41000366210938,175.3300018310547,612300.0,-0.0003438846688483821,-2.8912974972219,-18.398840402807444,47.63641357421874,46.247420368704994,0.3942972466484207,0.5295748063341534,-3.2269337751448575,-12.264348575127485,22.633159241004883,1.7899932861328125,0.2075507600807498,-0.43599700927734375,-2.2873516115425048,1.4153575929878173,-1.3616743104099385,0.48968029185525097,2.1381385144458136,55.0724424017485,-3.7375340539742368,0.9256773011325845,7,0.095001220703125,0.0699920654296875,-6.435001373291016,-11.720001220703125,-1.1500091552734375,0,0.006077619037537119,-1.6451623488490377,174.47000122070312,1.1402228565958907,173.88999938964844,1.3255714924451574,175.77000427246094,0.006077619037537119
9407,2017-07-05,175.74000549316406,176.44000244140625,174.22999572753906,174.60000610351562,1186800.0,0.007625719873450398,-1.3510457839930525,-1.2391322375731844,54.88720366822313,46.380862937055326,-1.0334030921317492,-0.8710781864663772,-4.0577117034766275,-13.397052813308392,20.086312179981753,2.2100067138671875,0.15351608405907768,0.9105049133300724,-0.900356941703194,2.721366768363339,0.005073985813424997,1.8159358408467199,0.7197739375162655,78.39519254769542,18.74646812951059,0.905430927516637,7,-1.4550018310546875,-1.260009765625,-7.572505950927734,-13.050003051757812,-4.0,2,0.003983139446694928,-2.8912974972219,174.41000366210938,-1.6451623488490377,174.47000122070312,1.1402228565958907,173.88999938964844,0.003983139446694928
9408,2017-07-06,175.0399932861328,175.7899932861328,174.2899932861328,174.77999877929688,2290600.0,-0.00398322627262282,-1.4193441210853381,0.22806547897899906,53.72030437663052,47.35343527722137,-0.4706796410679317,-0.28823030643803804,-2.903706664675809,-12.50420552096,17.58053033488044,1.5,-0.12789131120646857,0.2754928588867074,-1.3949629549329359,1.9459486727063506,-0.5597350480231,1.1107207657965148,1.4000091552734375,56.78991414590957,-3.5250618425965072,0.8352279069098179,7,-0.7549896240234375,-0.55999755859375,-6.512493133544922,-12.349990844726562,-1.80999755859375,3,0.003999155815133992,-1.3510457839930525,175.74000549316406,-2.8912974972219,174.41000366210938,-1.6451623488490377,174.47000122070312,0.003999155815133992
9409,2017-07-07,177.49000549316406,177.99000549316406,175.39999389648438,175.8000030517578,1345700.0,0.013996871006652034,-1.0803132621670977,6.500146722225483,59.42651192807062,49.49876852359429,-2.9100431164602014,-2.6637397743261886,-5.158485111045252,-14.76849038567562,16.54264763491507,2.95001220703125,-0.31296867257142935,2.5915046691894474,0.5231112818854626,4.659898056493432,1.5573079755374408,3.625701362841454,-5.3600006103515625,87.53120243531203,29.140594041182702,1.0341966936519926,7,-2.4300003051757812,-2.475006103515625,-8.070003509521484,-14.430000305175781,-3.4600067138671875,4,-0.006535599899759159,-1.4193441210853381,175.0399932861328,-1.3510457839930525,175.74000549316406,-2.8912974972219,174.41000366210938,-0.006535599899759159
9410,2017-07-10,177.6699981689453,178.2899932861328,176.74000549316406,177.8000030517578,1492500.0,0.0010141003448680408,1.7928076542395248,-0.07692585503268445,55.57297549138791,51.5575793003956,-2.8873090998338284,-2.769949822945165,-5.094895600396569,-14.774672861215748,15.489855455197665,1.54998779296875,-0.36231007537639925,2.6344970703125057,0.2228360348052263,5.046158105819785,1.428666552558866,3.8403275880661454,-5.422793273925777,84.72917512289722,28.945731566748975,1.2058305177536417,7,-2.4599990844726562,-2.5050048828125,-7.312492370605469,-14.389991760253906,-4.1100006103515625,0,-0.0018010472715005443,-1.0803132621670977,177.49000549316406,-1.4193441210853381,175.0399932861328,-1.3510457839930525,175.74000549316406,-0.0018010472715005443
9411,2017-07-11,178.63999938964844,179.13999938964844,176.88999938964844,177.64999389648438,2127100.0,0.005459566785050329,1.261300290606286,-7.615140845070423,61.30995130681356,54.12846265557139,-3.362836164276274,-3.5054043810752944,-5.760855204223731,-15.579106553947497,15.836471374607386,2.25,-0.26934707659194146,3.3414985656738168,0.5696521124146443,6.113345018932989,1.9555753390442305,4.727421792303403,-6.151082958984375,89.81670820617686,34.49669358282723,1.3859232266295887,7,-2.470001220703125,-3.0500030517578125,-6.552497863769531,-14.574996948242188,-3.1999969482421875,1,-0.02602997040064825,1.7928076542395248,177.6699981689453,-1.0803132621670977,177.49000549316406,-1.4193441210853381,175.0399932861328,-0.02602997040064825
9412,2017-07-12,180.1999969482422,180.72000122070312,179.05999755859375,179.2100067138672,1101600.0,0.008732633026890646,-1.5736320408790896,0.9999845871672755,65.73179883085857,55.420595351734484,-4.362621795228392,-4.901653330160201,-7.03400186028793,-16.95400266373929,16.39169184939314,2.0800018310546875,0.02369635514799029,4.63799591064452,1.1137909055120474,8.162200915776992,2.875893408078298,6.400098413210742,-7.312015540039056,91.9128517763534,36.81116037997953,1.7621025025662322,7,-3.2399978637695312,-3.8199996948242188,-7.762493133544922,-15.904991149902344,-7.30999755859375,2,-0.038512777796547826,1.261300290606286,178.63999938964844,1.7928076542395248,177.6699981689453,-1.0803132621670977,177.49000549316406,-0.038512777796547826
9413,2017-07-13,180.02999877929688,180.6999969482422,179.30999755859375,180.57000732421875,927400.0,-0.0009433860811559613,2.4750514991989014,-0.5454685573366215,65.55247928723094,57.57790200084446,-3.939025947010151,-4.534098681615944,-6.593523985879301,-16.612861721949173,16.869693465947112,1.3899993896484375,0.49219230072856135,4.194998168945318,0.1822952783365963,8.20770105955404,2.188646723640943,6.201349614249693,-6.515455786093753,87.03004715303511,30.03229559044628,2.0063514453043623,7,-2.6800003051757812,-3.6500015258789062,-7.347496032714844,-15.734992980957031,-7.459991455078125,3,-0.04604784392792072,-1.5736320408790896,180.1999969482422,1.261300290606286,178.63999938964844,1.7928076542395248,177.6699981689453,-0.04604784392792072
9414,2017-07-14,180.9499969482422,181.2700042724609,179.3699951171875,179.86000061035156,871900.0,0.005110249265030342,1.1965284270317387,-2.0184797965526986,72.37106352990034,59.57874466592603,-4.193207046305105,-5.182681613369681,-7.261270096357691,-17.354470314569795,18.187551423442134,1.900009155273409,0.9817699504086193,4.773996734619146,0.24539665264876476,9.302596816589528,2.5096966936339697,7.038296775604323,-6.859017296839056,92.93581875383212,31.583783376762185,2.264300040985185,7,-3.1999969482421875,-4.2949981689453125,-8.097492218017578,-16.654991149902344,-6.94000244140625,4,-0.0426637267250759,2.4750514991989014,180.02999877929688,-1.5736320408790896,180.1999969482422,1.261300290606286,178.63999938964844,-0.0426637267250759
9415,2017-07-17,180.7899932861328,182.3999938964844,180.2400054931641,181.0800018310547,1297300.0,-0.0008842424139700045,-2.107932465365574,-0.2660637791527844,77.99992766220056,62.95246845347956,-3.399978621878006,-4.801831569585374,-6.903700605763959,-17.00545647294706,19.199942606615135,2.1599884033203125,1.1239430692225767,4.317493438720703,-0.6074778472681714,9.242464724709578,1.8550077957262658,6.77997908171514,-5.981111172623912,70.78035906652636,2.48240401948334,2.4624856429944377,7,-2.4749984741210938,-3.5699996948242188,-7.554988861083984,-16.49498748779297,-4.0,0,-0.037391419646423785,1.1965284270317387,180.9499969482422,2.4750514991989014,180.02999877929688,-1.5736320408790896,180.1999969482422,-0.037391419646423785
9416,2017-07-18,179.35000610351562,180.9600067138672,178.85000610351562,180.6000061035156,1433300.0,-0.007964971713551372,1.1421312719780645,4.310217825949602,69.52316074857615,64.57868590685212,-1.324885920866933,-3.2861757343116267,-5.3091107166714835,-15.39425023651657,19.31630791961053,2.1100006103515625,1.5280014567664466,2.72250595092774,-2.365413890315324,7.810425792170804,0.1785460303062223,5.266465871549258,-3.630190576049671,14.084555473410818,-56.24804897175717,2.5439599206215315,7,-1.0050125122070312,-2.1300125122070312,-5.81500244140625,-15.055000305175781,-3.540008544921875,1,-0.032283291596767794,-2.107932465365574,180.7899932861328,1.1965284270317387,180.9499969482422,2.4750514991989014,180.02999877929688,-0.032283291596767794
9417,2017-07-19,180.1499938964844,180.63999938964844,179.25,180.05999755859375,932300.0,0.0044604837788913,1.5981119160344532,-0.07199707031252438,66.59087362367433,66.00874915652365,-1.6019984729163923,-3.9350781895275304,-5.920412954113118,-16.020620623212096,19.35499346568041,1.3899993896484375,1.816963530789451,3.298493957519554,-2.0019636894153905,8.598951604454498,0.6482651340520817,5.948722780987026,-3.628556964736248,36.61950036965131,-30.438779667002997,2.650228823467467,7,-1.2500000000000284,-2.884994506835966,-6.349990844726591,-15.85498809814456,-4.189987182617216,2,-0.02614483272080792,1.1421312719780645,179.35000610351562,-2.107932465365574,180.7899932861328,1.1965284270317387,180.9499969482422,-0.02614483272080792
9418,2017-07-20,181.5500030517578,182.7700042724609,181.1100006103516,181.1100006103516,1109800.0,0.007771352776608342,-6.545429324456258,4.88911495421991,80.11007439858544,68.30692276435865,-2.214308390052622,-5.129463300955706,-7.167349503512526,-17.229125214712298,19.755007823985405,2.6200103759765057,2.2893285410319777,4.401003265380865,-1.2593875527158502,10.06139408347758,1.5708078563324932,7.231198674429237,-4.323139284241307,68.87750534252544,-1.2326084717049781,2.8301954090483616,7,-1.7949981689453125,-4.099998474121094,-7.75,-17.25499725341797,-4.3300018310546875,3,-0.04770037739762811,1.5981119160344532,180.1499938964844,1.1421312719780645,179.35000610351562,-2.107932465365574,180.7899932861328,-0.04770037739762811
9419,2017-07-21,182.17999267578125,182.8600006103516,181.05999755859372,181.2899932861328,786800.0,0.0034700612141760345,-1.6666892724333697,2.0227146622279015,80.18793299987811,71.04191804307978,-2.3569156987375948,-5.513671206390654,-7.596716549153371,-17.649228956171726,20.706000629650962,1.8000030517578693,2.619826858196575,4.695493316650385,-1.3295556068096062,10.720542240110376,1.6829688549203752,7.708017778380395,-4.177089237572517,83.04217291542146,10.750004777897303,3.0125244617299964,7,-2.30499267578125,-4.684989929199219,-8.379989624023438,-17.884986877441406,-3.75,4,-0.05274994915970288,-6.545429324456258,181.5500030517578,1.5981119160344532,180.1499938964844,1.1421312719780645,179.35000610351562,-0.05274994915970288
9420,2017-07-24,182.16000366210938,182.8699951171875,181.6100006103516,182.13999938964844,805600.0,-0.0001097212343588172,-1.333319204848966,0.02247672604454198,80.43995243757432,73.16747372427541,-1.8249534715641573,-5.1496919673421075,-7.3734901286235015,-17.451509424301292,22.38200887410983,1.259994506835909,3.0664529610036197,4.289504241943348,-1.9011887229356716,10.480197206822368,1.1941577595038382,7.384850724382858,-3.379964676357787,82.33847275046118,7.543100984465639,3.0953464824395147,7,-1.3000030517578125,-4.660003662109375,-8.360000610351562,-17.86499786376953,-1.639999389648466,0,-0.04474093649224442,-1.6666892724333697,182.17999267578125,-6.545429324456258,181.5500030517578,1.5981119160344532,180.1499938964844,-0.04474093649224442
9421,2017-07-25,180.1300048828125,182.27999877929688,179.5,181.7700042724609,1440700.0,-0.011144042262220988,1.0902337587838806,-81.98245614034946,66.34403116752088,73.23549953946011,0.4901769661384492,-2.715481260241944,-5.176094045164973,-15.243880317469376,23.776929391440582,2.779998779296875,3.2127724228614056,1.9145050048828125,-3.9476449721525455,7.7766549819181705,-1.0165699836348665,4.8455799934004915,2.739990234375,24.309559939301973,-47.96375206630387,2.9310749885176786,7,0.7299957275390625,-2.6300048828125,-6.397502899169922,-15.834999084472656,2.8199920654296875,1,-0.018542227869546846,-1.333319204848966,182.16000366210938,-1.6666892724333697,182.17999267578125,-6.545429324456258,181.5500030517578,-0.018542227869546846
9422,2017-07-26,175.05999755859375,176.74000549316406,170.17999267578125,175.1699981689453,3944000.0,-0.02814637865311309,3.036912011192856,0.06707356785976912,50.056191863281036,71.51368982568789,5.313132501990623,2.5946679823739203,-0.01800772185998767,-10.03924974277652,25.66020848961097,9.95001220703125,3.314290930321448,-3.2235023498535043,-8.893511340364796,2.4465066406577876,-6.05850684510915,-0.38849785459785835,7.80999755859375,38.45550783260306,-34.298465761142765,2.835004495255644,7,1.464996337890625,1.464996337890625,-1.0574951171875,-10.764991760253906,12.080001831054688,2,0.00428424546132522,1.0902337587838806,180.1300048828125,-1.333319204848966,182.16000366210938,-1.6666892724333697,182.17999267578125,0.00428424546132522
9423,2017-07-27,175.27000427246094,177.0,174.3300018310547,175.85000610351562,2479100.0,0.001199627080977761,-1.170724294282932,5.272714662227771,42.86630487438931,68.2353833084089,4.868934185587847,2.472023843706836,-0.1360018361538664,-10.07292583990369,26.62032417169219,2.6699981689453125,3.2550562439161013,-2.9884956359863395,-8.709348625574165,2.7323573536014862,-5.848922130780238,-0.12806914119244084,7.092390747070311,40.11040675667226,-29.50309025066248,2.8604264947939124,7,1.2549896240234375,1.2549896240234375,-1.100006103515625,-10.94000244140625,10.729995727539062,3,0.003936797082138677,3.036912011192856,175.05999755859375,1.0902337587838806,180.1300048828125,-1.333319204848966,182.16000366210938,0.003936797082138677
9424,2017-07-28,175.97000122070312,176.5,173.52999877929688,175.3000030517578,1326900.0,0.0039938205692859885,2.433535902343509,-1.155165609955013,44.71393040727185,64.53693916897238,3.786418525097446,2.040460711714502,-0.6920456628359375,-10.583546168216401,28.03754627458856,2.970001220703125,2.9823021583201808,-2.3924987792968864,-7.84846343403774,3.063465875443967,-5.120481106667313,0.3354835480735403,5.905097705078134,45.62653609923382,-21.163036727444222,2.7279823273704293,7,0.55499267578125,0.55499267578125,-1.8000030517578125,-11.639999389648438,10.050003051757784,4,0.007103483499055319,-1.170724294282932,175.27000427246094,3.036912011192856,175.05999755859375,1.0902337587838806,180.1300048828125,0.007103483499055319
9425,2017-07-31,175.52999877929688,177.0500030517578,175.3000030517578,176.61000061035156,1266500.0,-0.002500440065658638,-1.2727371810750556,-1.6119474367441755,39.999980374513164,61.256585794076486,3.8016045403602163,2.7025061252157343,-0.13505830213756553,-9.958635314167196,29.445879447104755,1.75,2.6915698847407725,-2.885501098632801,-8.201043367701345,2.430041170435743,-5.543272233167073,-0.22772996409852908,5.877295896484384,44.21490417233091,-18.849678464304482,2.6577711345342707,7,0.9949951171875,0.9949951171875,-1.3600006103515625,-11.199996948242188,13.8800048828125,0,0.01652135769755625,2.433535902343509,175.97000122070312,-1.170724294282932,175.27000427246094,3.036912011192856,175.05999755859375,0.01652135769755625
9426,2017-08-01,175.47000122070312,176.5,175.1199951171875,176.16000366210938,1382400.0,-0.00034180800439242986,1.0146128486144526,0.638890066262592,33.16724208523435,57.54284895647204,3.6356736802337366,2.9997884766440848,0.05040915436222804,-9.71667178123215,30.46812104389021,1.3800048828125,2.1779916383149214,-2.9984985351562443,-8.164928297651187,2.1679312273386984,-5.581713416403716,-0.415283653908773,5.48820137507812,77.00146368658007,16.859533846163885,2.5832148812474722,8,1.05499267578125,1.05499267578125,-1.1650009155273438,-11.139999389648438,15.1199951171875,1,0.028779865598826726,-1.2727371810750556,175.52999877929688,2.433535902343509,175.97000122070312,-1.170724294282932,175.27000427246094,0.028779865598826726
9427,2017-08-02,176.44000244140625,176.58999633789062,175.50999450683594,175.8699951171875,1370000.0,0.005528017404428542,1.4827767644170058,-0.82609464838567,37.912450370321665,52.85422406444273,2.328984254116307,2.197589704182235,-0.7986396031529921,-10.521968292552856,31.417436900417446,1.1199951171875,1.5939664630011805,-2.0634971618652287,-7.161125174931158,3.0341308512007004,-4.612311168398207,0.48531684466775005,4.087071757574989,82.67045823995284,24.858565477351448,2.5488140065329694,8,0.084991455078125,0.084991455078125,-2.1350021362304688,-12.110000610351562,15.19000244140625,2,0.03689636373133598,1.0146128486144526,175.47000122070312,-1.2727371810750556,175.52999877929688,2.433535902343509,175.97000122070312,0.03689636373133598
9428,2017-08-03,175.74000549316406,176.22000122070312,174.8800048828125,176.0,933100.0,-0.003967336990230663,2.8285776566757495,-0.45612485276796233,32.1941196716695,47.52157813908622,2.3670874172684933,3.112287325079933,0.025373936787616458,-9.655034358726141,32.48828733743285,1.55999755859375,1.1847398595538152,-2.79849472045899,-7.804788165846418,2.2077987249284377,-5.301641443152704,-0.2953479977652762,4.373185444889174,62.78420543853793,9.026318698204847,2.503146722693716,8,0.7849884033203125,0.7849884033203125,-1.5475044250488281,-11.395004272460938,17.830001831054688,3,0.06486851906310998,1.4827767644170058,176.44000244140625,1.0146128486144526,175.47000122070312,-1.2727371810750556,175.52999877929688,0.06486851906310998
9429,2017-08-04,176.3300018310547,176.91000366210938,175.16000366210938,175.92999267578125,752100.0,0.003357211331790788,1.243571309799779,-1.5385292564117612,35.192559044347846,42.494089984283285,0.9610698859216029,2.5623010619527236,-0.44731200749293976,-10.061791178483219,32.52188107959204,1.75,0.7782988856900488,-2.150498199462902,-7.234217730703051,2.933221331777247,-4.6923579650829765,0.39136156615717255,3.3858611765076603,66.820192246841,14.58699576782864,2.541859765620078,8,-0.100006103515625,0.1949920654296875,-2.0175018310546875,-11.720001220703125,17.709991455078125,4,0.05484034519667458,2.8285776566757495,175.74000549316406,1.4827767644170058,176.44000244140625,1.0146128486144526,175.47000122070312,0.05484034519667458
9430,2017-08-07,177.35000610351562,177.42999267578125,175.67999267578125,176.35000610351562,791800.0,0.00578463257454187,2.0173112338858195,2.4999427808506582,43.169391503013195,39.919130021560214,-0.9085265571709442,1.5990802940666242,-1.354110020623068,-10.934035454186187,32.34874690185981,1.75,0.04473762908003209,-1.1144943237304688,-6.2109524085445,3.9819637610835628,-3.6627233661374703,1.4337347186765328,1.9844220907754675,96.86325666004451,38.160230258662715,2.548229042407009,8,-3.545013427734375,-0.82501220703125,-3.037506103515625,-12.740005493164062,14.1199951171875,0,0.04888637085179903,1.243571309799779,176.3300018310547,2.8285776566757495,175.74000549316406,1.4827767644170058,176.44000244140625,0.04888637085179903
9431,2017-08-08,173.99000549316406,176.85000610351562,173.92999267578125,176.50999450683594,1648700.0,-0.01894559061018808,-1.2121191103712952,-2.519989013671875,32.0930537899023,37.9232257911848,1.6638989539336535,4.841056714221168,2.0656235595319288,-7.395932556902778,32.04812160206548,3.420013427734375,-0.8867028873965523,-4.241995239257818,-9.715089940972831,1.2310994624571947,-6.978542590115325,-1.5054478884003117,4.978245280386631,1.7146519252232144,-57.31226783736158,2.7365473508575007,8,1.489990234375,2.5349884033203125,0.4924964904785156,-9.07000732421875,17.699996948242188,1,0.08862576976900627,2.0173112338858195,177.35000610351562,1.243571309799779,176.3300018310547,2.8285776566757495,175.74000549316406,0.08862576976900627
9432,2017-08-09,173.25999450683594,174.00999450683594,170.25999450683594,170.25999450683594,4284600.0,-0.004195706438763214,-1.5,-1.1904813805631245,24.924352216816985,35.92967549589899,2.359896430579539,5.296011056178202,2.853596676218956,-6.488180325023507,31.540561244982847,3.75,-1.9197362471180952,-4.625006103515631,-10.441946731383524,1.1919345243522628,-7.533476417449577,-1.716535789581684,5.35672594280399,41.841014869342594,-15.281412393760284,2.9084703139339463,8,0.5849990844726562,3.2649993896484375,1.2325057983398438,-7.889991760253906,17.370010375976562,2,0.10002310042997808,-1.2121191103712952,173.99000549316406,2.0173112338858195,177.35000610351562,1.243571309799779,176.3300018310547,0.10002310042997808
9433,2017-08-10,171.74000549316406,173.38999938964844,171.30999755859375,171.92999267578125,2266700.0,-0.008772879267359701,-2.961896734628631,-0.06332906087239583,20.034476808302458,33.18751398490238,3.717423439109126,6.496151673824954,4.429910128823792,-4.7791221399587585,31.00557169551313,2.0800018310546875,-2.7090459879536866,-5.730495452880859,-12.06251168095693,0.6015207751952119,-8.89650356691891,-2.5644873388428095,6.5392458455215206,20.641720561915157,-31.83049145407511,3.1660081140380396,8,2.1049880981445312,4.7849884033203125,2.6424942016601562,-5.985008239746094,20.11999511718753,3,0.11581459621206402,-1.5,173.25999450683594,-1.2121191103712952,173.99000549316406,2.0173112338858195,177.35000610351562,0.11581459621206402
9434,2017-08-11,173.22999572753906,174.10000610351562,170.07000732421875,171.63999938964844,2202600.0,0.008675848298108413,1.4204072655290603,-8.368966348084491,26.363133342757322,31.672308759151733,2.009175932324183,4.635824986777351,2.949276005611466,-6.050298741467145,30.357843065196,4.029998779296875,-2.852317724899308,-3.8545051574706974,-10.234467396616907,2.525457081675512,-7.044486277043802,-0.6645240378975927,4.725285264630344,42.93471049707263,-5.521696421065322,3.1899811195731114,8,0.5200042724609375,3.2400054931640625,1.1525039672851562,-6.754997253417969,16.389999389648438,4,0.1174162217764585,-2.961896734628631,171.74000549316406,-1.5,173.25999450683594,-1.2121191103712952,173.99000549316406,0.1174162217764585
9435,2017-08-14,174.02999877929688,175.25,173.72000122070312,174.9499969482422,1182400.0,0.004618155466655338,1.013150629925212,-0.5786165332719142,32.72931812408521,31.62365054124627,1.088487883209723,3.481933805812929,2.1175047927861783,-6.621261777628206,29.11490345400039,2.0200042724609375,-2.859505106692552,-2.7165023803710824,-8.985188874430719,3.552184113688554,-5.850845627400901,0.4178408666587359,3.4521657927954834,58.406964130586445,6.611270893736062,3.1343432470298183,8,-0.279998779296875,2.44000244140625,1.0075035095214844,-5.974998474121094,14.570007324218722,0,0.11498014507379506,1.4204072655290603,173.22999572753906,-2.961896734628631,171.74000549316406,-1.5,173.25999450683594,0.11498014507379506
9436,2017-08-15,173.55999755859375,175.25999450683594,173.36000061035156,174.75,992500.0,-0.002700690823420504,-1.3899349340703633,1.2934834889622344,44.257273045916584,32.3286308385346,1.4070266449374458,3.684845144530385,2.5480094120735544,-5.911770528199099,28.876557524208668,1.899993896484375,-2.97121772557432,-2.897003173828125,-9.194160451827429,3.400154104171179,-6.045581812827777,0.25157546517152696,3.477437578626194,67.24467925593375,13.19306716712245,3.148578638999657,8,0.19000244140625,2.910003662109375,1.6274986267089844,-3.9199981689453125,14.350006103515625,1,0.10319200227035585,1.013150629925212,174.02999877929688,1.4204072655290603,173.22999572753906,-2.961896734628631,171.74000549316406,0.10319200227035585
9437,2017-08-16,175.44000244140625,176.0,173.83999633789062,173.9499969482422,1268500.0,0.010832017223195711,-1.5263101537473118,-1.252102887623737,50.577047584024356,34.3711783843518,-0.7037527787444162,1.5113762924797811,0.6614672878720853,-7.52918192506786,28.49060114742003,2.44000244140625,-2.9247685753753103,-0.7814987182617301,-6.845096530089364,5.282099093565904,-3.8132976241755614,2.250300187652101,1.1793870270336129,90.5565219181325,33.306308019068894,3.0317989059138224,8,-1.69000244140625,1.029998779296875,0.43999481201171875,-3.4850006103515625,12.860000610351562,2,0.09262425771697758,-1.3899349340703633,173.55999755859375,1.013150629925212,174.02999877929688,1.4204072655290603,173.22999572753906,0.09262425771697758
9438,2017-08-17,172.88999938964844,175.72000122070312,172.8699951171875,175.1999969482422,1159800.0,-0.014534900913544369,-1.4255308096876826,-1.550328216366783,40.711696348290566,34.98441586256766,1.5639256668493715,3.56195142261609,3.1664631717114844,-4.7375296103044775,27.475076004134745,2.850006103515625,-2.8379550116616485,-2.898501586914051,-8.585059624035352,2.7880564502072502,-5.741780605474702,-0.05522256835340045,3.3364271501381495,47.554731002398185,-10.704552285690824,2.8432790185606436,8,0.8600006103515625,3.5800018310546875,3.779998779296875,-0.14499664306640625,14.430007934570312,3,0.10260862719527686,-1.5263101537473118,175.44000244140625,-1.3899349340703633,173.55999755859375,1.013150629925212,174.02999877929688,0.10260862719527686
9439,2017-08-18,172.57000732421875,174.36000061035156,172.14999389648438,172.55999755859375,1182700.0,-0.0018508419605491877,-4.325207735862931,-0.004333236452030544,41.00852675666204,34.74431977963976,1.4465983757534673,3.2939559323095295,3.4861257630889213,-4.17609415523782,26.446575072742718,2.2100067138671875,-2.9148049918559877,-2.7379943847656136,-7.732526559190603,2.256537789659376,-5.235260471978108,-0.24072829755311886,3.42999267578125,10.90942238639156,-47.09702030612429,2.4972660872124877,8,0.8899993896484375,3.899993896484375,4.294990539550781,0.6649932861328125,15.099990844726562,4,0.11178068301226562,-1.4255308096876826,172.88999938964844,-1.5263101537473118,175.44000244140625,-1.3899349340703633,173.55999755859375,0.11178068301226562
9440,2017-08-21,174.00999450683594,174.13999938964844,172.50999450683594,172.7899932861328,1184900.0,0.00834436530973659,1.2026929500793864,121.8810975609756,45.90804859211006,36.27931920210729,-0.5777504304879812,1.277586793185236,2.0586666971304908,-5.353274935391198,25.35933243244432,1.6300048828125,-2.817683414583996,-0.8905067443847656,-4.7267378928494,2.9457244040798685,-2.808622318617097,1.0276088298475656,1.7100067138671875,48.31162757516428,-6.990844708966698,1.9181155742323175,8,-0.9749908447265625,2.4600067138671875,3.1925048828125,-0.49999237060546875,14.460006713867188,0,0.08970749441485859,-4.325207735862931,172.57000732421875,-1.4255308096876826,172.88999938964844,-1.5263101537473118,175.44000244140625,0.08970749441485859
9441,2017-08-22,176.7899932861328,176.86000061035156,174.16000366210938,174.5500030517578,1271600.0,0.01597608681717233,1.2689003436426116,1.8360557320459263,50.89056291403585,39.16445372402049,-3.261817287850789,-1.8608751452664194,-0.6262734500056126,-7.850516118720577,25.224010110755685,2.850006103515625,-2.750454737984228,2.056492614746105,-1.0408362109903635,5.153821440482574,0.5078282018778566,3.6051570276143536,-6.7199859619140625,98.51364703976675,44.74502574229625,1.5486644128682379,8,-3.3249893188476562,-0.3199920654296875,0.9775009155273438,-2.1349945068359375,9.660003662109375,1,0.06680249598894661,1.2026929500793864,174.00999450683594,-4.325207735862931,172.57000732421875,-1.4255308096876826,172.88999938964844,0.06680249598894661
9442,2017-08-23,175.80999755859375,177.27999877929688,175.16000366210938,176.30999755859375,2168700.0,-0.005543276004049358,-1.3555661049133634,-0.22321525885558582,50.17559494415184,42.513466850225974,-2.103242594486744,-0.8662220116690378,0.38938479261707926,-6.5856410344790675,25.167728996594246,2.1199951171875,-2.9522402310963685,1.0389968872070199,-2.0929434275034566,4.170937201917496,-0.5269732701482042,2.604967044562244,-5.604190368652354,71.34503271861988,17.943649564066284,1.5659701573552354,8,-2.1349945068359375,0.660003662109375,1.9724960327148438,-0.5550003051757812,13.389999389648438,2,0.06882433463138504,1.2689003436426116,176.7899932861328,1.2026929500793864,174.00999450683594,-4.325207735862931,172.57000732421875,0.06882433463138504
9443,2017-08-24,175.9600067138672,176.63999938964844,175.5399932861328,175.82000732421875,1177000.0,0.0008532458754140215,-2.1427512696994135,-0.279998779296875,49.05080733048564,45.03431951552912,-1.7787473405604999,-1.0138690328747373,0.2891217350845636,-6.462654123164327,25.217975813943244,1.100006103515625,-2.6471542173304954,1.1545059204101449,-2.015548495444534,4.324560336264824,-0.43052128751719465,2.7395331283374844,-5.4712318603515655,74.26918500892326,21.633046195700793,1.5850272079273438,8,-1.2450103759765625,0.5099945068359375,2.1224899291992188,-0.03000640869140625,15.579986572265625,3,0.07012955141537924,-1.3555661049133634,175.80999755859375,1.2689003436426116,176.7899932861328,1.2026929500793864,174.00999450683594,0.07012955141537924
9444,2017-08-25,177.22000122070312,178.60000610351562,176.4600067138672,176.5399932861328,1537700.0,0.007160686853603382,-4.095351414194627,4.857220708446866,49.67053975796273,46.916677474848846,-2.6968405876105237,-2.29297724360444,-0.891275006994988,-7.409855340466862,24.73459563812308,2.6399993896484375,-2.1002774773913018,2.3520004272460824,-0.9607989873258589,5.664799841818024,0.6956007199601117,4.008400134532053,-6.459577410156243,77.33986445009585,29.046572920893496,1.6563997072859746,8,-1.845001220703125,-0.75,1.3825035095214844,-1.1049957275390625,13.110000610351562,4,0.056991344283636725,-2.1427512696994135,175.9600067138672,-1.3555661049133634,175.80999755859375,1.2689003436426116,176.7899932861328,0.056991344283636725
9445,2017-08-28,178.42999267578125,178.74000549316406,177.22999572753906,177.8000030517578,1462200.0,0.006827623556842521,1.4159861329817751,0.9264445192415572,62.62797049962634,48.95786608081659,-3.595121828550532,-3.451530585721457,-2.029500902080798,-8.297480504222193,24.448777638929624,1.5200042724609375,-1.2290816245223937,3.4169921875,-0.2524717464497144,7.086456121449714,1.5822602205251428,5.251724154474857,-7.199193927656239,93.23116389865235,37.43303824360976,1.834731966974858,8,-2.9849929809570312,-1.959991455078125,0.2550086975097656,-2.269989013671875,15.080001831054716,0,0.05178504664265571,-4.095351414194627,177.22000122070312,-2.1427512696994135,175.9600067138672,-1.3555661049133634,175.80999755859375,0.05178504664265571
9446,2017-08-29,180.5200042724609,180.67999267578125,177.2899932861328,177.69000244140625,1549500.0,0.011713342389008341,1.1523951617200405,4.492140383171413,69.16584088620338,51.023287558836486,-5.133917406249083,-5.421788177074745,-4.066791861679974,-10.052733565084367,24.206773005802916,3.3899993896484375,-0.4537248064488324,5.254503631591774,0.8344131135725661,9.674594149610982,3.04445837258217,7.464548890601378,-8.688468984732765,97.10165359162704,37.90477134016647,2.2100452590096062,8,-4.105010986328097,-4.345001220703097,-1.3400039672851278,-4.355003356933565,12.909988403320341,1,0.04403942366544156,1.4159861329817751,178.42999267578125,-4.095351414194627,177.22000122070312,-2.1427512696994135,175.9600067138672,0.04403942366544156
9447,2017-08-30,182.9499969482422,183.32000732421875,180.42999267578125,180.97000122070312,1445300.0,0.013461071450639128,1.1249978963194005,0.69964468072488,78.23678902411275,55.19274230059452,-7.137133466336678,-7.735673875222233,-6.396042134585514,-12.132993683680013,24.313816422783542,2.8900146484375,0.19933067516214464,7.358996582031239,1.770385447059681,12.947607717002796,4.564691014545446,10.153302149517032,-10.233615921708747,95.24409115246797,29.882629774366904,2.7943055674857846,8,-5.214996337890625,-6.2549896240234375,-3.7699966430664062,-6.784996032714844,10.260009765625,2,0.01913091040384196,1.1523951617200405,180.5200042724609,1.4159861329817751,178.42999267578125,-4.095351414194627,177.22000122070312,0.01913091040384196
9448,2017-08-31,187.13999938964844,187.5399932861328,182.9600067138672,183.4900054931641,2035500.0,0.022902446085263595,1.0584294012357955,1.8434352386310073,80.84259687813804,59.61875009186963,-10.161824622960808,-11.623784579849087,-10.43228048987504,-15.950777126206646,24.62040151060566,4.589996337890625,0.763272834808788,10.97899932861327,3.3671814897293757,18.590817167497164,7.173090409171323,14.784908248055217,-13.151183207392762,96.38994240764153,27.02707997865936,3.8059089194419427,8,-7.1150054931640625,-8.334999084472656,-10.615005493164062,-10.615005493164062,6.119995117187528,3,0.011007788635846838,1.1249978963194005,182.9499969482422,1.1523951617200405,180.5200042724609,1.4159861329817751,178.42999267578125,0.011007788635846838
9449,2017-09-01,186.0,188.75999450683597,185.4199981689453,188.22000122070312,1404800.0,-0.006091692814825911,1.024247692677586,-0.608220529585383,76.14680978429696,62.97861244655705,-7.729253542676304,-10.247587401459384,-9.144402537102565,-14.432147962227475,25.386758639036668,3.3399963378906534,1.1106614816190472,9.35550003051759,0.5617722857886065,18.149227775246572,4.958636158153098,13.752363902882081,-10.114019023201536,76.06249090163156,5.09427420801488,4.396863872364491,9,-4.540000915527344,-6.584999084472656,-9.475006103515625,-9.475006103515625,6.6399993896484375,4,0.029784910140499,1.0584294012357955,187.13999938964844,1.1249978963194005,182.9499969482422,1.1523951617200405,180.5200042724609,0.029784910140499
9450,2017-09-05,186.0200042724609,186.5,184.8800048828125,185.8699951171875,1190400.0,0.00010754985194028066,1.918908516049213,-0.06757165440922494,77.76295416852808,65.9644336970562,-6.555902814549512,-10.102725484740006,-8.980041840039945,-14.063015866428088,26.368571769783095,1.6199951171875,1.915158540010168,8.94200439453121,-0.8016545415478902,18.68566333061031,4.07017492649166,13.81383386257076,-8.07418113085643,76.11168314934945,4.479449343549689,4.871829468039544,9,-4.060005187988253,-6.605003356933565,-9.495010375976534,-9.495010375976534,7.440002441406278,1,0.02316953800453092,1.024247692677586,186.0,1.0584294012357955,187.13999938964844,1.1249978963194005,182.9499969482422,0.02316953800453092
9451,2017-09-06,189.41000366210938,189.4900054931641,187.02999877929688,187.38999938964844,1516600.0,0.018223843198515333,1.2568786790696045,13.465873258063786,79.16495177709281,69.18547334516074,-8.903828446562272,-12.941797871593053,-12.103474863817553,-17.035744591685585,27.031598589507144,3.470001220703182,2.913960899964991,11.56100387573241,0.4955192188680826,22.62648853259674,6.0282615473002465,17.093746204164574,-9.733913102067845,99.11697883140715,28.644288523167546,5.532742328432168,9,-6.8950042724609375,-9.629997253417969,-12.885009765625,-12.885009765625,3.9799957275390625,2,0.021646115651001274,1.918908516049213,186.0200042724609,1.024247692677586,186.0,1.0584294012357955,187.13999938964844,0.021646115651001274
9452,2017-09-07,190.58999633789062,190.9499969482422,188.8500061035156,190.0,1619100.0,0.006229832917833855,2.206098867819081,0.2920767772297047,89.19402000674415,73.64583030918946,-8.67954584890984,-13.446300146490614,-13.012845397000376,-17.8116389233096,26.814474155701063,2.099990844726591,3.8463614320364456,11.874496459960938,-0.33310334103003925,24.082096260951914,5.770696559465449,17.978296360456426,-9.14740108988704,95.49435481406789,21.20883100188604,6.103799900495485,9,-6.8849945068359375,-10.079994201660156,-14.06500244140625,-14.06500244140625,1.8300018310546875,3,0.014901077666509277,1.2568786790696045,189.41000366210938,1.918908516049213,186.0200042724609,1.024247692677586,186.0,0.014901077666509277
9453,2017-09-08,191.6300048828125,192.27999877929688,189.77999877929688,190.58999633789062,1545800.0,0.005456784536991499,1.136755480783025,1.762737288573941,90.90130374305495,78.22702630753305,-8.116551325468464,-13.617999194151139,-13.831299899620149,-18.430533281915814,26.668581879938007,2.5,4.577785561408604,11.92000503540038,-1.1080408664928143,24.948050937293573,5.405982084453797,18.434027986346962,-8.28592929476119,91.21629145135948,8.545884058693971,6.514022950946596,9,-6.875007629394531,-10.455001831054688,-15.105010986328125,-15.105010986328125,-0.350006103515625,4,0.008245064920918255,2.206098867819081,190.58999633789062,1.2568786790696045,189.41000366210938,1.918908516049213,186.0200042724609,0.008245064920918255
9454,2017-09-11,193.57000732421875,193.6699981689453,192.07000732421875,192.22000122070312,1521000.0,0.010123688315890833,1.064520574916322,1.2980721265295343,91.09245863297937,81.38974721123893,-8.374023567339094,-14.71025000868866,-15.462029887374456,-19.9528662290206,26.295818120362114,2.0399932861328125,5.54455114195423,12.843006896972668,-1.191844126027803,26.877857919973138,5.8255813854724465,19.86043240847289,-8.438747097918338,98.8624468589264,11.356543610120795,7.0174255115002335,9,-8.090011596679688,-11.700004577636719,-17.045013427734375,-17.045013427734375,-4.800003051757841,0,-0.0016015539890099628,1.136755480783025,191.6300048828125,2.206098867819081,190.58999633789062,1.2568786790696045,189.41000366210938,-0.0016015539890099628
9455,2017-09-12,194.0399932861328,194.3000030517578,192.6000061035156,194.0200042724609,1000900.0,0.002427989585839452,5.296185363097026,0.014806609851502844,90.13496472512867,83.71964986000842,-7.148624250780699,-14.339465775225108,-15.62960364293707,-20.012579824388325,26.535763373388853,1.699996948242216,6.656119508866084,12.312493133544933,-2.541228067126667,27.166214334216534,4.885632533209133,19.739353733880733,-7.200985471303426,96.42352664619568,9.884132294331636,7.426860600335802,9,-6.674995422363281,-11.854988098144531,-17.662498474121094,-17.514999389648438,-4.8199920654296875,1,-0.007214976009713325,1.064520574916322,193.57000732421875,1.136755480783025,191.6300048828125,2.206098867819081,190.58999633789062,-0.007214976009713325
9456,2017-09-13,191.47000122070312,193.8800048828125,191.1000061035156,193.6499938964844,1302100.0,-0.013244651382975259,1.1060479955611258,-109.05954198457918,83.92550427418234,84.35172933223839,-3.198372472454764,-10.918712351858204,-12.778893622345663,-17.037985000263234,26.444334500216517,2.939987182617216,7.715388917071095,8.847000885009777,-6.092714648391876,23.78671641841143,1.3771431183089646,16.31685865171059,-3.138794358488042,48.07333182145274,-38.71965852475152,7.469857766700822,9,-2.839996337890625,-9.284996032714844,-16.305007934570312,-14.94500732421875,0.970001220703125,2,0.010393301720775794,5.296185363097026,194.0399932861328,1.064520574916322,193.57000732421875,1.136755480783025,191.6300048828125,0.010393301720775794
9457,2017-09-14,191.69000244140625,192.0,189.63999938964844,191.82000732421875,1287300.0,0.0011490114341698998,8.632847533632287,0.05963546770445369,83.97410419620383,84.69967458980123,-2.288931164959706,-10.39167030030356,-12.752709152447835,-16.88472104957654,26.506819361702604,2.3600006103515625,8.514519429698652,8.254502105712902,-6.807395932755156,23.31640014418096,0.7235530864788586,15.785451124946945,-2.1650363412826152,43.99144722624248,-42.552191948096684,7.530949019234035,9,-2.0999984741210938,-9.504997253417969,-15.687507629394531,-15.165008544921875,2.169998168945341,3,0.008868469542441693,1.1060479955611258,191.47000122070312,5.296185363097026,194.0399932861328,1.064520574916322,193.57000732421875,0.008868469542441693
9458,2017-09-15,190.6300048828125,192.8300018310547,190.5800018310547,190.75999450683597,3274900.0,-0.005529748787591382,-18.565580839912425,0.9998826291081998,79.21571756258103,85.04066434294393,-0.7619406569022829,-8.36328198245036,-11.43120041356093,-15.477304420055958,26.359591394733407,2.25,9.048152984654621,6.307504272460932,-8.219469442205167,20.83447798712703,-0.9559825848721175,13.570991129793981,-0.9900054931640625,21.24473637679356,-63.71759553807659,7.263486857333046,9,-1.0400009155273438,-8.444999694824219,-15.445011138916016,-14.105010986328125,3.739990234375,4,0.009389882181628062,8.632847533632287,191.69000244140625,1.1060479955611258,191.47000122070312,5.296185363097026,194.0399932861328,0.009389882181628062
9459,2017-09-18,191.8600006103516,191.97999572753903,190.77999877929688,191.1499938964844,1750700.0,0.006452267198415074,1.526317480203908,-5.462026059395448,79.2338183332769,85.20409369458267,-1.1994099945260075,-8.51035222462761,-12.45898380917734,-16.496099364009467,26.0063970628585,1.349990844726534,9.25408417871995,6.5730003356933935,-7.21100413147451,20.357004802861297,-0.31900189789055844,13.465002569277345,-2.2200012207031534,47.63947373591243,-34.77834495527689,6.8920022335839555,9,-1.1949996948242472,-9.67499542236331,-16.675006866455107,-15.335006713867216,2.520004272460909,0,-0.0030230471656915725,-18.565580839912425,190.6300048828125,8.632847533632287,191.69000244140625,1.1060479955611258,191.47000122070312,-0.0030230471656915725
9460,2017-09-19,189.6199951171875,192.27999877929688,189.3000030517578,192.0399932861328,1215500.0,-0.011675208412582627,1.055162979137618,-3.408415894779824,69.67992814107262,84.15020217946932,1.7935697924061742,-5.3133403931772705,-10.04442845307102,-14.034857532013262,25.39956399907285,2.9799957275390625,8.957362939257223,3.55249481201173,-9.27768818895521,16.38267781297867,-2.86259668847174,9.9675863124952,4.6800079345703125,6.9867235261781415,-70.53443561308045,6.415091500483464,9,1.9550094604492188,-6.394996643066406,-14.509994506835938,-13.149993896484375,10.050003051757812,1,-0.004482601342760795,1.526317480203908,191.8600006103516,-18.565580839912425,190.6300048828125,8.632847533632287,191.69000244140625,-0.004482601342760795
9461,2017-09-20,188.6000061035156,190.1699981689453,187.4199981689453,189.52999877929688,1194400.0,-0.00537912161131282,1.488697405305384,0.3842947848950602,63.01247201790842,81.2411412918209,3.002301675686738,-3.5449616125550563,-8.889413920678606,-12.775442415071922,25.898088267221425,2.75,8.85582914238563,1.9420051574706747,-10.156556820800489,14.040567135741838,-4.107275831664907,7.991286146606257,5.599996948242222,21.811592159074358,-51.25903828325277,6.049280989135575,9,2.259994506835966,-5.375007629394503,-13.490005493164034,-12.130004882812472,11.769989013671903,2,0.003287354703727985,1.055162979137618,189.6199951171875,1.526317480203908,191.8600006103516,-18.565580839912425,190.6300048828125,0.003287354703727985
9462,2017-09-21,187.91000366210938,189.2700042724609,187.6999969482422,187.8999938964844,921600.0,-0.0036585494118568374,-6.65850390770362,-0.01076327361025985,52.114237449189666,76.9314672591692,3.6567107903443343,-2.004763119187885,-8.119910993720339,-11.86819301449384,26.619733111464882,1.5700073242187216,8.727662475903372,0.6470024108886605,-10.325211635668353,11.619216457445674,-4.8391046123898604,6.1331094341671815,6.018799194335941,9.057396700042307,-58.54102751239519,5.486107023278508,9,2.9499969482421875,-4.685005187988281,-12.800003051757812,-11.44000244140625,4.5099945068359375,3,0.0241072784365568,1.488697405305384,188.6000061035156,1.055162979137618,189.6199951171875,1.526317480203908,191.8600006103516,0.0241072784365568
9463,2017-09-22,188.3000030517578,189.1100006103516,187.30999755859372,188.1300048828125,912200.0,0.0020754583686226624,1.011184137619449,16.983231707365295,56.586501109453536,73.09747197877743,3.0672273341029097,-1.4997740763033676,-8.418758555485113,-12.046531465167845,27.32322738194684,1.8000030517578693,8.265748543543566,0.4200019836425781,-9.177738396131758,10.017742363416914,-4.37886820624459,5.218872173529746,5.368447617187513,19.91962273651163,-44.68281920103445,4.798870189887164,9,2.5049972534179688,-5.075004577636719,-13.19000244140625,-11.830001831054688,3.7200012207030966,4,0.02952733652938666,-6.65850390770362,187.91000366210938,1.488697405305384,188.6000061035156,1.055162979137618,189.6199951171875,0.02952733652938666
9464,2017-09-25,187.32000732421875,189.1100006103516,185.97999572753903,188.72000122070312,1916100.0,-0.0052044381925457905,1.8715737603941873,-8.235346916793825,53.52878755371034,69.03011895973097,3.4279078292171334,0.2905838448725717,-7.3867781111879935,-10.875509568424775,28.77419546814287,3.130004882812557,7.435496636964189,-1.0649940490722543,-9.261674211060694,7.131686112916185,-5.16333413006646,3.033346031921951,5.966936158105483,21.270015040799432,-40.14670674606437,4.098340080994217,9,2.6099929809570312,-4.095008850097656,-12.210006713867188,-10.850006103515625,6.5099945068359375,0,0.0376360640471598,1.011184137619449,188.3000030517578,-6.65850390770362,187.91000366210938,1.488697405305384,188.6000061035156,0.0376360640471598
9465,2017-09-26,187.6699981689453,189.8500061035156,187.57000732421875,189.30999755859372,1384200.0,0.001868411440539841,-1.4782850271592343,1.1714332425067917,44.343270092197876,64.63209293951047,2.3236677905176464,0.7044413122572166,-7.67448731728112,-11.05924040164939,30.448661789416832,2.5299987792968466,6.4058515838407,-1.1770034790039006,-7.924659341898007,5.570652383890206,-4.550831410450968,2.196824452443167,5.032389492996117,40.33416364404474,-15.639825851694972,3.373827931447058,9,1.7350006103515625,-4.2649993896484375,-12.704994201660156,-11.199996948242188,6.5200042724609375,1,0.035754285604173486,1.8715737603941873,187.32000732421875,1.011184137619449,188.3000030517578,-6.65850390770362,187.91000366210938,0.035754285604173486
9466,2017-09-27,188.47000122070312,189.1100006103516,187.25,188.25,1410200.0,0.004262818029324267,1.4800008138020273,-0.13414713571953824,42.93333523220875,60.07200749906657,1.1771526634762495,0.5592427102888564,-8.355206319401873,-11.701652717493886,31.842683784109916,1.860000610351591,5.154723479025421,-0.7745002746582088,-6.278846973617533,4.729846424301115,-3.526673624137885,1.9776730748214675,3.6945950864861175,64.34105470675283,12.813984771039848,2.752173349479664,9,0.93499755859375,-4.239997863769531,-13.717498779296875,-12.0,2.80999755859375,2,0.059425886749619794,-1.4782850271592343,187.6699981689453,1.8715737603941873,187.32000732421875,1.011184137619449,188.3000030517578,0.059425886749619794
9467,2017-09-28,186.4499969482422,188.44000244140625,186.0500030517578,187.7899932861328,1002200.0,-0.010717908735488724,-1.2336608530724584,-6.090858648911083,33.792180187784794,55.02494779075589,2.65488424630729,3.0091850750226854,-6.262721188083788,-9.523506082736361,32.22525340165766,2.4199981689453125,3.8812296329035973,-2.9695045471191293,-7.8142667309800515,1.875257636741793,-5.391885639049605,-0.5471234551886539,5.219831312575025,12.144701823559137,-32.94249186819307,2.4223810919304625,9,2.6800003051757812,-1.7199935913085938,-11.482494354248047,-9.979995727539062,7.260009765625,3,0.07465807667891489,1.4800008138020273,188.47000122070312,-1.4782850271592343,187.6699981689453,1.8715737603941873,187.32000732421875,0.07465807667891489
9468,2017-09-29,189.1999969482422,189.57000732421875,186.3500061035156,186.7100067138672,1703200.0,0.014749262778284589,-1.0062366306982757,-1.85820674576966,36.98624161287308,50.3307725995999,-0.3568175862627072,0.444202385456407,-8.951924075350632,-12.125390211170668,31.63652731944564,3.2200012207031534,2.8944355101022268,-0.3225044250488338,-5.049371548997954,4.404362698900286,-2.685937987023408,2.0409291369257403,2.0146447099127727,83.20394282898053,43.06340122386774,2.363433561974566,9,-0.06999969482421875,-4.279998779296875,-14.127494812011719,-12.729995727539062,4.3300018310546875,4,0.01701903421057671,-1.2336608530724584,186.4499969482422,1.4800008138020273,188.47000122070312,-1.4782850271592343,187.6699981689453,0.01701903421057671
9469,2017-10-02,191.5399932861328,191.5399932861328,189.22999572753903,189.80999755859372,1414300.0,0.012367845537179178,1.6705240039867322,0.6947801255025117,43.30116935154144,47.39979940076311,-3.069803253446139,-1.5383426600242274,-11.222988389649231,-14.283797887788467,30.965236997051747,2.339996337890625,1.890474175505119,1.740492248535162,-2.7611618860086367,6.2421463830789605,-0.5103348187367374,3.9913193158070612,-5.559997558593778,100.0,64.21204913856701,2.250827067271905,10,-2.779998779296875,-6.1599884033203125,-15.947494506835938,-15.069992065429688,1.670013427734375,0,0.0025060614135610226,-1.0062366306982757,189.1999969482422,-1.2336608530724584,186.4499969482422,1.4800008138020273,188.47000122070312,0.0025060614135610226
9470,2017-10-03,190.3300018310547,192.3000030517578,189.5399932861328,191.5399932861328,1023100.0,-0.006317173945341925,1.0219770392479068,-0.6994187533626635,46.705198845269464,45.587880159358775,-1.953988661779448,0.011698587947876149,-9.956059484156327,-12.898048867513808,30.582432633753243,2.760009765625,1.0334087139964367,0.31500091552734943,-3.8227904758956583,4.452792306950357,-1.7538947801841687,2.3838966112388675,-4.238806152343784,68.47998046875,32.83137877074962,2.0688956957115066,10,-1.19000244140625,-4.56500244140625,-14.407501220703125,-13.860000610351562,3.5299987792969034,1,0.018389113467811358,1.6705240039867322,191.5399932861328,-1.0062366306982757,189.1999969482422,-1.2336608530724584,186.4499969482422,0.018389113467811358
9471,2017-10-04,193.50999450683597,193.50999450683597,190.7100067138672,190.7100067138672,1114400.0,0.01670778461192879,-1.0000000000000202,-2.314055839995988,54.49159748357574,45.85203127429056,-4.877138332916132,-2.9991520373943388,-12.975546049433234,-15.890151552084546,29.660673253652742,3.1799926757812784,0.11520751280352215,3.2899940490723054,-1.1189614514191533,7.698949549563764,1.085516298826576,5.494471799318035,-7.170446533203176,100.0,62.70482834175976,2.2044777502457324,10,-3.764999389648466,-7.714996337890653,-17.552494049072294,-17.03999328613284,-1.6199951171875284,2,0.003514071385838813,1.0219770392479068,190.3300018310547,1.6705240039867322,191.5399932861328,-1.0062366306982757,189.1999969482422,0.003514071385838813
9472,2017-10-05,193.42999267578125,193.47000122070312,191.94000244140625,193.3600006103516,1021800.0,-0.00041342480143524707,19.398738683755468,0.02499727520434927,57.26139108467372,45.927019049315014,-4.393841445807396,-2.841142511880207,-12.569211951751925,-15.632632974389168,28.41296288747226,1.569992065429716,-0.40005655028195974,3.0679924011230355,-1.568217371246078,7.704202173492149,0.7498875149384787,5.386097287307592,-6.660217910156263,98.88265418114901,57.09696347809473,2.318104886184562,10,-3.68499755859375,-6.064994812011719,-17.134994506835938,-16.959991455078125,-7.25,3,-0.011115100955869317,-1.0000000000000202,193.50999450683597,1.0219770392479068,190.3300018310547,1.6705240039867322,191.5399932861328,-0.011115100955869317
9473,2017-10-06,193.2100067138672,194.1199951171875,191.94000244140625,193.3800048828125,974900.0,-0.0011372898218674488,1.6424495759851294,-2.428820579900703,53.69460637746996,45.94544336306609,-3.8041767098545733,-2.631643308951652,-12.025491894766617,-15.234767115814975,26.927188640880175,2.17999267578125,-0.6366882734383523,2.7690063476562443,-2.009830324388332,7.547843019700821,0.37958801163395606,5.158424683678533,-6.035818763769555,81.39082787522128,38.67896618209393,2.389418336022286,10,-3.1250076293945312,-4.5800018310546875,-15.995002746582031,-16.514999389648438,-5.0,4,0.002587857681411343,19.398738683755468,193.42999267578125,-1.0000000000000202,193.50999450683597,1.0219770392479068,190.3300018310547,0.002587857681411343
9474,2017-10-09,193.25999450683597,193.97999572753903,192.3699951171875,193.3999938964844,593500.0,0.0002587225880221755,1.4769182013452906,0.8235346916793824,61.3184477351338,47.83157421228119,-3.2664725332721503,-2.852285482280166,-11.767056480784532,-15.084021121635743,25.125668890463054,1.610000610351534,-0.5046185017874336,2.8344947814941577,-1.903444315893637,7.572433878881952,0.46552523280024616,5.203464330188069,-5.530141983371152,81.2227016041718,32.58768193038109,2.368969548693899,10,-3.1749954223633097,-3.6699905395508097,-13.844997406005888,-14.454994201660185,-4.179992675781278,0,0.0013971037986930668,1.6424495759851294,193.2100067138672,19.398738683755468,193.42999267578125,-1.0000000000000202,193.50999450683597,0.0013971037986930668
9475,2017-10-10,192.63999938964844,193.8500061035156,191.50999450683597,193.6699981689453,894900.0,-0.003208088248008334,2.3668876789321716,7.35716621253406,62.882675279607575,50.048167550881054,-2.0867915868825264,-2.46914655571436,-10.825298771687557,-14.27715434234264,22.965671733234256,2.3400115966796307,-0.49050417163599036,2.284499359130848,-2.2662614482124184,6.835260166474114,0.009118955459200606,4.559879762802495,-4.3989354586857985,56.59821816115305,4.381424425055101,2.275380403671639,10,-2.5550003051757812,-3.0499954223632812,-12.202499389648438,-13.224998474121094,-4.130004882812472,1,0.0029589250728028205,1.4769182013452906,193.25999450683597,1.6424495759851294,193.2100067138672,19.398738683755468,193.42999267578125,0.0029589250728028205
9476,2017-10-11,193.4600067138672,193.5200042724609,192.3600006103516,192.6000061035156,762900.0,0.004256682551997626,1.367364733359305,-0.8349530384285186,67.55224534586199,53.799285901778525,-2.3742012614956707,-3.3017036046815065,-11.305446703065513,-14.900271335413777,21.402550500979142,1.1600036621093182,-0.2951217297019184,3.0050064086914006,-1.7315836682963948,7.741596485679196,0.6367113701975029,5.373301447185298,-4.748628288006557,74.7130939087627,16.333148843303682,2.3682950384939,10,-3.225006103515625,-3.32000732421875,-12.772506713867188,-14.045005798339844,-2.8500061035155966,2,0.002067579254641627,2.3668876789321716,192.63999938964844,1.4769182013452906,193.25999450683597,1.6424495759851294,193.2100067138672,0.002067579254641627
9477,2017-10-12,193.38999938964844,193.6699981689453,192.8999938964844,193.5,876500.0,-0.00036186974976326614,2.4222644196533274,-0.12790759567785812,66.42998571639647,57.07081302439223,-1.359157618270217,-3.265215974583924,-10.920657135595775,-14.640883291412194,20.424622671524332,0.7700042724609091,0.09953413108067366,2.8499992370605582,-2.0384855409049294,7.738484015026046,0.4057568480778002,5.294241626043316,-4.245931628481657,72.03082157744241,8.422967750574188,2.4442423889827465,10,-1.7150039672851562,-3.25,-12.242496490478516,-13.609992980957031,-3.220001220703125,3,-0.007756347302001698,1.367364733359305,193.4600067138672,2.3668876789321716,192.63999938964844,1.4769182013452906,193.25999450683597,-0.007756347302001698
9478,2017-10-13,192.4199981689453,194.1199951171875,191.91000366210938,193.67999267578125,852100.0,-0.005015777567425994,1.0654131639179447,11.454431960049938,66.47287566720377,59.64544705946582,0.12922418264909652,-2.2706547797272094,-9.618088596234884,-13.480908031858718,19.02516592927119,2.209991455078125,0.4742389009520025,1.7904983520507756,-3.16993847416623,6.750935178267781,-0.6897200610577272,4.270716765159278,-2.8778562192968877,34.866032540382456,-32.6887499720962,2.4802184131085014,10,-0.5900039672851562,-2.279998779296875,-10.312496185302734,-11.909996032714844,-1.4199981689453125,4,-0.03242909028450003,2.4222644196533274,193.38999938964844,1.367364733359305,193.4600067138672,2.3668876789321716,192.63999938964844,-0.03242909028450003
9479,2017-10-16,191.27999877929688,193.38999938964844,190.75999450683597,192.7899932861328,1244100.0,-0.005924536953001658,-1.062746459067623,1.1984135634271873,61.09405787845273,61.24420917426396,1.3728329563968202,-1.2399062444829383,-8.170932218146731,-12.163618564594572,17.343277662485704,2.6300048828124716,1.2130868245963882,0.6794990539550838,-4.257373613697325,5.616371721607493,-1.7889372798711065,3.147935387781274,-1.371628576245314,15.476314821457862,-53.22814904609923,2.4684363338262,10,1.1350021362304688,-1.1399993896484375,-8.314998626708984,-10.104995727539062,1.649993896484375,0,-0.016049728591706613,1.0654131639179447,192.4199981689453,2.4222644196533274,193.38999938964844,1.367364733359305,193.4600067138672,-0.016049728591706613
9480,2017-10-17,188.7700042724609,190.80999755859372,186.63999938964844,190.50999450683597,1893900.0,-0.013122095999864802,2.5641065769396922,1.152315605452801,50.83427038999936,60.837839497199916,4.065836855550771,1.268163449328597,-5.40949698387621,-9.498230739947587,16.368176092747323,4.6399993896484375,1.6837394551430975,-1.787995910644554,-6.774790701173316,3.198798879884208,-4.281393305908949,0.7054014846198413,5.349990844726591,28.47601737218169,-39.09579262923221,2.4933973952643838,10,1.6099929809570597,1.3699951171875284,-5.095005035400362,-6.900001525878878,3.979995727539091,1,0.0016421971265432322,-1.062746459067623,191.27999877929688,1.0654131639179447,192.4199981689453,2.4222644196533274,193.38999938964844,0.0016421971265432322
9481,2017-10-18,189.22000122070312,189.5500030517578,187.6999969482422,189.0,1372500.0,0.002383837146036738,3.204535996670828,-0.1264381927879852,58.440010302730975,60.96879718809517,3.289203639007326,0.9138501089146587,-5.489320603148997,-9.79694306197851,16.122755925221682,1.850006103515625,1.8933081141455546,-1.3689987182617074,-6.312061087916817,3.574063651393402,-3.8405299030892763,1.1025324665658616,4.750393981933598,34.49202279027925,-38.43482809962872,2.4715311848275574,10,1.1599960327148438,0.8299942016601562,-4.444999694824219,-7.034996032714844,4.289993286132841,2,-0.0037522815203823168,2.5641065769396922,188.7700042724609,-1.062746459067623,191.27999877929688,1.0654131639179447,192.4199981689453,-0.0037522815203823168
9482,2017-10-19,192.44000244140625,192.4499969482422,189.2700042724609,189.63999938964844,1691700.0,0.01701723496422214,1.2553203001986013,12.727215980024969,59.59719591952949,61.62464047054623,-0.0961019401274541,-2.0547206896409307,-8.270565590642775,-12.842685249005854,15.564567426914856,3.2299957275390625,2.2037959212328246,1.6245025634765682,-3.215767248914716,6.464772375867852,-0.7956323427190739,4.04463746967221,1.3837848449707053,77.54019204053782,5.669050841899889,2.4201349061956376,10,-2.0600051879882812,-2.3900070190429688,-7.032497406005859,-10.254997253417969,1.4799957275390625,3,-0.009509466887539952,3.204535996670828,189.22000122070312,2.5641065769396922,188.7700042724609,-1.062746459067623,191.27999877929688,-0.009509466887539952
9483,2017-10-20,193.8600006103516,194.42999267578125,192.83999633789062,193.1699981689453,1258500.0,0.007378913692217992,-1.355539480525352,0.24642917477289966,57.2682111607416,61.17461418450266,-1.580397975056485,-3.200933976069308,-9.17725953463318,-14.07105305645561,15.380202311253601,1.989990234375,2.1374807544487453,2.7665008544922216,-2.104024635457847,7.63702634444229,0.33123810951718724,5.201763599467256,-7.220001220703153,92.68302237892402,23.36329338300726,2.4352627449750344,10,-3.325004577636747,-3.6550064086914347,-7.972496032714872,-11.67499542236331,2.4400024414062216,4,-0.01903436722267937,1.2553203001986013,192.44000244140625,3.204535996670828,189.22000122070312,2.5641065769396922,188.7700042724609,-0.01903436722267937
9484,2017-10-23,194.3699951171875,195.9199981689453,194.0500030517578,194.67999267578125,1313400.0,0.0026307361251947103,-2.9369077066401106,-0.4492702344095348,63.23723073323339,61.21400923490553,-2.1415918102522937,-3.3262171736180903,-9.205474602238098,-14.416919675394837,15.894352489364755,2.0599975585937216,2.022306065097041,2.9239959716796875,-1.8153277293807832,7.663319672740158,0.5543341211494521,5.293657822209923,-7.574195861816406,83.29737871069793,13.298412825866407,2.3696618505302367,10,-3.089996337890625,-3.4199981689453125,-8.482490539550781,-12.184989929199219,-1.75,0,-0.017338041888387612,-1.355539480525352,193.8600006103516,1.2553203001986013,192.44000244140625,3.204535996670828,189.22000122070312,-0.017338041888387612
9485,2017-10-24,194.3800048828125,195.3500061035156,193.19000244140625,194.5800018310547,2176900.0,5.149851250951798e-05,1.4827549919760554,0.6451565268753692,53.59806343072116,59.66354457766766,-2.099623219882062,-2.959489810596864,-8.749445801169998,-14.286145384891825,16.071207537633008,2.1600036621093466,2.0095606212722146,2.598505401611334,-1.9619572992404812,7.158968102463149,0.3182740511854263,4.878736752037241,-7.219237670898451,81.2652912720482,14.439089549174781,2.2802313504259115,10,-3.100006103515625,-3.4300079345703125,-7.9550018310546875,-12.194999694824219,-1.620010375976534,1,-0.007459677799192543,-2.9369077066401106,194.3699951171875,-1.355539480525352,193.8600006103516,1.2553203001986013,192.44000244140625,-0.007459677799192543
9486,2017-10-25,199.6699981689453,200.9900054931641,196.9900054931641,198.3800048828125,2120000.0,0.027214698802595638,1.0356192998054505,-6.450064850843061,68.03472658940814,59.8418491191134,-7.170105358684225,-7.765528050162061,-13.487169768493345,-19.403962700625925,16.909833812846536,6.610000610351591,1.9835988378597733,7.328498840332031,1.8267280353893796,12.830269645274683,4.577613437860691,10.079384242803371,-12.158861718750018,88.73714004494293,24.89324090950199,2.7508854024713294,10,-5.8549957275390625,-6.18499755859375,-12.269996643066406,-17.48499298095703,-7.470001220703125,2,-0.03465717550160008,1.4827549919760554,194.3800048828125,-2.9369077066401106,194.3699951171875,-1.355539480525352,193.8600006103516,-0.03465717550160008
9487,2017-10-26,200.3699951171875,201.1999969482422,197.6699981689453,199.72000122070312,2942500.0,0.0035057692926401263,2.056279229529421,0.5038738600205818,70.13496917773232,60.24874839806102,-7.572159909277019,-7.767444316284951,-13.675984224318029,-19.920057498844017,18.304180405201105,3.529998779296875,2.0117324024547543,7.332495880126942,1.4594769965753187,13.205514763678565,4.395986438351116,10.269005321902767,-12.050126524414082,90.07174915720749,27.272284983234478,2.936509441775813,10,-6.4499969482421875,-6.779998779296875,-13.327495574951172,-18.18498992919922,-18.339996337890625,3,-0.03423666605541131,1.0356192998054505,199.6699981689453,1.4827549919760554,194.3800048828125,-2.9369077066401106,194.3699951171875,-0.03423666605541131
9488,2017-10-27,192.4199981689453,201.05999755859372,191.2400054931641,200.0,3777100.0,-0.03967658402942309,1.0247412690597282,-11.661650781726841,48.36449264511892,58.83435226102393,0.4222400959205572,0.4597262943072451,-5.214438169962079,-11.834831188783824,18.610187426136417,9.81999206542963,1.6950806583661233,-0.7785011291503849,-6.378785514608012,4.821783256307242,-3.578643321879184,2.0216410635784143,-3.0697193077344025,11.847326186003935,-46.61320916048373,2.800142192728813,10,1.5,1.1699981689453125,-5.377498626708984,-10.234992980957031,-9.970001220703125,4,0.007795447532864985,2.056279229529421,200.3699951171875,1.0356192998054505,199.6699981689453,1.4827549919760554,194.3800048828125,0.007795447532864985
9489,2017-10-30,192.0200042724609,192.8699951171875,190.30999755859372,191.7100067138672,1741800.0,-0.0020787542890069455,1.5472875514325473,-0.04089676566088484,48.782412951156225,58.60636810115246,1.0485041561570654,0.9460286338070603,-4.286680218016016,-11.276131282232171,18.20459101321826,2.5599975585937784,1.3850508570706666,-1.2024955749512003,-6.776907368266137,4.371916218363737,-3.9897014716086687,1.5847103217062681,-1.7217479642874878,15.702541870595892,-41.2175442918522,2.7872058966574724,10,2.4299926757812784,1.569992065429716,-5.005004882812472,-9.834999084472628,-8.150009155273409,0,0.022289338006804327,1.0247412690597282,192.4199981689453,2.056279229529421,200.3699951171875,1.0356192998054505,199.6699981689453,0.022289338006804327
9490,2017-10-31,193.8300018310547,195.5,191.8000030517578,192.05999755859372,1543000.0,0.009426088523701637,-2.23144785676686,5.709736168537729,50.69942414617064,57.746302972645765,0.03548050316919671,-0.6201064986689744,-5.583422233012072,-12.917202548377048,17.782948781063144,3.6999969482421875,1.180538604366518,0.43250198364256676,-4.976882286841828,5.841886254126962,-2.272190151599631,3.1371941188847643,-3.520004272460966,32.323273367737016,-21.423021937955895,2.704692135242203,10,1.404998779296875,-0.2050018310546875,-7.25250244140625,-11.644996643066406,-8.199996948242188,1,-0.006242618286315893,1.5472875514325473,192.0200042724609,1.0247412690597282,192.4199981689453,2.056279229529421,200.3699951171875,-0.006242618286315893
9491,2017-11-01,194.19000244140625,195.30999755859372,193.22000122070312,195.13999938964844,1056600.0,0.0018573007633015948,2.240321264238752,-0.536720144139165,51.49589341891349,56.84615825035509,0.5080399826203461,-0.9766224796186123,-5.505023225064235,-13.079719621599622,16.98683803067336,2.0899963378905966,1.1684592017149953,0.7585021972656136,-4.662395303797695,6.179399698328922,-1.9519465532660547,3.468950947797282,-3.8800048828125284,35.629064281681075,-15.151499553608836,2.7104487505316603,11,1.5649948120117188,-0.56500244140625,-7.785003662109375,-12.004997253417969,-6.2299957275390625,2,-0.007363962699376225,-2.23144785676686,193.8300018310547,1.5472875514325473,192.0200042724609,1.0247412690597282,192.4199981689453,-0.007363962699376225
9492,2017-11-02,191.27999877929688,194.22999572753903,191.00999450683597,193.97999572753903,1797700.0,-0.014985342322076711,1.012502682211573,2.8421111807127986,48.01255180038424,55.817751654759824,3.616507237780155,1.8593818341639121,-2.149802566074527,-10.011897945429382,15.924762006221297,3.220001220703068,1.5073396772708918,-2.04400177001952,-7.549634268673799,3.461630728634759,-4.796818019346659,0.7088144793076196,9.919998168945312,9.02326716933166,-41.96226868455554,2.752816249327133,11,4.474998474121094,2.345001220703125,-4.462497711181641,-9.094993591308594,-1.789993286132784,3,0.004809693511169666,2.240321264238752,194.19000244140625,-2.23144785676686,193.8300018310547,1.5472875514325473,192.0200042724609,0.004809693511169666
9493,2017-11-03,193.7100067138672,194.50999450683597,191.3500061035156,191.6300048828125,816200.0,0.012703931148463132,-1.393931162037965,-0.7703719192752714,54.05406919052008,54.79740037223613,1.2996580788414462,-0.5599559610171241,-4.102013172553569,-12.262607349050057,14.639867797397876,3.229995727539091,1.76073290649623,0.36100616455078693,-5.1469871640615565,5.86899949316313,-2.392990499755399,3.115002828856973,7.286190185546872,65.51074288805542,9.619054638093992,2.7539966643061757,11,2.0449905395507812,0.06499481201171875,-6.780006408691406,-11.525001525878906,-4.220001220703097,4,-0.060296358111344706,1.012502682211573,191.27999877929688,2.240321264238752,194.19000244140625,-2.23144785676686,193.8300018310547,-0.060296358111344706
9494,2017-11-06,193.52999877929688,194.5399932861328,192.88999938964844,194.0200042724609,1066000.0,-0.0009292650267479496,1.1568779981848827,-0.23557935663718693,58.610699370381745,55.35435992108731,1.5063955407159426,-0.3780664944663954,-3.4770680754482157,-11.895501762369122,13.288523220623336,1.649993896484375,1.767562239054996,0.16749801635742756,-5.340900319609233,5.675896352324088,-2.5867011516259026,2.9216971843407578,7.266474072265623,56.12474809435262,-3.1012103135234526,2.7541991679833364,11,2.2249984741210938,0.3899993896484375,-6.505001068115234,-11.344993591308594,-2.05999755859375,0,-0.05725211543916975,-1.393931162037965,193.7100067138672,1.012502682211573,191.27999877929688,2.240321264238752,194.19000244140625,-0.05725211543916975
9495,2017-11-07,193.2100067138672,194.07000732421875,192.72999572753903,193.5,796600.0,-0.0016534494261770671,-1.1439923829054301,0.5918163983433844,57.25191982894177,54.15627028103549,1.8360503203467147,-0.013893704806861251,-2.745691151863184,-11.400029281109823,12.297280438766132,1.340011596679716,1.7240593167051657,-0.1809944152832088,-5.679542527277363,5.317553696710945,-2.9302684712803,2.5682796407138824,7.390736570800783,51.163038271144956,-10.729283333640346,2.749274055997078,11,2.5449905395507812,0.709991455078125,-6.140007019042969,-11.025001525878906,-4.8899993896484375,1,-0.04834124150987529,1.1568779981848827,193.52999877929688,-1.393931162037965,193.7100067138672,1.012502682211573,191.27999877929688,-0.04834124150987529
9496,2017-11-08,193.8600006103516,194.17999267578125,192.7100067138672,192.7100067138672,981900.0,0.0033641833957751555,-1.5565108935063556,-3.965588003157162,52.846830189902924,52.23536594905444,0.30758383504215203,-0.6665594325610016,-3.0356429686710555,-11.891175894104492,11.264542344077226,1.4699859619140625,1.5489349856129593,0.44899978637698723,-5.053513473873949,5.951513046627923,-2.3022568437484665,3.200256416502441,6.548927698759741,80.73674473290691,19.963564896937086,2.7512566301254666,11,1.8249969482421307,0.05999755859372158,-6.407501220703153,-11.67499542236331,-1.5899963378906818,2,-0.04245329465401659,-1.1439923829054301,193.2100067138672,1.1568779981848827,193.52999877929688,-1.393931162037965,193.7100067138672,-0.04245329465401659
9497,2017-11-09,191.88999938964844,193.9600067138672,190.1999969482422,193.4199981689453,1052400.0,-0.010161978822350037,1.88121601870798,-1.3304407823156001,46.13573563075268,51.98772628079153,1.0596293705855828,1.2493589532877536,-0.7994058790118288,-9.76290922641408,10.280767961075906,3.760009765625,1.5158982248146344,-1.4460014343261776,-6.990450572249841,4.098447703597486,-4.2182260032880095,1.3262231346356543,8.33095024341739,38.94018127737971,-17.06145814793149,2.7722245689618252,11,0.9599990844726562,2.029998779296875,-4.120002746582031,-9.704994201660156,1.6800079345703125,3,-0.02048044550670447,-1.5565108935063556,193.8600006103516,-1.1439923829054301,193.2100067138672,1.1568779981848827,193.52999877929688,-0.02048044550670447
9498,2017-11-10,186.17999267578125,191.91000366210938,184.5,191.6699981689453,3009200.0,-0.029756666486159822,1.4824064347439367,3.588241747282338,36.65688857952572,50.640445795054816,6.472007238636991,6.817444592720108,4.980898165686142,-3.925116160248649,10.2746072682062,7.410003662109375,0.5665550210957235,-6.844007873535162,-13.24206449426174,-0.44595125280858383,-10.043036183898437,-3.644979563171887,13.640118849891621,16.73300596825744,-34.33638787972767,3.199028310363285,11,3.82000732421875,6.670005798339844,2.3750038146972656,-3.9949874877929688,7.7100067138671875,4,0.01777856347404083,1.88121601870798,191.88999938964844,-1.5565108935063556,193.8600006103516,-1.1439923829054301,193.2100067138672,0.01777856347404083
9499,2017-11-13,188.2100067138672,188.80999755859372,185.25,185.52999877929688,1786900.0,0.010903502620827066,-1.1975256314254994,-0.4881612482733127,40.56863818017872,49.5148029099446,4.296536427247986,4.791293964245796,3.082970987969304,-5.812166293851703,10.860642112853593,3.5599975585937216,-0.5441928042833979,-4.66049423217774,-11.374244653035277,2.0532561886797964,-8.017369442606508,-1.3036190217489718,10.690898120265302,38.326544638297065,-8.554660133620445,3.356875210428762,11,1.6949920654296875,4.639991760253906,1.1474952697753906,-6.025001525878906,4.079986572265625,0,0.006800907144341561,1.4824064347439367,186.17999267578125,1.88121601870798,191.88999938964844,-1.5565108935063556,193.8600006103516,0.006800907144341561
9500,2017-11-14,189.0800018310547,190.22999572753903,187.3699951171875,187.80999755859372,1421300.0,0.004622470039598481,-1.6604543551237112,0.47388078821661644,31.283151044166942,47.26894264608387,2.997070004433482,4.158945146058443,2.357250599191076,-6.51624098590429,10.94738915669815,2.860000610351534,-0.6021729662337805,-3.8059989929199105,-10.481210293116334,2.8692123072765128,-7.143604643018136,-0.46839334282168466,8.956848713029842,47.31410430209903,5.4908011125318055,3.3376056500982165,11,0.43999481201171875,3.7699966430664062,0.7574996948242188,-6.894996643066406,2.0500030517578125,1,0.012640148966065246,-1.1975256314254994,188.2100067138672,1.4824064347439367,186.17999267578125,1.88121601870798,191.88999938964844,0.012640148966065246
9501,2017-11-15,188.50999450683597,189.8800048828125,187.91000366210938,189.1199951171875,1090800.0,-0.0030146357028705273,-1.1768182163059882,-0.48031382537753053,28.941774429082827,45.14996738260593,2.9911930566909746,4.925569754844076,2.9585972164230725,-5.762622987251916,11.038824118583236,1.970001220703125,-0.6680345438196014,-4.34050598144529,-11.10476640712605,2.4237544442354704,-7.722636194285684,-0.9583757686048955,8.714645004603483,42.38891819133506,6.393241026643956,3.382130212840384,11,1.0100021362304403,4.340003967285128,1.3275070190429403,-6.324989318847685,1.9100036621093466,2,-0.0010078361262183533,-1.6604543551237112,189.0800018310547,-1.1975256314254994,188.2100067138672,1.4824064347439367,186.17999267578125,-0.0010078361262183533
9502,2017-11-16,190.6100006103516,190.9900054931641,189.0200042724609,189.0500030517578,982800.0,0.011140025275633292,-1.4321076030442166,-2.5573704880307835,45.9435336602582,44.24879676813239,0.8785410469621695,2.8263430826108618,0.8769382978726128,-7.6724475108484285,11.857872908233755,2.480010986328125,-0.8981827472766781,-2.148999786376919,-8.985760738095422,4.687761165341584,-5.567380262236185,1.2693806894823467,5.851160530401501,82.45610783695999,41.612776754642105,3.418380475859252,11,-1.0900039672851847,2.239997863769503,-0.4225006103515909,-8.42499542236331,-0.2700042724609659,3,0.008708901195078056,-1.1768182163059882,188.50999450683597,-1.6604543551237112,189.0800018310547,-1.1975256314254994,188.2100067138672,0.008708901195078056
9503,2017-11-17,190.1699981689453,191.5800018310547,189.5500030517578,189.5500030517578,1151900.0,-0.002308391165192547,-5.548434731246308,0.3974333894127241,45.861290666142416,42.83219580099468,0.853321345207604,3.136537468316021,1.2970256232277393,-7.075943436095486,11.961614550330179,2.029998779296875,-1.2226948389460404,-2.4045021057128793,-9.314922942028346,4.505918730602588,-5.8597125238705985,1.05070831244484,5.573493303362596,77.72506707356759,32.30941710247399,3.455210418157727,11,-0.8300018310546875,2.6800003051757812,0.7374992370605469,-7.984992980957031,1.0,4,0.017878788389390943,-1.4321076030442166,190.6100006103516,-1.1768182163059882,188.50999450683597,-1.6604543551237112,189.0800018310547,0.017878788389390943
9504,2017-11-20,191.0,191.8999938964844,189.83999633789062,189.9600067138672,1373800.0,0.004364525629943605,-2.218710884880896,1.6774217365623154,43.37857647266313,41.29071320585261,-0.41717194881704245,2.151423659710531,0.39380111772584314,-7.713010060592353,11.563936642501735,2.0599975585937784,-1.206440473975107,-1.4060005187988338,-8.296398225936741,5.484397188339074,-4.851199372367802,2.039198334770134,4.0688819839694474,80.1325797128782,31.69512327964899,3.445198853568958,11,-1.660003662109375,1.8499984741210938,-0.015003204345703125,-8.814994812011719,0.1699981689453125,0,0.015130886856798087,-5.548434731246308,190.1699981689453,-1.4321076030442166,190.6100006103516,-1.1768182163059882,188.50999450683597,0.015130886856798087
9505,2017-11-21,192.92999267578125,193.0399932861328,190.27999877929688,191.3500061035156,1757100.0,0.010104673695189748,2.066681360415042,1.5192276655369494,47.253687978831955,40.669252960178056,-2.67205704687467,0.11302467564226504,-1.603648612273048,-9.446146975731892,11.359744406188014,2.7599945068359375,-1.5604696247330025,0.5964927673339844,-6.236727255827361,7.42971279049533,-2.8201172442466884,4.013102778914657,1.5047563891500317,97.85573425263013,45.82361205032237,3.4166100115806657,11,-3.6999893188476562,-0.07999420166015625,-1.6524925231933594,-10.744987487792969,-3.04998779296875,1,-0.0033172622917369,-2.218710884880896,191.0,-5.548434731246308,190.1699981689453,-1.4321076030442166,190.6100006103516,-0.0033172622917369
9506,2017-11-22,192.75,193.2400054931641,192.1699981689453,193.0,1005500.0,-0.000932942946220483,1.9314827975417583,-0.15822919282251083,53.636812524726594,41.502705948397384,-2.9793911046461687,-0.2656110382818042,-1.4117441382251457,-9.067388679434458,9.63618842509108,1.0700073242187784,-2.0807665652031915,0.7624999999999886,-5.144609050172534,6.669609050172511,-2.1910545250862867,3.716054525086264,1.088664121035407,88.38849878146621,29.63893571320888,2.9535545250862674,11,-3.8799972534179688,0.09999847412109375,-2.490001678466797,-10.564994812011719,0.22999572753903408,2,-0.008404643928339839,2.066681360415042,192.92999267578125,-2.218710884880896,191.0,-5.548434731246308,190.1699981689453,-0.008404643928339839
9507,2017-11-24,193.50999450683597,193.75999450683597,192.3000030517578,193.0,374500.0,0.003942902759200839,1.8910879122538253,-2.0399780273438637,49.46059300202965,42.925339773120044,-3.895026843945999,-1.6505132593861447,-2.157842430743557,-9.64341666397317,7.708697084356646,1.4599914550781534,-2.5433910262433983,1.8654945373535554,-2.617103089151726,6.348092163858837,-0.37580427589907117,4.106793350606182,-9.009994506835966,94.06174566700257,34.67338729826297,2.2412988132526404,11,-4.004997253417997,-0.6599960327148722,-3.294998168945341,-11.324989318847685,3.010009765624943,4,-0.015968148548428096,1.9314827975417583,192.75,2.066681360415042,192.92999267578125,-2.218710884880896,191.0,-0.015968148548428096
9508,2017-11-27,193.9199981689453,193.94000244140625,192.3600006103516,193.0200042724609,1731600.0,0.0021187725375853006,2.361697292383551,1.764712922239134,51.038889986350824,44.08870108491694,-3.45497763962166,-2.0473473675828586,-2.5147269726646186,-9.85402478900562,7.841194876543532,1.580001831054659,-2.916134416955174,2.200498199462885,-2.385727898065852,6.786724296991622,-0.09261484930146935,4.493611248227239,-9.234798278808597,99.51209164191769,38.07049185413888,2.2931130487643667,11,-3.2649993896484375,-1.0699996948242188,-3.7050018310546875,-11.734992980957031,5.059997558593722,0,-0.018461230738749057,1.8910879122538253,193.50999450683597,1.9314827975417583,192.75,2.066681360415042,192.92999267578125,-0.018461230738749057
9509,2017-11-28,196.3000030517578,196.3600006103516,194.42999267578125,194.94000244140625,1650500.0,0.012273127605637812,1.6081263596341386,1.51112203723165,57.41717187403853,46.992481177124894,-5.10341309351594,-4.311307915020592,-4.852514174640191,-12.057889928861215,8.464231084976415,2.4400024414062784,-2.887724357838181,4.366503143310553,-0.6573089510413297,9.390315237662435,1.8545970961346256,6.8784091904864795,-11.244611059570303,99.01319834662992,34.7730943101668,2.5119060471759345,11,-4.165000915527344,-3.4500045776367188,-5.9300079345703125,-14.050003051757812,6.089996337890625,1,-0.026133493647780948,2.361697292383551,193.9199981689453,1.8910879122538253,193.50999450683597,1.9314827975417583,192.75,-0.026133493647780948
9510,2017-11-29,192.6199951171875,197.17999267578125,191.75999450683597,196.3600006103516,2183000.0,-0.018746856226996678,1.0148730937112573,-2.750002804923222,47.40150068012153,49.04356187168475,-0.970508934853882,-0.7658648818369898,-1.0999670154777732,-8.224227082311415,8.256914025908117,5.419998168945284,-2.099825113474992,0.7469955444335881,-4.209342622605533,5.703333711472709,-1.7311735390859724,3.2251646279531485,-6.886326607910149,15.86717529314014,-44.374178860102674,2.4781690835195564,11,0.48000335693359375,0.23000335693359375,-1.5049972534179688,-9.624992370605469,10.100006103515625,2,-0.007527759240986476,1.6081263596341386,196.3000030517578,2.361697292383551,193.9199981689453,1.8910879122538253,193.50999450683597,-0.007527759240986476
9511,2017-11-30,192.75999450683597,194.7899932861328,191.8500061035156,193.69000244140625,2497500.0,0.0007268164946390154,-1.1381843604867068,0.24866485791802564,51.97456640992969,49.713676621648254,-0.49645426864665865,-1.0735303621483183,-1.131422448378629,-8.223685689096925,8.038393295357292,2.939987182617216,-1.5284185354124418,0.9584953308105639,-3.897344988007461,5.814335649628589,-1.4694248285984486,3.3864154902195764,-6.110620064238304,18.450190734927816,-42.64796351467129,2.427920159409006,11,0.6050033569335653,0.09000396728512783,-1.6449966430664347,-9.764991760253935,13.34001159667963,3,-0.01494080569669931,1.0148730937112573,192.6199951171875,1.6081263596341386,196.3000030517578,2.361697292383551,193.9199981689453,-0.01494080569669931
9512,2017-12-01,192.1999969482422,193.4900054931641,189.19000244140625,192.77999877929688,1335400.0,-0.002905154464371562,3.2999702455882427,0.6236525619780663,67.83174493265074,52.15483820681585,0.3495632169619114,-0.4649111378197972,-0.4449059680777623,-7.549885621363757,8.73599555945413,4.300003051757841,-0.7127289031981547,0.3524978637695426,-4.499970801233189,5.204966528772275,-2.0737364687318234,2.7787321962709086,-4.7081730469898275,37.67206740611727,-27.838450738448635,2.42623433250137,12,0.9850006103515625,0.6500015258789062,1.4500045776367188,-5.629997253417969,14.089996337890625,4,0.004058266345898565,-1.1381843604867068,192.75999450683597,1.0148730937112573,192.6199951171875,1.6081263596341386,196.3000030517578,0.004058266345898565
9513,2017-12-04,182.02999877929688,191.25999450683597,181.5399932861328,191.0,3926800.0,-0.0529136229470597,1.0484744411000426,15.46547052169109,37.64986634839923,51.518314859675414,10.329759238892024,9.25994653427037,9.723470631846737,2.6786467450987743,9.994872972654093,10.660003662109375,0.019891065081480974,-9.233499908447271,-15.68883464220292,-2.7781651746916225,-12.461167275325096,-6.005832541569447,15.149993896484375,3.1330275721646115,-63.09728600730967,3.22766736687782,12,7.329994201660156,9.269996643066406,11.724998474121094,4.644996643066406,26.6300048828125,0,0.0796022940742449,3.2999702455882427,192.1999969482422,-1.1381843604867068,192.75999450683597,1.0148730937112573,192.6199951171875,0.0796022940742449
9514,2017-12-05,182.4499969482422,184.3800048828125,181.50999450683597,182.58999633789062,2229200.0,0.0023073019379324933,-1.841588421474108,0.015607510657335615,36.507930593335104,50.32434181684243,9.576466978798436,8.39786418613167,9.338290900999993,2.305529545680031,11.315114166160232,2.870010375976534,-0.009287346545221453,-8.259501647949207,-15.719448934504015,-0.7995543613943994,-11.989475291226626,-4.529528004671789,14.417195739746091,5.998739956901292,-60.03739970594927,3.7299736432774075,12,6.894996643066406,6.894996643066406,11.305000305175781,4.224998474121094,27.720001220703125,1,0.09060015925342069,1.0484744411000426,182.02999877929688,3.2999702455882427,192.1999969482422,-1.1381843604867068,192.75999450683597,0.09060015925342069
9515,2017-12-06,183.8699951171875,184.02999877929688,181.58999633789062,182.63999938964844,2262900.0,0.007782944328292629,2.1483840481979897,-8.785722070844686,40.87332863124088,48.90617693978846,7.527783212219163,6.579597823927003,7.9590465764702,0.943700313471254,12.756517456970535,2.44000244140625,0.019805277186833337,-6.372502899169916,-14.326394239067668,1.5813884407278351,-10.349448569118806,-2.3955572292210263,12.382909643554683,17.77109056689606,-49.13892019872455,3.9769456699488783,12,5.474998474121094,5.474998474121094,10.150001525878906,2.8050003051757812,24.139999389648466,2,0.10072336305147234,-1.841588421474108,182.4499969482422,1.0484744411000426,182.02999877929688,3.2999702455882427,192.1999969482422,0.10072336305147234
9516,2017-12-07,185.6300048828125,185.75999450683597,183.6499938964844,183.88999938964844,1550100.0,0.009572033569170912,1.1100167085014392,1.4146435261571288,40.071779577438626,47.862975448167234,5.198240744982485,4.396831771723669,6.235291943234245,-0.7243231124529643,14.015237106175743,2.1100006103515625,0.08153814122726999,-4.20099334716798,-12.218184964376803,3.816198270040843,-8.209589155772392,-0.19239753856356856,10.033183467773426,34.390706157768875,-29.29072207813799,4.008595808604417,12,3.7149887084960938,3.7149887084960938,8.799995422363281,1.0449905395507812,25.849990844726534,3,0.09206483805610777,2.1483840481979897,183.8699951171875,-1.841588421474108,182.4499969482422,1.0484744411000426,182.02999877929688,0.09206483805610777
9517,2017-12-08,187.9600067138672,188.8999938964844,185.8600006103516,186.22000122070312,2437700.0,0.0125518599890444,-1.4715325116767206,1.0,45.90287105107423,47.292306677580946,2.23300610613245,1.8522757912314205,4.034488310062528,-2.9606294174042773,14.522076950104317,3.2699890136719034,-0.05994430073553758,-1.6744918823242188,-9.671818384741016,6.3228346200925785,-5.673155133532617,2.32417136888418,7.137053882968729,66.15397135416637,4.073448456385059,3.998663251208401,12,1.3849868774414062,1.3849868774414062,6.729991912841797,-1.105010986328125,24.449996948242188,4,0.09650988902795188,1.1100167085014392,185.6300048828125,2.1483840481979897,183.8699951171875,-1.841588421474108,182.4499969482422,0.09650988902795188
9518,2017-12-11,189.4900054931641,189.6199951171875,187.17999267578125,188.57000732421875,1423700.0,0.008140023008330832,3.135676507480829,0.5287329106486882,47.27142282840733,46.16500122806637,0.00953111216938396,0.61447386302072,2.565475952078515,-4.409438741244372,13.590095742990032,2.44000244140625,-0.34771159512797567,-0.30999374389645595,-8.141593781999006,7.521606294206094,-4.225793762947745,3.6058062751548334,5.063572460071839,98.3971687516584,37.005578921555816,3.915800019051278,12,-0.14501190185549717,-0.14501190185549717,5.1999931335448935,-1.8100051879883097,24.019989013671875,0,0.08865896514829541,-1.4715325116767206,187.9600067138672,1.1100167085014392,185.6300048828125,2.1483840481979897,183.8699951171875,0.08865896514829541
9519,2017-12-12,189.4900054931641,189.8999938964844,187.6199951171875,189.41000366210938,1301100.0,0.0,4.066784218646426,0.08695868508784935,43.31781964162609,45.71125889045577,-1.1823962144513018,0.7539398490329745,2.55228316397276,-4.337484172420631,12.57709013260006,2.2799987792969034,-0.6215917151289432,-0.37399368286131107,-8.17173162811497,7.423744262392347,-4.272862655488154,3.524875289765532,4.54182912221583,95.0663234203201,36.70559777739342,3.8988689726268313,12,-1.340011596679716,-0.14501190185549717,5.274993896484347,-1.3100051879883097,25.83000183105466,1,0.10116627586269633,3.135676507480829,189.4900054931641,-1.4715325116767206,187.9600067138672,1.1100167085014392,185.6300048828125,0.10116627586269633
9520,2017-12-13,191.47000122070312,191.97000122070312,189.5399932861328,189.8600006103516,1447300.0,0.01044907736630174,-1.1599924045653986,20.124547015060205,47.67611041730615,45.23365266905315,-3.735501394373358,-1.0939077440233405,0.6208379740202759,-6.232962088024436,11.779341323180272,2.479995727539034,-0.9521824140955744,1.4865020751953182,-6.33386797830488,9.306872128695517,-2.423682951554781,5.3966871019454175,2.0609597903350334,93.99038990573302,37.799246614147776,3.910185026750106,12,-3.9700012207030966,-2.1250076293945312,3.3674964904785156,-3.100006103515625,23.080001831054688,2,0.09766541405453455,4.066784218646426,189.4900054931641,3.135676507480829,189.4900054931641,-1.4715325116767206,187.9600067138672,0.09766541405453455
9521,2017-12-14,188.32000732421875,193.0800018310547,188.1999969482422,191.2899932861328,2158700.0,-0.016451631463946348,-2.0404951252786745,-1.8447110782557925,41.32979317285349,42.28899136240901,-1.4321597182544963,2.1514278235443953,3.6812638577358996,-2.9834961065081984,11.06797326540506,4.8800048828125,-1.7659903357483415,-1.6539924621582145,-9.48235622596539,6.174371301648961,-5.568174344061816,2.2601894197453873,-6.810012817382784,34.07210938985962,-16.61282843403059,3.9141818819035885,12,-1.0250091552734375,1.0249862670898438,6.517490386962891,0.5099945068359375,27.0,3,0.10455600263820197,-1.1599924045653986,191.47000122070312,4.066784218646426,189.4900054931641,3.135676507480829,189.4900054931641,0.10455600263820197
9522,2017-12-15,192.2700042724609,192.67999267578125,189.41000366210938,189.47999572753903,3851200.0,0.0209749192577382,-1.232079991667578,-0.9394012566725407,47.535115272921196,43.38735235402255,-6.002398082114723,-1.7579608878107535,-0.3116693993061119,-6.729088508938588,10.70629376829593,4.3599853515625,-1.9990402437516082,2.213004302978476,-5.678696003865355,10.104704609822306,-1.7328458504434252,6.158854456400377,-10.528609619140582,86.27124912391363,40.03744721044514,3.9458501534219095,12,-4.975006103515597,-2.9250106811523153,2.532493591308622,-3.055007934570284,25.61000061035159,4,0.09991153600774938,-2.0404951252786745,188.32000732421875,-1.1599924045653986,191.47000122070312,4.066784218646426,189.4900054931641,0.09991153600774938
9523,2017-12-18,193.57000732421875,194.5200042724609,192.8800048828125,193.30999755859372,1305300.0,0.00676134094174996,-1.9285831062669792,0.09319317895935302,45.78574285430283,44.418220383018976,-6.138871738142228,-2.9409684668472664,-1.6332959744149207,-7.818405613670876,10.3893153176222,2.25,-2.3752610702121615,3.3430068969726676,-4.7039001152439255,11.38991390918926,-0.6804466091356289,7.366460403080964,-11.60184052734374,86.23194655450402,44.74631269765244,4.023453506108291,12,-5.515007019042969,-4.225013732910156,-0.18500900268554688,-4.32501220703125,26.209991455078125,0,0.09732910897882396,-1.232079991667578,192.2700042724609,-2.0404951252786745,188.32000732421875,-1.1599924045653986,191.47000122070312,0.09732910897882396
9524,2017-12-19,193.88999938964844,195.3500061035156,192.6999969482422,194.25,1552700.0,0.0016531076784727095,1.0703092869532285,-1.3845657276993792,52.18740095316237,45.67533952989914,-5.21372281349602,-3.1972736909293076,-1.9732505601726302,-7.934889023856897,10.253020365980504,2.650009155273409,-3.061427400164149,3.518498992919916,-4.689043269323889,11.726041255163722,-0.5852721382019865,7.622270124041819,-11.419759093750002,79.58035182667777,33.41436605508526,4.103771131121903,12,-4.3899993896484375,-4.545005798339844,-2.4650001525878906,-3.0750045776367188,24.919998168945284,1,0.10119137231909758,-1.9285831062669792,193.57000732421875,-1.232079991667578,192.2700042724609,-2.0404951252786745,188.32000732421875,0.10119137231909758
9525,2017-12-20,192.2899932861328,194.77999877929688,190.94000244140625,194.77999877929688,1492000.0,-0.008252133212400481,2.0843276036400407,6.916670198787776,49.22925324493337,46.69283660406523,-2.563292979560657,-1.7367154400463392,-0.39222341795428406,-6.131586578052122,10.467108307827152,3.839996337890625,-2.2509853560779334,1.9504928588867188,-6.219955363047916,10.120941080821353,-2.1347312520805986,6.035716969854036,-9.04696704177735,57.20267273887466,7.219734670225961,4.085224110967322,12,-1.6849899291992188,-2.9449996948242188,-0.9124946594238281,-0.209991455078125,22.330001831054688,2,0.11976709575217792,1.0703092869532285,193.88999938964844,-1.9285831062669792,193.57000732421875,-1.232079991667578,192.2700042724609,0.11976709575217792
9526,2017-12-21,191.1300048828125,193.55999755859372,190.9600067138672,192.8500061035156,1185800.0,-0.006032494897403318,-1.5242659476755969,0.6907620185678717,48.27920116337908,46.95687328321021,-0.6046714396960908,-0.7423779217106699,0.7084802209877807,-4.772025213858626,10.762632589108193,2.599990844726534,-1.3891797809786226,0.8715042114257869,-7.230155587259844,8.973164010111418,-3.1793256879170144,4.922334110768588,-7.160559846907432,28.95623760545015,-21.65102342496396,4.050829899342811,12,0.1349945068359375,-1.7850112915039062,0.05499267578125,1.7199935913085938,32.97999572753909,3,0.12253438795915272,2.0843276036400407,192.2899932861328,1.0703092869532285,193.88999938964844,-1.9285831062669792,193.57000732421875,0.12253438795915272
9527,2017-12-22,190.4199981689453,191.1199951171875,189.08999633789062,190.91000366210938,1093600.0,-0.003714784155959827,3.461592635444439,0.28488671244300606,69.39436757826746,49.414978255416884,0.548681504402623,-0.29063652851692723,1.351986397608755,-3.880036243158429,11.45240471773337,2.040008544921875,-0.6977087317152098,0.31599731445311363,-7.641147108624267,8.273141737530494,-3.6625748970855625,4.29456952599179,-5.767719468983614,21.246002496002593,-33.90547905053542,3.978572211538685,12,1.06500244140625,-1.0750045776367188,0.7649993896484375,2.4300003051757812,31.94000244140628,4,0.1307636245914756,-1.5242659476755969,191.1300048828125,2.0843276036400407,192.2899932861328,1.0703092869532285,193.88999938964844,0.1307636245914756
9528,2017-12-26,190.33999633789062,191.1499938964844,189.92999267578125,190.72000122070312,467400.0,-0.00042013355647507744,-1.0333146838920162,0.7755114751035406,68.52983061950417,52.216312808514445,0.8514760036523796,-0.5192113878905502,1.3944577889498078,-3.60549288682364,12.241477037118788,1.2200012207031534,-0.05538498458483332,0.41499557495117756,-7.339184794574209,8.169175944476564,-3.4620946098115155,4.292085759713871,-5.045853993715696,19.96801996802006,-39.690722162825274,3.877090184762698,12,1.4350051879882812,-0.9950027465820312,0.845001220703125,2.5100021362304688,27.350006103515625,1,0.1446884999200746,3.461592635444439,190.4199981689453,-1.5242659476755969,191.1300048828125,2.0843276036400407,192.2899932861328,0.1446884999200746
9529,2017-12-27,191.1699981689453,191.22999572753903,190.17999267578125,190.69000244140625,671600.0,0.004360627545569873,2.5000635792581396,-1.263130420815933,67.63286021251737,54.43372945242681,0.318316686645403,-1.847993557827209,0.5725476259854645,-4.243572307726481,12.416231079364298,1.050003051757784,0.30757899784077836,1.50149765014649,-5.683256011066959,8.686251311359939,-2.0908791804602345,5.093874480753215,-5.272503999209931,36.55537677661572,-27.22861954860945,3.5923768306067205,12,0.6050033569335938,-1.8250045776367188,-0.07500076293945312,1.6800003051757812,17.13999938964841,2,0.14965737764493592,-1.0333146838920162,190.33999633789062,3.461592635444439,190.4199981689453,-1.5242659476755969,191.1300048828125,0.14965737764493592
9530,2017-12-28,191.1699981689453,191.97999572753903,190.25999450683597,190.94000244140625,675500.0,0.0,-1.1635077684903563,0.4791620307085863,64.62512416908424,57.02209956311912,0.3031672589399932,-2.0682328730928816,0.6617231316135417,-4.065988023276759,13.048952403703826,1.7200012207030682,0.540476855098575,1.5739974975585938,-5.513965684597508,8.661960679714696,-1.9699840935194572,5.117979088636645,-4.705353283183115,46.53246673448378,-20.10335126737153,3.5439815910780506,12,1.0500030517578125,-1.8250045776367188,-0.07500076293945312,1.6800003051757812,18.30999755859372,3,0.1445833533210672,2.5000635792581396,191.1699981689453,-1.0333146838920162,190.33999633789062,3.461592635444439,190.4199981689453,0.1445833533210672
9531,2017-12-29,189.8800048828125,191.9499969482422,189.8800048828125,191.94000244140625,856600.0,-0.006747885643608065,-1.0097034161950758,-8.95667750281961,55.36312977743453,57.891878952509494,2.053684163932502,-1.0593788614770006,2.0132337283195625,-2.5504592005391373,13.760180676904888,2.0699920654296875,0.8835506289010482,0.4280036926269588,-6.504625325357097,7.360632710611014,-3.038310816365083,3.8943182016190008,-2.882238323985092,27.335941583641155,-37.73487162584999,3.4663145089920318,12,2.339996337890625,-0.5350112915039062,1.1599960327148438,2.9699935913085938,17.669998168945312,4,0.13029276173467386,-1.1635077684903563,191.1699981689453,2.5000635792581396,191.1699981689453,-1.0333146838920162,190.33999633789062,0.13029276173467386
9532,2018-01-02,192.97999572753903,193.4900054931641,190.3800048828125,190.8000030517578,1140900.0,0.0163260520592452,-1.0596105457816052,-1.058250125922181,58.96249482752123,59.35596250508931,-1.044883853567569,-4.319395641521652,-1.091755432985508,-5.392942337829197,13.482426741557003,3.610000610351591,1.0355300015641262,3.4889945983886435,-3.517111521790241,10.495100718567528,-0.01405846170081304,6.9920476584781,-5.481094796030334,85.87230804995943,23.983625960133068,3.5030530600894436,1,-0.7599945068359091,-3.6350021362304403,-2.1199951171874716,-0.12999725341794033,5.75,1,0.16131208193601476,-1.0097034161950758,189.8800048828125,-1.1635077684903563,191.1699981689453,2.5000635792581396,191.1699981689453,0.16131208193601476
9533,2018-01-03,196.5200042724609,196.6699981689453,191.17999267578125,192.2100067138672,1458300.0,0.018343914515988935,1.3817886932344763,1.9770697426995676,65.27597809522916,60.81024885420784,-4.6068930105643915,-7.081248843947293,-4.641507929297774,-8.627974038579026,11.825977990507317,5.4900054931640625,1.7881186838236545,6.304502868652321,-0.4451333828924078,13.05413912019705,2.929684742879971,9.679320994424671,-8.550037030631785,97.7909566303882,38.442573757344974,3.3748181257723626,1,-3.6400070190429403,-7.175010681152315,-5.342506408691378,-3.6700057983398153,3.659988403320341,2,0.13148786777994048,-1.0596105457816052,192.97999572753903,-1.0097034161950758,189.8800048828125,-1.1635077684903563,191.1699981689453,0.13148786777994048
9534,2018-01-04,198.97999572753903,199.6000061035156,196.6699981689453,197.1499938964844,1566400.0,0.012517766138797404,-1.1003691651398522,0.42459463286836036,65.98553109282014,62.67205750397304,-7.005658742328819,-8.684623496965315,-7.099300081972899,-10.789378629692692,10.34528340417627,3.0800018310546875,2.132496715351067,7.937994384765602,1.1440371846169342,14.73195158491427,4.541015784691268,11.334972984839936,-10.31402601154062,93.62129322930565,37.0580975797526,3.3969786000743296,1,-4.634994506835909,-8.424995422363253,-7.22749710083005,-6.12999725341794,5.529998779296932,3,0.09402958646901682,1.3817886932344763,196.5200042724609,-1.0596105457816052,192.97999572753903,-1.0097034161950758,189.8800048828125,0.09402958646901682
9535,2018-01-05,202.38999938964844,202.6499938964844,199.2100067138672,200.0,1469500.0,0.0171374195161742,1.3642617810380995,1.3060092886743617,79.62105495801742,66.15448570337729,-9.870275435185818,-11.210798317750317,-10.467757250379691,-13.890708877786494,9.021872087942354,3.6699981689453693,2.5599137939950936,10.421997833251964,2.7519650049775635,18.092030661526366,6.586981419114778,14.25701424738915,-12.630626034898313,97.96401933817164,36.963150041149376,3.8350164141371974,1,-6.5200042724609375,-10.310005187988253,-9.897499084472656,-9.540000915527344,1.1100006103515625,4,0.029250448079442437,-1.1003691651398522,198.97999572753903,1.3817886932344763,196.5200042724609,-1.0596105457816052,192.97999572753903,0.029250448079442437
9536,2018-01-08,202.72000122070312,203.2400054931641,200.1999969482422,202.38999938964844,1974600.0,0.001630524393744226,3.4379350671046076,0.13807611520069463,75.95628995201025,66.88358818934871,-9.368546184531255,-10.745753867477077,-10.922059725096545,-13.89948005742204,8.316808304962192,3.0400085449219034,2.752547713970671,9.89749984741212,1.4336875516777354,18.361312143146506,5.665593699544928,14.129405995279313,-11.413753400944898,95.95642109035056,36.57606161598559,4.2319061478671856,1,-6.159996032714844,-10.345001220703097,-9.745002746582031,-9.870002746582031,5.589996337890597,0,0.03334646046828027,1.3642617810380995,202.38999938964844,-1.1003691651398522,198.97999572753903,1.3817886932344763,196.5200042724609,0.03334646046828027
9537,2018-01-09,206.1000061035156,206.9199981689453,203.3999938964844,204.75,1845200.0,0.0166732678692747,1.3545255981056394,4.090904887409171,78.20802251239044,67.95894284411386,-11.499759250640153,-13.383240876380427,-14.412218555915302,-16.96535684585683,8.860545685960245,4.1999969482421875,3.2958947884009433,12.370504760742165,2.3550760114978004,22.38593350998653,7.362790386119997,17.378219135364333,-13.123032209480556,94.79039530331904,37.203521175350474,5.00771437462218,1,-7.70000457763669,-11.885009765624972,-12.992507934570284,-13.250007629394503,4.619995117187528,1,0.0070354046836560435,3.4379350671046076,202.72000122070312,1.3642617810380995,202.38999938964844,-1.1003691651398522,198.97999572753903,0.0070354046836560435
9538,2018-01-10,206.2899932861328,206.6199951171875,201.9600067138672,204.8000030517578,1421200.0,0.0009218203638567957,3.33488523938624,1.103691479982843,78.07971339996158,69.11970430938544,-10.269225350396425,-12.912091756859269,-14.456131780307373,-16.796205799471295,9.464589618371976,4.6599884033203125,4.03759898869086,11.720492553710926,0.46136745723168815,22.979617650190164,6.090930005471307,17.350055101950545,-11.082135508112117,93.85361089939023,37.4356996330353,5.629562548239616,1,-7.889991760253906,-12.074996948242188,-13.27249526977539,-13.439994812011719,4.320007324218778,2,-0.036647427430509194,1.3545255981056394,206.1000061035156,3.4379350671046076,202.72000122070312,1.3642617810380995,202.38999938964844,-0.036647427430509194
9539,2018-01-11,208.66000366210938,208.72000122070312,205.9600067138672,206.9499969482422,1520600.0,0.011488731655002082,2.0163844210420994,1.1476630345731607,85.8206059845195,71.47475784443381,-11.060502752648063,-14.516569178723216,-16.6366217701663,-18.784541048596054,10.32041311461574,2.7599945068359375,4.384357168950544,13.132003021240223,0.5119348369025829,25.752071205577863,6.821968929071403,19.442037113409043,-11.578203421540735,99.36911048107733,41.27209590930822,6.310034092168815,1,-9.360000610351562,-13.545005798339844,-18.33000946044922,-17.290008544921875,-0.82000732421875,3,-0.0406403279857126,3.33488523938624,206.2899932861328,1.3545255981056394,206.1000061035156,3.4379350671046076,202.72000122070312,-0.0406403279857126
9540,2018-01-12,210.1699981689453,211.5399932861328,207.7899932861328,208.88999938964844,1486500.0,0.007236626475292995,-1.155165609955013,0.7485343589102947,91.03447368680673,75.43824050103072,-10.71914939347721,-15.340279494090055,-17.993992681462203,-19.923197532418754,12.010301893820884,3.75,4.892857342312794,13.706997680664074,-0.3376702543078238,27.75166561563597,6.684663713178139,20.72933164815001,-10.993321751952465,87.918910409081,25.056141276267063,7.022333967485943,1,-9.209999084472656,-13.605003356933594,-20.82500457763672,-18.81500244140625,-0.3800048828125,4,-0.026930597665797862,2.0163844210420994,208.66000366210938,3.33488523938624,206.2899932861328,1.3545255981056394,206.1000061035156,-0.026930597665797862
9541,2018-01-16,208.00999450683597,211.80999755859372,207.50999450683597,211.80999755859372,2264300.0,-0.010277412004224384,1.263157683396447,-2.9687552154113472,85.67951459087256,78.40679825251419,-6.388805190726657,-12.257990702660436,-15.714923758440221,-17.445034920223264,13.383072913354862,4.300003051757756,5.418915580397083,10.562494659423862,-3.8348023536979383,24.959791672545663,3.363846152862976,17.76114316598475,-6.3606547160151194,61.421252956877694,-6.428749350559357,7.198648506560899,1,-6.514999389648466,-10.279998779296903,-18.665000915527372,-16.654998779296903,1.120010375976534,1,-0.021681624085076123,-1.155165609955013,210.1699981689453,2.0163844210420994,208.66000366210938,3.33488523938624,206.2899932861328,-0.021681624085076123
9542,2018-01-17,211.47999572753903,211.6699981689453,208.3000030517578,209.55999755859372,1461700.0,0.016681896602756874,1.9304266484445283,-0.5052622702650685,87.69615629705459,80.89792916382812,-7.776378451653386,-14.983235366308605,-18.92927066466555,-20.55782155299414,14.830030184578474,3.6600036621093466,6.244747260793417,13.071996307373013,-2.394392089549285,28.53838470429531,5.338802108911864,20.80519050583416,-7.798524383163624,96.64972448952719,21.803484668629523,7.733194198461145,1,-7.239997863769503,-12.644996643066378,-22.13500213623044,-20.12499999999997,0.23001098632815342,2,-0.014989588769565687,1.263157683396447,208.00999450683597,-1.155165609955013,210.1699981689453,2.0163844210420994,208.66000366210938,-0.014989588769565687
9543,2018-01-18,212.41000366210938,213.05999755859372,210.5200042724609,211.3999938964844,1458500.0,0.004397616575368746,1.1991307104922992,0.5260472546074286,87.7398826472211,83.31507933653934,-6.945774615931441,-15.209213090464118,-19.665884877220947,-21.123975654305468,16.835797024903442,2.5399932861328125,7.554291988947057,13.060004425048817,-3.4269680389206485,29.546976889018282,4.816518193064098,21.303490657033535,-7.102827074890314,90.84514458258597,10.69455135841956,8.24348623198473,1,-6.275001525878906,-12.290008544921875,-23.06501007080078,-21.055007934570312,1.660003662109375,3,-0.007956322264814908,1.9304266484445283,211.47999572753903,1.263157683396447,208.00999450683597,-1.155165609955013,210.1699981689453,-0.007956322264814908
9544,2018-01-19,213.50999450683597,214.57000732421875,212.3600006103516,213.9499969482422,1439900.0,0.0051786207135346984,1.6309240522424322,-0.4356417693980987,88.20110088755676,84.26841777315482,-6.445777428523741,-15.561820357467695,-20.54990956901483,-21.87014087637428,18.788465493733014,2.210006713867159,8.713496068343176,13.17899551391605,-4.248103149511081,30.60609417734318,4.4654461822024984,21.8925448456296,-6.6522537253419785,84.98568140311478,0.5585537895365889,8.713549331713565,1,-6.124992370605497,-12.414993286132841,-24.165000915527372,-22.154998779296903,-2.830001831054716,4,-0.013582473753431357,1.1991307104922992,212.41000366210938,1.9304266484445283,211.47999572753903,1.263157683396447,208.00999450683597,-0.013582473753431357
9545,2018-01-22,215.32000732421875,215.3300018310547,212.7700042724609,214.00999450683597,1230300.0,0.0084774149405209,2.8496150889712806,-2.977285337772357,92.74192556010411,86.13348839627636,-6.960787453140341,-16.3987927974853,-22.108155093197524,-23.33153094077818,21.00478095357545,2.5599975585937784,9.56464884101888,13.837507629394537,-4.378080939436188,32.05309619822526,4.729713344979189,22.945301913809885,-6.919813234179799,99.87219312691711,7.883713673661148,9.107794284415359,1,-6.6750030517578125,-13.555007934570312,-26.572513580322266,-23.965011596679688,-6.7400054931640625,0,-0.03473904296810226,1.6309240522424322,213.50999450683597,1.1991307104922992,212.41000366210938,1.9304266484445283,211.47999572753903,-0.03473904296810226
9546,2018-01-23,214.5500030517578,217.22000122070312,214.25,215.5800018310547,1267000.0,-0.0035760925425823986,-2.6441623605182354,-0.7862509172655756,89.31824477902876,87.36795753701395,-4.845813386641822,-14.529177329595512,-21.111094600217058,-22.24721369157089,23.437287090744967,2.970001220703125,10.295467994186197,11.896503448486328,-6.526863277703228,30.319870174675884,2.68482008539155,21.108186811581106,-4.76384741351572,70.06727895706497,-21.757353993328465,9.211683363094771,1,-4.959999084472656,-11.840003967285156,-26.127506256103516,-23.19500732421875,-9.339996337890625,1,-0.022186015837420858,2.8496150889712806,215.32000732421875,1.6309240522424322,213.50999450683597,1.1991307104922992,212.41000366210938,-0.022186015837420858
9547,2018-01-24,215.32000732421875,216.6699981689453,213.0,215.0200042724609,1227400.0,0.003588926877224008,1.4466778904108195,-0.29126544398687243,88.11838732172579,88.48336575054331,-4.66052597005654,-14.058894977498682,-21.576904983917757,-22.734036537034854,25.25893981527651,3.6699981689453125,10.468475212111713,11.4215072631836,-6.885974296124573,29.72898882249177,2.267766483529499,20.5752480428377,-4.047082569484445,71.64186922528599,-18.625510626029367,9.153740779654088,1,-3.7300033569335938,-12.165008544921875,-27.000011444091797,-23.965011596679688,-8.8800048828125,2,-0.028747920447938835,-2.6441623605182354,214.5500030517578,2.8496150889712806,215.32000732421875,1.6309240522424322,213.50999450683597,-0.028747920447938835
9548,2018-01-25,217.8800048828125,218.7400054931641,215.00999450683597,216.3699951171875,1668400.0,0.01188926932711376,1.309596470176923,5.033314683891492,88.16637732925868,88.7440070110699,-6.038611889423322,-15.230765271172459,-23.612610693518832,-25.059993886067787,27.300151757158297,3.730010986328125,10.979751785182998,12.604504394531261,-5.551285085464144,30.760293874526667,3.5266096545335586,21.682399134528964,-5.41766483488442,86.52037692528415,-3.185495840386423,9.077894739997705,1,-4.755004882812472,-13.965003967285156,-29.560009002685547,-26.525009155273438,-11.120010375976534,3,-0.02831833133225725,1.4466778904108195,215.32000732421875,-2.6441623605182354,214.5500030517578,2.8496150889712806,215.32000732421875,-0.02831833133225725
9549,2018-01-26,219.77999877929688,219.77999877929688,216.72999572753903,218.1699981689453,1162000.0,0.008720368339932394,2.7888222304360952,1.0662186742118027,87.39782360588913,88.33993477985683,-6.923424963930273,-15.681468456807409,-25.020868316153837,-26.69432063894294,29.533316032430978,3.050003051757841,11.231823070169781,13.073998260498058,-4.9098772866115326,31.05787380760765,4.082060486943249,22.065936034052868,-6.779998779296875,100.0,10.870336110415437,8.991937773554795,1,-6.135002136230469,-15.345001220703125,-31.080001831054688,-28.425003051757812,-9.660003662109375,4,-0.02598048724539348,1.309596470176923,217.8800048828125,1.4466778904108195,215.32000732421875,-2.6441623605182354,214.5500030517578,-0.02598048724539348
9550,2018-01-29,218.80999755859372,220.1000061035156,218.58999633789062,219.3999938964844,1042800.0,-0.004413509992222897,-1.9320612722585446,-0.3664572138030738,83.67514958586048,88.11722755707771,-5.139418063287508,-13.21195960126451,-23.58831061774535,-25.46191509028884,32.18126278587389,1.5100097656249716,11.520885879788153,10.721997070312483,-6.465420913769691,27.909415054394657,2.128288078271396,19.31570606235357,-4.453997802734335,81.83088118356515,-6.169410548154659,8.593708992041092,1,-4.609992980957003,-14.214996337890597,-29.387500762939425,-27.45500183105466,-6.649993896484347,0,-0.03715554578640945,2.7888222304360952,219.77999877929688,1.309596470176923,217.8800048828125,1.4466778904108195,215.32000732421875,-0.03715554578640945
9551,2018-01-30,214.6199951171875,216.27999877929688,212.5399932861328,215.9900054931641,1921700.0,-0.01914904477929169,2.8359090731249266,2.3220658976877155,67.24693279958493,85.8450916129144,0.09701977130856676,-7.455725491665589,-18.95652712938778,-21.085337624582223,34.03096775074139,6.270004272460909,11.333250997415917,5.294995117187511,-9.809673694536087,20.39966392891111,-2.257339288674274,12.847329523049297,5.480010986328097,27.51320508706184,-57.16500542708835,7.552334405861795,1,0.6900100708007528,-10.024993896484375,-24.644996643066406,-23.264999389648438,-2.9199981689453125,1,-0.028142733312591983,-1.9320612722585446,218.80999755859372,2.7888222304360952,219.77999877929688,1.309596470176923,217.8800048828125,-0.028142733312591983
9552,2018-01-31,224.1100006103516,226.0,219.6999969482422,223.4600067138672,3414200.0,0.044217713675663406,1.8442498725561787,-0.4744445063206658,76.20586960209607,84.56353460790051,-8.284182790685293,-15.277243052518344,-27.953068145537912,-30.35053114651393,37.0793803458883,11.3800048828125,11.130135202824846,13.228500366210966,-1.184217429741949,27.64121816216388,6.0221414682345085,20.434859264187423,-11.570007324218778,85.95840678369622,2.3399948416499825,7.206358897976461,1,-4.93000030517581,-16.56500244140628,-33.805004119873075,-32.75500488281253,-6.220001220703153,2,-0.08433355872121406,2.8359090731249266,214.6199951171875,-1.9320612722585446,218.80999755859372,2.7888222304360952,219.77999877929688,-0.08433355872121406
9553,2018-02-01,222.3600006103516,226.44000244140625,219.6100006103516,224.16000366210938,1912800.0,-0.007808665366266454,1.1477991118233921,-2.769261467674374,70.52125326786113,82.599107094601,-5.558928142624609,-12.113165663109925,-25.705579888891776,-28.400218975484904,39.291043671481425,6.830001831054659,11.191501941666928,10.186500549316435,-3.4155015969456883,23.788502695578558,3.385499476185373,16.987501622447496,-9.820007324218778,70.64748817444647,-10.525053081605563,6.801001073131057,2,-2.8700027465820597,-14.199996948242216,-31.945003509521513,-31.00500488281253,-4.8699951171875,3,-0.07159560229019091,1.8442498725561787,224.1100006103516,2.8359090731249266,214.6199951171875,-1.9320612722585446,218.80999755859372,-0.07159560229019091
9554,2018-02-02,217.69000244140625,220.77999877929688,217.55999755859372,220.1100006103516,1992400.0,-0.021001970480872267,-1.4029788711945363,1.3444411477981126,60.29009219158914,78.99334783143267,-0.26109818683684693,-6.292194946503571,-20.608859653420723,-23.586007145821583,40.63097575510157,4.800003051757869,10.702981052153035,4.581002044677746,-7.71087563888031,16.8728797282358,-1.5649367971012964,10.726940886456788,-4.594008789062514,37.05040117415756,-41.48138151010728,6.145938841779033,2,1.7999954223632812,-9.529998779296875,-27.1300048828125,-26.335006713867188,-2.57000732421875,4,-0.050209048702235304,1.1477991118233921,222.3600006103516,1.8442498725561787,224.1100006103516,2.8359090731249266,214.6199951171875,-0.050209048702235304
9555,2018-02-05,208.30999755859372,219.25999450683597,207.80999755859372,216.7100067138672,2387600.0,-0.0430888179411788,-1.4361671907135722,3.4710807896744287,50.342782084322835,74.66274086535424,8.962464450463159,3.74612746781051,-10.964550047330789,-14.122373123273775,40.552276540826114,11.449996948242244,9.909385341322718,-5.095002746582054,-16.55715876151362,6.367153268349512,-10.826080754047837,0.6360752608837288,18.13000488281253,2.683842560134188,-74.78969912622628,5.731078007465787,2,8.815002441406278,-0.14999389648434658,-17.74999999999997,-16.95500183105466,5.150009155273466,0,0.008688961546767127,-1.4029788711945363,217.69000244140625,1.1477991118233921,222.3600006103516,1.8442498725561787,224.1100006103516,0.008688961546767127
9556,2018-02-06,209.47999572753903,211.1000061035156,201.6199951171875,205.0,2415300.0,0.005616620338235068,1.4559561528168523,-0.5333322434210116,47.5880379401161,70.15936871184203,7.820012144376989,3.2765272401889263,-11.845396031534989,-15.160054205140767,40.32004397656983,9.480010986328097,8.965830570944945,-4.263004302978544,-14.756224436280348,6.23021583032326,-9.509614369629446,0.9836057636723581,16.587406616210956,31.668002783713682,-41.58790261922426,5.246610066650896,2,4.550003051757841,-1.319992065429659,-18.697498321533175,-18.12499999999997,2.9700012207031534,1,0.012793622251434877,-1.4361671907135722,208.30999755859372,-1.4029788711945363,217.69000244140625,1.1477991118233921,222.3600006103516,0.012793622251434877
9557,2018-02-07,207.5500030517578,211.1999969482422,206.1300048828125,208.33999633789062,1653000.0,-0.009213255275656418,-1.7933920427079173,-0.17633795525219711,44.27696674296062,65.28276753558671,9.534584760932347,5.608258168907213,-9.667216805806504,-13.111136738546378,39.38246077640988,5.0699920654296875,7.598380996668936,-6.265496826171869,-16.554419407906494,4.023425755562755,-11.409958117039167,-1.1210355353045713,17.539503002929678,23.892047480517693,-45.19167657917991,5.1444612908673095,2,6.4799957275390625,0.8600006103515625,-16.767505645751953,-16.19500732421875,2.8899993896484375,2,0.019995152182433307,1.4559561528168523,209.47999572753903,-1.4361671907135722,208.30999755859372,-1.4029788711945363,217.69000244140625,0.019995152182433307
9558,2018-02-08,198.72999572753903,209.9900054931641,198.69000244140625,207.32000732421875,2196600.0,-0.04249581881248776,-1.6066909892167747,10.873524810229306,35.27302516148215,59.49112326398593,17.156705465830896,14.580393949884552,-0.70961278403297,-4.205360049200152,39.321524680786176,11.300003051757841,6.239970738529166,-14.707504272460966,-26.592263777548396,-2.8227447673735355,-20.649884025004695,-8.765124519917237,25.42072988964847,0.18104704736498403,-64.1279804467641,5.942379752543716,2,13.835006713867216,10.080001831054716,-7.947498321533175,-7.374999999999972,12.990005493164091,3,0.09641223808195498,-1.7933920427079173,207.5500030517578,1.4559561528168523,209.47999572753903,-1.4361671907135722,208.30999755859372,0.09641223808195498
9559,2018-02-09,200.17999267578125,202.38999938964844,194.50999450683597,200.5399932861328,2074300.0,0.0072963165068959945,2.881763549649148,0.0419092112158164,34.80528660914355,54.061138488795166,14.118809861442259,13.136012149142005,-2.079053407292321,-5.579924747972484,39.059843396254024,7.880004882812472,4.944949956971669,-12.833506774902332,-25.9745807134087,0.307567163604034,-19.4040437441555,-6.262969805649163,22.443089550859384,22.909083510890035,-35.3770821736005,6.5705369692531805,2,10.295005798339844,10.295005798339844,-9.067497253417969,-8.824996948242188,14.540008544921875,4,0.08647224223561034,-1.6066909892167747,198.72999572753903,-1.7933920427079173,207.5500030517578,1.4559561528168523,209.47999572753903,0.08647224223561034
9560,2018-02-12,204.50999450683597,206.1300048828125,201.5200042724609,202.0,1528200.0,0.02163054245919449,-1.6570716198567068,-6.972195142627129,40.59572159372868,51.099892799255585,8.433953822458761,8.812033047395573,-6.1578872114258445,-9.772783276201807,38.08911870926293,5.95001220703125,3.4603749885993977,-8.220504760742159,-21.853973485211696,5.412963963727378,-15.037239122976928,-1.4037703985073904,15.864040702220308,59.91610867108685,2.9912833893856714,6.816734362234766,2,5.965003967285128,5.965003967285128,-12.059993743896513,-13.154998779296903,8.450012207031222,0,0.05188010804037679,2.881763549649148,200.17999267578125,-1.6066909892167747,198.72999572753903,-1.7933920427079173,207.5500030517578,0.05188010804037679
9561,2018-02-13,203.5,204.47000122070312,200.8600006103516,203.50999450683597,1222700.0,-0.004938607080165025,2.7409178954025877,-0.003981883947851639,38.977985452641434,46.96346122709396,8.60567396115377,9.978425088194712,-4.9077956507405816,-8.613839913152503,37.202759492007,3.649993896484375,1.7830085802484064,-9.004999542236334,-23.108313292073603,5.098314207600936,-16.056656417154983,-1.9533426673176848,14.804911952878655,53.86461460820839,-1.149090514610542,7.05165687491864,2,6.974998474121094,6.974998474121094,-9.525005340576172,-11.420005798339815,3.8300018310546875,1,0.04894352193546525,-1.6570716198567068,204.50999450683597,2.881763549649148,200.17999267578125,-1.6066909892167747,198.72999572753903,0.04894352193546525
9562,2018-02-14,208.30999755859372,208.80999755859372,201.72000122070312,201.8600006103516,1412300.0,0.02363635163928124,-1.1069839045746837,-645.3541984714416,41.43546790710681,43.73170729812126,1.473729078652923,5.1845784858982995,-9.398800125363834,-13.234389184573843,36.00144197635695,7.089996337890597,0.2500689687169029,-4.0365020751953296,-18.259066751409676,10.186062601019017,-11.147784413302503,3.074780262911844,8.091320998601532,89.14724326711301,36.544266958019406,7.111282338107172,2,-0.6650009155273153,2.165000915527372,-13.842494964599581,-15.934997558593693,-3.660003662109318,2,0.019874223216213904,2.7409178954025877,203.5,-1.6570716198567068,204.50999450683597,2.881763549649148,200.17999267578125,0.019874223216213904
9563,2018-02-15,210.72000122070312,210.75,206.6199951171875,210.33999633789062,1080800.0,0.011569313476812448,17.77264530448051,0.058915513582694916,41.965238760243814,41.69561247241622,-3.085522931117737,2.7842208000193978,-11.127369705474962,-15.445234367613182,34.39423449078646,4.1300048828125,-0.5271968836402721,-1.5419982910156307,-15.783043878492208,12.699047296460947,-8.662521084753934,5.578524502722672,3.9300114124633865,99.81527851508731,51.009751450190215,7.120522793738294,2,-3.835006713867159,-0.24500274658203125,-14.41250228881836,-16.5050048828125,-1.040008544921875,3,-0.0013287717239693908,-1.1069839045746837,208.30999755859372,2.7409178954025877,203.5,-1.6570716198567068,204.50999450683597,-0.0013287717239693908
9564,2018-02-16,210.6100006103516,212.69000244140625,209.3500061035156,210.25999450683597,895800.0,-0.0005220226353184199,-2.078361882260152,0.9210568583360103,42.6152770918378,40.83700080658455,-4.565552551746265,2.8098858375251154,-10.336703403059772,-15.119045292630886,32.35392448654526,3.3399963378906534,-2.711409293489936,-1.506999206542929,-15.753595571245427,12.739597158159569,-8.630297388894178,5.61629897580832,2.4288105727084712,82.41756966094042,36.22848137131492,7.12329818235125,2,-7.010002136230497,-0.13500213623049717,-14.302501678466825,-16.395004272460966,-3.990005493164091,4,0.005270407896750928,17.77264530448051,210.72000122070312,-1.1069839045746837,208.30999755859372,2.7409178954025877,203.5,0.005270407896750928
9565,2018-02-20,207.83999633789062,210.9499969482422,207.3000030517578,208.8999938964844,1127700.0,-0.01315229221990144,-2.4112345450137616,-3.0285116400733223,43.733828082825056,40.40875526688554,-2.088899226848639,5.260481448683834,-6.949965067060589,-12.15235356312894,30.198108830052306,3.649993896484375,-4.756834462667598,-3.9030029296874886,-18.188233700615996,10.382227841241018,-11.045618315151728,3.2396124557767507,4.850006103515625,59.00249067769383,10.019307547877247,7.142615385464248,2,-4.239997863769531,2.6350021362304688,-10.632495880126953,-12.724998474121094,-1.9199981689453125,1,0.03310241052750751,-2.078361882260152,210.6100006103516,17.77264530448051,210.72000122070312,-1.1069839045746837,208.30999755859372,0.03310241052750751
9566,2018-02-21,209.7899932861328,213.63999938964844,208.3000030517578,208.3000030517578,1021300.0,0.009382202572175036,-6.167827298050139,-1.4056544020267947,34.621984455435566,39.33597945716053,-4.45923484060998,3.0942351484248434,-8.304592152436669,-13.905100874999903,27.52904197141866,5.8000030517578125,-6.174944242041249,-1.7150054931640568,-15.961883000141995,12.531872013813881,-8.83844424665304,5.4084332603249266,-15.279998779296847,67.70128611641996,22.42878769575516,7.123438753488971,2,-5.714996337890625,0.6850051879882812,-11.027496337890625,-13.264999389648438,-3.329986572265625,2,0.0151104129328552,-2.4112345450137616,207.83999633789062,-2.078361882260152,210.6100006103516,17.77264530448051,210.72000122070312,0.0151104129328552
9567,2018-02-22,209.1300048828125,213.6300048828125,208.6999969482422,210.8000030517578,1230600.0,-0.0031459479691204884,-2.8972178496685905,-1.1208114861543503,35.45194654489164,39.355859610872706,-3.968928905203029,3.4432436163428974,-7.119742187509246,-13.017444409771912,25.26079526511874,4.9300079345703125,-6.532649487813131,-2.065493774414051,-16.23213147764031,12.101143928812206,-9.148812626027194,5.017825077199092,-14.237410278320283,35.75510310544425,-6.047068089049802,7.083318851613135,2,-5.0550079345703125,1.3449935913085938,-9.517509460449219,-12.470008850097656,-5.9900054931640625,3,-0.008607100892894182,-6.167827298050139,209.7899932861328,-2.4112345450137616,207.83999633789062,-2.078361882260152,210.6100006103516,-0.008607100892894182
9568,2018-02-23,211.7100067138672,211.83999633789062,208.3999938964844,209.97000122070312,827300.0,0.012336832452619184,2.4400286867422714,-1.0419205993878204,43.10742605131079,40.27831954889129,-5.044579339864242,0.3976902569109768,-9.183405081787583,-15.396373921990659,22.538023717081927,3.4400024414062216,-6.79508252990621,0.8230079650878963,-12.9951598189256,14.641175749101393,-6.086075926918852,7.732091857094645,-16.442464013671838,69.55845756176925,26.033465314320487,6.909083892006746,2,-4.4600067138671875,-1.2350082397460938,-10.172508239746094,-15.050010681152344,-5.0300140380859375,4,-0.03334756314530096,-2.8972178496685905,209.1300048828125,-6.167827298050139,209.7899932861328,-2.4112345450137616,207.83999633789062,-0.03334756314530096
9569,2018-02-26,214.07000732421875,214.2100067138672,211.2100067138672,212.17999267578125,990600.0,0.011147326699305182,1.7649598492412844,1.0862118860329903,57.92080869935979,42.203329227294745,-5.84135958432384,-2.5423707887734395,-10.988997551732552,-17.57690066873073,19.656745408226442,3.0,-6.683247408890338,3.468508148193365,-9.801079226794968,16.7380955231817,-3.166285539300816,10.103301835687546,-18.43501549023435,97.97396070256639,47.24701450395727,6.63479368749417,2,-6.535003662109375,-3.5950088500976562,-10.942508697509766,-16.785011291503906,-4.75,0,-0.02050737841938144,2.4400286867422714,211.7100067138672,-2.8972178496685905,209.1300048828125,-6.167827298050139,209.7899932861328,-0.02050737841938144
9570,2018-02-27,210.67999267578125,214.8699951171875,210.4600067138672,213.9199981689453,1067000.0,-0.015836009400902018,-1.3967475359806942,-1.714275334237551,51.55520592442829,43.60079816860439,-1.6584991593863379,0.2185395096433922,-7.1363672804694716,-14.005982758856788,16.524438981024346,4.4099884033203125,-5.312119223064457,0.48499374389649574,-12.211554687197406,13.181542174990398,-5.863280471650455,6.833267959443447,-14.302000246601551,36.225152181637874,-16.21397920341574,6.348274215546952,2,-2.3849945068359375,-0.20499420166015625,-6.439990997314453,-12.639991760253906,1.180007934570341,1,-0.019270921301206556,1.7649598492412844,214.07000732421875,2.4400286867422714,211.7100067138672,-2.8972178496685905,209.1300048828125,-0.019270921301206556
9571,2018-02-28,208.5800018310547,213.47999572753903,208.5,211.41000366210938,1099300.0,-0.009967680452496852,-2.33109470128039,0.8734558743883544,51.32903068296371,44.70008292147738,1.3833438382433485,1.942416779498842,-4.4870755033177545,-11.786238847360238,15.499287582683818,4.979995727539034,-3.9632630455976425,-1.3129974365234318,-13.8527420259706,11.226747152923735,-7.58286973124703,4.956874858200166,-11.092489240594517,2.7821932087784456,-51.06750813717566,6.269872294723591,2,2.1649932861328125,1.8949966430664062,-3.375,-10.160003662109375,-3.020004272460966,2,-0.012752918011113668,-1.3967475359806942,210.67999267578125,1.7649598492412844,214.07000732421875,2.4400286867422714,211.7100067138672,-0.012752918011113668
9572,2018-03-01,205.2100067138672,208.8000030517578,202.82000732421875,208.63999938964844,1419500.0,-0.016156846713987094,2.1893310546875,1.2120107620223544,59.72974979242542,46.67391748060867,4.768857732465904,4.03051888940675,-0.7229533860669051,-8.313593862686503,13.231321076792646,5.9799957275390625,-3.256143411960835,-3.737992858886713,-14.487401428801434,7.0114157110280075,-9.112697143844088,1.6367114260706614,-6.679545171803369,19.834039923617336,-39.118798183944065,5.374704284957361,3,3.6349945068359375,5.264991760253906,0.9399948120117188,-5.845008850097656,4.339996337890625,3,0.006091320886427054,-2.33109470128039,208.5800018310547,-1.3967475359806942,210.67999267578125,1.7649598492412844,214.07000732421875,0.006091320886427054
9573,2018-03-02,206.44000244140625,206.9900054931641,201.82000732421875,203.6699981689453,1228600.0,0.0059938389322997665,1.6718265155248646,-0.8075831450077406,59.4619291213277,48.545767706107554,3.2049303086615737,1.6302688095748579,-1.578312806580243,-9.429232687288561,10.839107223805003,5.169998168945341,-2.272564940942374,-1.7119972229003793,-10.449062098684749,7.02506765288399,-6.080529660792564,2.6565352149918056,-6.929168884835008,35.402294549859455,-26.948647771891928,4.3685324378921875,3,1.904998779296875,4.034996032714844,0.9324989318847656,-7.075004577636719,8.75,4,-0.015985288765409944,2.1893310546875,205.2100067138672,-2.33109470128039,208.5800018310547,-1.3967475359806942,210.67999267578125,-0.015985288765409944
9574,2018-03-05,206.75999450683597,207.92999267578125,202.07000732421875,204.50999450683597,1228500.0,0.0015500487388364625,1.5533725607526663,0.8122731153772,53.86997212788628,49.672005933336564,2.549488701222259,0.4737314924249745,-1.522541919096767,-9.632644300191117,8.86885823547653,5.8599853515625,-1.7325885552798468,-0.8455047607421591,-8.351128831255608,6.660119309771289,-4.5983167959988975,2.9073072745145794,-6.327611256627762,37.854343321906015,-23.779937092935448,3.752812035256725,3,1.585006713867159,3.715003967285128,1.760005950927706,-6.6349945068359375,6.029998779296847,0,-0.00038693090143249176,1.6718265155248646,206.44000244140625,2.1893310546875,205.2100067138672,-2.33109470128039,208.5800018310547,-0.00038693090143249176
9575,2018-03-06,210.1199951171875,210.3300018310547,206.66000366210938,208.07000732421875,1007100.0,0.016250728862543307,1.9716569677650517,0.9111056857638888,60.53468923919695,52.5511953537545,-0.5063282080424756,-2.8919898020506594,-4.408407787274257,-12.84544311635824,8.94946230693897,3.6699981689453125,-1.3067549105604712,2.4239959716796875,-5.16062742382033,10.008619367179705,-1.3683157260703354,6.21630766942971,-8.821355154960543,71.1834995530978,8.212539162193977,3.7923116977500104,3,-1.774993896484375,0.35500335693359375,-1.0799980163574219,-9.474998474121094,3.2100067138671875,1,-0.0038072901749430788,1.5533725607526663,206.75999450683597,1.6718265155248646,206.44000244140625,2.1893310546875,205.2100067138672,-0.0038072901749430788
9576,2018-03-07,212.16000366210938,212.4600067138672,207.33999633789062,207.33999633789062,1225500.0,0.009708778756558178,-1.1244824049334565,2.3512370857772353,56.719034770873165,54.91420515664133,-2.4303763873011803,-4.976048899014984,-5.903405266594547,-14.737986074138462,8.973347113573988,5.1200103759765625,-0.8635814209823991,4.330004119873053,-3.4787157379864198,12.138723977732525,0.4256441909433306,8.234364048802775,-10.089996337890625,97.18042228414333,35.970648941973074,3.9043599289297335,3,-3.81500244140625,-1.6850051879882812,-2.762500762939453,-11.355003356933594,2.1900024414062216,2,-0.0014140415091412617,1.9716569677650517,210.1199951171875,1.5533725607526663,206.75999450683597,1.6718265155248646,206.44000244140625,-0.0014140415091412617
9577,2018-03-08,211.6999969482422,212.72999572753903,210.00999450683597,212.6999969482422,868700.0,-0.002168206570168585,4.132089595209473,-0.20746856440972003,51.83519820140575,55.883957617763,-1.7516872850299592,-4.415583114955666,-4.86960671737836,-14.13057377260617,8.998863843113563,2.720001220703068,-0.2834780012531155,3.6624977111816293,-4.333209848552883,11.658205270916142,-0.33535606868562695,7.6603514910488855,-8.861990356445318,90.5591212270823,32.81856776060115,3.997853779867263,3,-3.3549957275390625,-1.2249984741210938,-1.7474937438964844,-10.894996643066406,4.2100067138671875,3,-0.029003304100895244,-1.1244824049334565,212.16000366210938,1.9716569677650517,210.1199951171875,1.5533725607526663,206.75999450683597,-0.029003304100895244
9578,2018-03-09,217.88999938964844,218.0800018310547,212.3600006103516,213.25,1594600.0,0.02923950179800716,1.2788830089576806,-4.6399993896484375,61.10433046125482,56.23768225797357,-7.792313213355811,-9.58815752909888,-10.39947951687708,-20.120191419733032,8.219155309535495,6.3800048828125,0.8181937158494463,8.89449996948241,1.0036563387902504,16.78534360017457,4.949078154136345,12.839921784828476,-14.330073486328132,98.81322606747227,42.368534471090186,3.945421815346077,3,-7.939994812011719,-7.415000915527344,-4.527500152587891,-14.135002136230469,0.3399963378905966,4,-0.03827617771009473,4.132089595209473,211.6999969482422,-1.1244824049334565,212.16000366210938,1.9716569677650517,210.1199951171875,-0.03827617771009473
9579,2018-03-12,217.4900054931641,219.94000244140625,216.92999267578125,218.6999969482422,2268400.0,-0.0018357606939501947,-1.5836804191224623,-0.26077405479352334,65.86651238942899,57.827827420751426,-7.661906340054742,-8.247713290059636,-9.357151032854091,-19.501901788157227,6.98764963956658,3.010009765625,1.9598224110565639,7.629005432128935,0.01707076144413122,15.240940102813738,3.8230380967865187,11.43497276747135,-12.768473515625033,81.55122610356236,24.379588561521253,3.805967335342404,3,-6.610000610351591,-9.845008850097685,-3.665004730224638,-13.515007019042997,2.039993286132784,0,-0.010575212624334251,1.2788830089576806,217.88999938964844,4.132089595209473,211.6999969482422,-1.1244824049334565,212.16000366210938,-0.010575212624334251
9580,2018-03-13,215.1199951171875,219.6699981689453,214.8999938964844,219.1300048828125,1483000.0,-0.010897100170660812,-1.1438162641100695,3.3140810613130998,58.64418020514978,58.64062181210543,-5.135948051987157,-5.314552445115197,-6.35910224924865,-16.88508353480603,6.240501159110921,4.770004272460909,2.4496382309497733,4.728495025634771,-2.7915486851586024,12.248538736428145,0.9684731702380986,8.488516881031444,-8.876616093261731,61.745992147782516,5.662301820910301,3.760021855396684,3,-4.239990234375,-7.894996643066406,-1.2949943542480469,-11.144996643066406,1.870010375976591,1,-0.010831172759117158,-1.5836804191224623,217.4900054931641,1.2788830089576806,217.88999938964844,4.132089595209473,211.6999969482422,-0.010831172759117158
9581,2018-03-14,213.4600067138672,216.6499938964844,212.8600006103516,215.4199981689453,1252500.0,-0.007716569547224217,-1.3987271480584127,0.4887747336377473,56.80176183155314,58.31528981645295,-3.0295203095023453,-3.025231606814998,-4.0358291553367,-14.99261953157523,5.229326929883997,3.7899932861328125,1.989905239153984,2.5705062866210824,-4.320836801485228,9.461849374727393,-0.8751652574320872,6.016177830674252,-5.846965348193379,34.743297586101264,-22.92404959247996,3.4456715440531602,3,-2.5800018310546875,-6.235008239746094,-0.8175048828125,-9.485008239746094,2.42999267578125,2,-0.0006090362537407579,-1.1438162641100695,215.1199951171875,-1.5836804191224623,217.4900054931641,1.2788830089576806,217.88999938964844,-0.0006090362537407579
9582,2018-03-15,212.4499969482422,215.19000244140625,212.16000366210938,212.5200042724609,1401100.0,-0.004731611233287691,-8.323160711770505,0.03571817827947168,51.222719754729916,57.3998221090532,-0.9884634625032049,-1.780445025754915,-2.460532867634157,-13.80506142372596,4.881481142133112,3.029998779296875,2.026230287160047,1.3534965515136719,-5.459876212409341,8.166869315436685,-2.0531898304478204,4.760182933475164,-3.604259474995132,3.727420715084237,-50.269712949155206,3.4066863819615003,3,-1.4449920654296875,-5.224998474121094,-1.3549957275390625,-8.474998474121094,3.900009155273409,3,0.008943323994192731,-1.3987271480584127,213.4600067138672,-1.1438162641100695,215.1199951171875,-1.5836804191224623,217.4900054931641,0.008943323994192731
9583,2018-03-16,210.44000244140625,213.38999938964844,210.25999450683597,212.6100006103516,2564100.0,-0.009461023938379332,-1.4742984313087233,30.9967306015823,43.93178796662758,56.2955794244689,1.842342736630144,0.21871053118167083,-0.011075683140745696,-11.650077410779033,4.805749822121515,3.1300048828124716,2.1944633469267956,-0.6424980163574219,-7.460277373392586,6.175281340677742,-4.051387694875018,2.7663916621601743,-0.4848384713432665,1.8595845766553603,-44.65082026584941,3.4088896785175864,3,2.8600006103515625,-3.2150039672851562,0.779998779296875,-6.465003967285156,2.7299957275390625,4,0.02599316269360985,-8.323160711770505,212.4499969482422,-1.3987271480584127,213.4600067138672,-1.1438162641100695,215.1199951171875,0.02599316269360985
9584,2018-03-19,211.72000122070312,212.5500030517578,209.1100006103516,210.77999877929688,1819300.0,0.00608248795118338,1.6461495123067496,-0.43318121409434573,51.87051978703552,55.3328939297843,1.4973765426608168,-1.0264949210616976,-0.9069823291470698,-12.784314749542716,5.114607514425767,3.4400024414062216,2.343463709698767,0.582000732421875,-6.237654977593905,7.401656442437655,-2.827827122586001,3.991828587429751,8.220001220703125,24.71592058492018,-22.141448283972107,3.409827855007885,3,1.9199981689453125,-4.495002746582031,-1.032501220703125,-7.745002746582031,2.75,0,0.030748131821753066,-1.4742984313087233,210.44000244140625,-8.323160711770505,212.4499969482422,-1.3987271480584127,213.4600067138672,0.030748131821753066
9585,2018-03-20,214.72000122070312,215.5500030517578,211.91000366210938,212.88999938964844,1523200.0,0.014169657957222137,1.0859562523773505,1.9468054022466073,60.69686418559794,55.774874975864826,-0.8733326348689161,-3.67294833968964,-3.5900422150144777,-15.619788483845298,5.079124080420096,3.8300018310546875,2.536904004711346,3.2380004882812443,-3.575280173340957,10.051281149903446,-0.16863984252987052,6.644640819092359,5.003401184082037,74.40325736985965,21.06308927373064,3.406640330811102,3,-0.19499969482421875,-4.319999694824219,-4.245002746582031,-10.745002746582031,-0.8800048828125,1,0.022401255268482023,1.6461495123067496,211.72000122070312,-1.4742984313087233,210.44000244140625,-8.323160711770505,212.4499969482422,0.022401255268482023
9586,2018-03-21,212.9600067138672,215.3699951171875,212.83999633789062,214.77999877929688,1029200.0,-0.00819669568195891,-1.4562942113255064,-0.9945301881915435,64.30417321459751,57.16031664399725,1.1310145471440194,-1.753173678645993,-1.5376628384011326,-13.78829779990511,5.386956011549592,2.529998779296875,2.9684658593115785,1.319505310058588,-5.475507284375453,8.11451790449263,-2.0780009871584184,4.7170116072755945,6.5511276550292905,59.78268080710416,2.113159080570469,3.3975062972170162,3,1.5649948120117188,-2.5600051879882812,-2.4850082397460938,-8.985008239746094,-0.1200103759765625,2,0.0189237352190339,1.0859562523773505,214.72000122070312,1.6461495123067496,211.72000122070312,-1.4742984313087233,210.44000244140625,0.0189237352190339
9587,2018-03-22,207.3300018310547,212.3999938964844,206.5200042724609,211.0,1665000.0,-0.026436911651571138,-1.2230612804130527,2.016491301613917,51.413145815172435,56.0835183499881,6.7899861630938005,3.936912787938752,4.216369777465502,-8.129986055793893,5.9573744854537845,6.440002441406278,2.7726771170195263,-4.220499420166021,-11.200678048379785,2.759679208047743,-7.710588734272903,-0.7304101060591393,11.973109862670896,8.970073843762432,-49.38802531589123,3.49008931410688,3,5.900001525878906,3.5,3.1449966430664062,-3.3550033569335938,3.020004272460909,3,0.04128682526887251,-1.4562942113255064,212.9600067138672,1.0859562523773505,214.72000122070312,1.6461495123067496,211.72000122070312,0.04128682526887251
9588,2018-03-23,204.6499938964844,208.3300018310547,204.2700042724609,207.7899932861328,1703900.0,-0.012926290989733968,-1.0820614345687645,0.8555860916276111,46.88330978026907,53.974273615636996,8.263374759096706,6.388420617753184,6.985695910115169,-5.310029214860634,6.726298561262628,4.059997558593778,2.5201037548708314,-6.547506713867165,-14.177545903936789,1.0825324762024593,-10.362526308901977,-2.7324871188323527,14.141793500390605,3.3687027051892957,-55.20429001457092,3.8150195950348187,3,7.320007324218722,6.230010986328097,4.410003662109347,-0.6749954223633097,6.070007324218722,4,0.057170840732833295,-1.2230612804130527,207.3300018310547,-1.4562942113255064,212.9600067138672,1.0859562523773505,214.72000122070312,0.057170840732833295
9589,2018-03-26,209.67999267578125,210.1499938964844,204.9600067138672,207.57000732421875,1058600.0,0.024578543509955475,2.4032839046646606,-0.6719699878026915,49.380627534538455,52.94498998556905,2.24511864777611,1.067395726576109,2.0289016944322213,-10.163022339305627,7.005023363035636,5.5,2.592314142334885,-1.2980072021484261,-8.832084727898945,6.2360703236020925,-5.065045965023671,2.469031560726819,8.240487733628925,47.96089529060705,-8.644472093007415,3.7670387628752553,3,0.7800064086914062,1.20001220703125,-0.9999961853027344,-5.704994201660156,-0.839996337890625,0,0.016644437309574434,-1.0820614345687645,204.6499938964844,-1.2230612804130527,207.3300018310547,-1.4562942113255064,212.9600067138672,0.016644437309574434
9590,2018-03-27,206.6199951171875,210.9199981689453,205.22999572753903,210.3600006103516,1359200.0,-0.014593655405765293,1.3415644966327176,-1.7725267573040342,42.419256637404644,51.3469338528859,4.439448602547202,4.013402188405024,5.079376613409181,-6.97091636622136,7.382824523402312,5.690002441406278,1.6970658821093991,-4.155004882812506,-11.937579994086065,3.627570228461053,-8.046292438449285,-0.26371732717572627,10.48145672400571,21.171106153146333,-29.050053994744324,3.8912875556367816,3,3.290008544921875,4.260009765625,0.41750335693359375,-2.6449966430664062,1.70001220703125,1,0.037992480345686586,2.4032839046646606,209.67999267578125,-1.0820614345687645,204.6499938964844,-1.2230612804130527,207.3300018310547,0.037992480345686586
9591,2018-03-28,205.9199981689453,208.42999267578125,205.32000732421875,207.4900054931641,1402000.0,-0.0033878470853954123,-1.2454856941399408,0.41978743803676416,42.142470131686906,50.33801722810333,4.422489944481612,4.747296969728694,5.831154587770243,-6.147288444163337,7.944061984441536,3.1099853515625,0.5763536609916002,-4.722001647949213,-12.749579152581475,3.305575856683049,-8.73579040026533,-0.7082128956330962,10.411566818123958,20.295153779886732,-23.79809134468246,4.013788752316125,3,3.9900054931640625,4.9600067138671875,1.1175003051757812,-1.9449996948242188,4.1500091552734375,2,0.03846152991147278,1.3415644966327176,206.6199951171875,2.4032839046646606,209.67999267578125,-1.0820614345687645,204.6499938964844,0.03846152991147278
9592,2018-03-29,206.4600067138672,208.44000244140625,204.5200042724609,207.00999450683597,1787700.0,0.0026224191420147758,1.2991166915759211,0.3503090619290247,31.64151801644593,48.972431678083154,3.2893571417625367,4.538424226501888,5.238404002459646,-6.512806304604794,7.648453719406705,3.919998168945341,-0.17053508253584937,-4.244493103027338,-12.11186603523555,3.6228798291808744,-8.17817956913143,-0.31080663692324606,9.147864630325586,32.93239776601973,-4.064023373978046,3.933686466104101,3,3.4499969482421875,4.4199981689453125,0.8149909973144531,-2.44500732421875,2.5199890136718466,3,0.030901818350056898,-1.2454856941399408,205.9199981689453,1.3415644966327176,206.6199951171875,2.4032839046646606,209.67999267578125,0.030901818350056898
9593,2018-04-02,203.13999938964844,206.77999877929688,199.8500061035156,205.72000122070312,1619700.0,-0.01608063167807583,1.9489349682974224,4.6910165353454465,28.928049358683012,46.4232682971551,6.107199062980101,8.009161315992941,8.436021562080583,-3.074642810728278,7.464515482963777,6.929992675781278,-0.880099696434911,-7.399500274658209,-15.766039179250669,0.967038629934251,-11.582769726954439,-3.216230822361979,11.787599930240418,29.719924519251496,-1.572841392791588,4.183269452296224,4,4.560005187988281,6.7550048828125,4.134998321533203,1.904998779296875,4.9300079345703125,0,0.03549279676838757,1.2991166915759211,206.4600067138672,-1.2454856941399408,205.9199981689453,1.3415644966327176,206.6199951171875,0.03549279676838757
9594,2018-04-03,206.67999267578125,207.50999450683597,203.0200042724609,204.6999969482422,1316300.0,0.01742637243659062,1.46702801497373,-0.767439659812045,38.01816844281505,43.90341321462367,1.9859393947729131,4.704046074274686,4.776788712742274,-6.47182128070645,7.400992386971705,4.489990234375057,-1.262087402015169,-3.8555068969726562,-12.229727210646615,4.518713416701303,-8.042617053809636,0.33160325986432326,7.041399186797747,61.69820657410314,32.84242413398684,4.1871101568369795,4,0.9300079345703125,3.2150115966796875,2.182506561279297,-0.5299911499023438,2.010009765625,1,0.019547168028302808,1.9489349682974224,203.13999938964844,1.2991166915759211,206.4600067138672,-1.2454856941399408,205.9199981689453,0.019547168028302808
9595,2018-04-04,209.32000732421875,209.82000732421875,202.38999938964844,203.5800018310547,1318500.0,0.012773440787657186,1.2047483320617687,2.8989989287998705,44.28177313738589,41.67870209493348,-1.676969624707226,2.1091632895473253,1.9874021900866978,-8.947110311480344,7.623491030402682,7.4300079345703125,-1.1838678364698296,-1.175492858886713,-9.565696623735192,7.214710905961766,-5.370594741310953,3.0196090235375266,3.291673677635174,94.98495547862393,64.11141211171926,4.195101882424242,4,-3.19500732421875,0.5749969482421875,-0.3150062561035156,-2.510009765625,4.5,2,-0.002293192095988328,1.46702801497373,206.67999267578125,1.9489349682974224,203.13999938964844,1.2991166915759211,206.4600067138672,-0.002293192095988328
9596,2018-04-05,211.8600006103516,212.6100006103516,209.4900054931641,210.1199951171875,1159700.0,0.012134498362589063,-1.0800073242560424,0.3031365553981287,49.218133890678715,41.43481188110084,-4.9052471710205054,-0.47901732803470054,-0.6507044138473077,-11.316314265111032,8.05055901127106,3.289993286132841,-1.4439068339180494,1.3795005798340014,-6.999238249611238,9.758239409279241,-2.8098688348886185,5.568869994556621,-12.009994506835994,94.12225452292947,57.34401701003566,4.189369414722626,4,-5.629997253417997,-1.9649963378906534,-2.475002288818388,-4.830001831054716,4.690002441406222,3,-0.016709115812019282,1.2047483320617687,209.32000732421875,1.46702801497373,206.67999267578125,1.9489349682974224,203.13999938964844,-0.016709115812019282
9597,2018-04-06,205.55999755859372,211.1199951171875,203.75999450683597,209.4900054931641,1649700.0,-0.029736632840593136,1.0472917192802174,-2.258618119316334,44.19323820258663,41.13591503913613,1.2485782199591426,5.625847185868963,5.451132513167437,-4.848966901746934,8.893524495646984,8.100006103515625,-2.4536354275357724,-4.613502502441435,-13.250079528895213,4.023074524012344,-8.931791015668324,-0.29521398921454534,-5.4547915649414165,44.74916859892906,3.4071460614379987,4.318288513226893,4,0.6700057983398722,4.335006713867216,5.049999237060575,1.7600021362304972,11.850006103515653,4,0.021940113928730076,-1.0800073242560424,211.8600006103516,1.2047483320617687,209.32000732421875,1.46702801497373,206.67999267578125,0.021940113928730076
9598,2018-04-09,209.5500030517578,212.41000366210938,207.25,207.25,1399100.0,0.019410418080136216,-3.4869537526619916,-0.5852413252212048,47.574338368310045,40.93521624288853,-2.205161813244132,1.031900099523881,1.2227103521755964,-8.555554957101748,8.87757268563159,6.850006103515653,-3.41707006158515,-0.2064971923828125,-8.042598635429556,7.629604250663931,-4.124547913906184,3.7115535291405592,-9.194701165771534,70.05873587964948,25.514241937899783,3.918050721523366,4,-3.3199996948242188,0.345001220703125,0.10999679565429688,-2.2300033569335938,-0.470001220703125,0,-0.002720149443653286,1.0472917192802174,205.55999755859372,-1.0800073242560424,211.8600006103516,1.2047483320617687,209.32000732421875,-0.002720149443653286
9599,2018-04-10,215.19000244140625,216.3300018310547,211.83999633789062,212.3500061035156,2050200.0,0.02691481416135022,-1.326418152350081,1.2347793781056693,50.496095594635044,41.83264279369191,-7.801815441447445,-5.048061376479438,-4.656335908170206,-13.908876813881875,8.294088983955206,6.779998779296875,-3.425831482076177,5.548502349853521,-1.8658883467832652,12.962893046490308,1.8413070015351138,9.255697698171929,-14.589606580932667,91.82210050220453,48.94552896644208,3.707195348318397,4,-7.099998474121094,-5.2949981689453125,-5.780002593994141,-7.4250030517578125,-4.5200042724609375,1,-0.033087016294477634,-3.4869537526619916,209.5500030517578,1.0472917192802174,205.55999755859372,-1.0800073242560424,211.8600006103516,-0.033087016294477634
9600,2018-04-11,212.7899932861328,213.92999267578125,211.69000244140625,213.3699951171875,1067200.0,-0.011152977034455502,1.6352873594169337,-0.20422626019492388,49.82293971559751,42.68602830301531,-4.95569597991863,-2.984581276056076,-2.496919745479829,-11.247126996385191,8.099606408312683,3.5,-3.07364139808044,3.264993286132807,-3.8542956476841823,10.384282219949796,-0.29465118077570196,6.824637753041316,-11.560413186835973,71.83765726133416,29.814902664773967,3.5596444669085,4,-4.699989318847656,-2.894989013671875,-3.379993438720703,-5.024993896484375,-1.7799987792968466,2,-0.019267780319036976,-1.326418152350081,215.19000244140625,-3.4869537526619916,209.5500030517578,1.0472917192802174,205.55999755859372,-0.019267780319036976
9601,2018-04-12,213.3300018310547,214.83999633789062,213.2400054931641,214.08999633789062,748700.0,0.0025377534750694597,-2.404282258981039,1.310331219910026,56.989741212340114,45.50249754700356,-4.84339177206337,-3.725855385433306,-3.1411298747195247,-11.51049612112189,8.22935829973038,2.0500030517578125,-3.1664434367133367,3.811502075195307,-3.29288088505092,10.915885035441534,0.25931059507217924,7.363693555318434,-11.496404862487537,76.13366545761768,28.69359289075954,3.5521914801231143,4,-5.239997863769531,-3.43499755859375,-3.920001983642578,-5.56500244140625,1.6100006103515625,3,0.002296936619126555,1.6352873594169337,212.7899932861328,-1.326418152350081,215.19000244140625,-3.4869537526619916,209.5500030517578,0.002296936619126555
9602,2018-04-13,214.3500061035156,215.32000732421875,212.8600006103516,214.6699981689453,676400.0,0.004781344694632761,2.037025873842612,0.42104523460561494,61.75472944336901,49.149906445302,-5.170203327386446,-4.844602615888249,-4.561569651993324,-12.278652310054298,8.46746779540554,2.460006713867159,-2.6683549624266902,4.736505889892555,-2.5805613681183672,12.053573147903478,1.077972260887094,8.395039518898017,-11.936552940448934,78.19388405003103,24.13895778802621,3.6585336290054613,4,-4.990005493164034,-4.455001831054659,-4.940006256103487,-6.585006713867159,2.3799896240234375,4,0.010263573060873998,-2.404282258981039,213.3300018310547,1.6352873594169337,212.7899932861328,-1.326418152350081,215.19000244140625,0.010263573060873998
9603,2018-04-16,215.91000366210938,217.5200042724609,212.63999938964844,215.7100067138672,817200.0,0.007277805057959386,1.853805552952965,-0.6250059606122186,58.24292742331445,51.39710188757971,-5.283943386531092,-6.296620761836579,-6.455715158207909,-13.568148079513662,8.920679415501128,4.880004882812472,-2.010720134820758,6.023003387451183,-1.8145486209820945,13.860555395884461,2.10422738323453,9.941779391667836,-12.939888552323197,72.38421775829387,16.833116619371843,3.9187760042166424,4,-5.9550018310546875,-6.0149993896484375,-6.500003814697266,-8.145004272460938,1.949996948242216,0,0.0069473390512624356,2.037025873842612,214.3500061035156,-2.404282258981039,213.3300018310547,1.6352873594169337,212.7899932861328,0.0069473390512624356
9604,2018-04-17,218.22999572753903,219.08999633789062,216.1000061035156,217.2400054931641,1611600.0,0.010745180983185776,1.2066418170966753,4.950026703288035,65.6680028219467,53.77334963030869,-6.474091145048249,-8.541838319903519,-8.939235035084494,-15.614654290214418,9.287031710196601,3.17999267578125,-0.9131778766595744,8.017495727539028,-0.6385758414799341,16.67356729655799,3.6894599430295614,12.345531512048495,-14.386887267992364,88.37836054486256,27.302007053332517,4.328035784509477,4,-6.805000305175753,-8.334991455078097,-8.017494201660128,-10.464996337890597,-1.709991455078125,1,-0.04192821369940436,1.853805552952965,215.91000366210938,2.037025873842612,214.3500061035156,-2.404282258981039,213.3300018310547,-0.04192821369940436
9605,2018-04-18,219.52999877929688,221.02999877929688,218.41000366210938,219.0800018310547,1564400.0,0.005957031925990952,-1.9273798259298094,0.45454685573368825,68.0743509550208,55.86848485968004,-6.899004194372793,-9.974404925851019,-10.088639481153507,-16.661652030591796,9.924044644578117,2.800003051757841,0.7587365353674045,9.076998901367176,-0.34020141686096395,18.494199219595316,4.368398742253106,13.785599060481246,-14.467139289482702,82.12157200093844,15.230409023547423,4.708600159114069,4,-7.135002136230469,-9.089996337890625,-10.267498016357422,-11.3699951171875,-3.55999755859375,2,-0.040358951667734955,1.2066418170966753,218.22999572753903,1.853805552952965,215.91000366210938,2.037025873842612,214.3500061035156,-0.040358951667734955
9606,2018-04-19,216.9900054931641,221.8800048828125,215.47999572753903,220.2400054931641,1610100.0,-0.011570142122974025,-1.0414638657425155,-7.222271201383473,63.27867880903782,57.989089371507944,-3.9725492860470695,-7.501626271745096,-7.462175824878273,-13.877980840411567,10.368375484697163,6.400009155273466,1.855430290489835,6.335505676269548,-3.4719319776088753,16.142943330147972,1.4317868493303365,11.23922450320876,-10.330432074401642,47.07796014552019,-23.11285031043537,4.903718826939215,4,-2.425003051757841,-6.125000000000028,-7.937503814697294,-8.830001831054716,-3.3400115966796875,3,-0.02755892361372614,-1.9273798259298094,219.52999877929688,1.2066418170966753,218.22999572753903,1.853805552952965,215.91000366210938,-0.02755892361372614
9607,2018-04-20,215.88999938964844,218.4499969482422,215.6000061035156,217.8600006103516,1377900.0,-0.005069386034695977,-1.235297637569086,0.6061542217548165,67.03178212598863,60.15102756680556,-1.4004027822782064,-6.036963771965787,-6.224479734931862,-12.550354393786535,10.132024566451946,2.849990844726591,2.537713248503138,4.80749969482423,-5.135254338013539,14.750253727661999,-0.1638773215946685,9.778876711243129,-7.403974195199993,35.17313926278955,-38.478949414584875,4.971377016418889,4,0.8950042724609375,-5.024993896484375,-6.837497711181641,-7.7299957275390625,-6.9199981689453125,4,-0.004400374963768439,-1.0414638657425155,216.9900054931641,-1.9273798259298094,219.52999877929688,1.2066418170966753,218.22999572753903,-0.004400374963768439
9608,2018-04-23,216.3500061035156,218.0500030517578,215.8000030517578,216.8300018310547,1244700.0,0.002130745820406954,-1.8480979651752345,0.243652502594778,64.07569595107233,61.65987205085415,-0.8877466170015964,-5.876798730496262,-6.254273574705024,-12.78430159071408,9.52406104355879,2.25,2.8658656336243666,4.682505798339804,-5.041064890681554,14.406076487361162,-0.17927954617087494,9.544291142850483,-6.256703346463468,13.593892678414269,-59.02687686481949,4.861785344510681,4,0.4349975585937784,-5.485000610351534,-7.2350044250488,-8.190002441406222,-5.400009155273409,0,0.0017563652105543337,-1.235297637569086,215.88999938964844,-1.0414638657425155,216.9900054931641,-1.9273798259298094,219.52999877929688,0.0017563652105543337
9609,2018-04-24,213.1699981689453,216.3000030517578,210.4900054931641,214.44000244140625,2051100.0,-0.014698441621715297,1.3286537726473397,2.645865785039739,55.51732236252559,62.292581233846164,2.207760015212841,-2.552806034817422,-2.7188795657798153,-9.43243262126947,9.377511428078508,5.860000610351506,3.9197870483401687,1.3279975891113338,-8.370623955075587,11.026619133298254,-3.5213131829821407,6.177308361204808,8.710006713867188,23.529348721624018,-44.351445484047304,4.849310772093467,4,3.0150070190429688,-2.30499267578125,-2.9074974060058594,-4.7599945068359375,-4.899993896484403,1,0.022001231325663673,-1.8480979651752345,216.3500061035156,-1.235297637569086,215.88999938964844,-1.0414638657425155,216.9900054931641,0.022001231325663673
9610,2018-04-25,214.47000122070312,218.0,207.9900054931641,217.8500061035156,2246500.0,0.00609843347058403,4.4402252334433365,2.661412214199014,53.87815383834041,61.94684930340175,1.308757278922286,-3.4093516887037936,-3.780653360538423,-10.49251118266588,9.541772267550359,10.009994506835909,4.620353819380853,2.2355003356933594,-7.205244515024958,11.676245186411677,-2.4848720896657994,6.955872761052518,7.182203674316412,46.65223910929963,-17.169376815469946,4.720372425359159,4,0.46500396728515625,-3.6049957275390625,-4.037502288818359,-5.660003662109375,-2.6399993896484375,2,0.009558460577655303,1.3286537726473397,213.1699981689453,-1.8480979651752345,216.3500061035156,-1.235297637569086,215.88999938964844,0.009558460577655303
9611,2018-04-26,213.83999633789062,215.8999938964844,212.0399932861328,214.6999969482422,1475200.0,-0.002937496522715022,1.368102524257279,0.2544376828343407,64.79625893003224,62.28479702414211,2.2559499183410026,-2.272067783576915,-2.882268038075722,-9.626044887414082,9.714909966896437,3.860000610351591,4.753538163869962,1.2094955444335938,-7.7691311633121245,10.188122252179312,-3.2798178094392654,5.698808898306453,7.265720581054694,55.927300417501705,-9.881086407031695,4.489313353872861,4,1.0950088500976562,-2.9749908447265625,-1.3774948120117188,-3.3649978637695312,0.3300018310546875,3,0.009960741298586928,4.4402252334433365,214.47000122070312,1.3286537726473397,213.1699981689453,-1.8480979651752345,216.3500061035156,0.009960741298586928
9612,2018-04-27,212.83999633789062,214.47000122070312,212.1999969482422,213.6699981689453,1668300.0,-0.004676393645367871,-1.151662195095494,0.9651177232483454,56.58261013453239,62.100317325388545,3.374046635752194,-0.8111772866849947,-1.7750385842941228,-8.384056258926591,9.748909369610326,2.2700042724609375,5.096516636275624,-0.10950393676756676,-8.605427804162531,8.386419930627397,-4.357465870465063,4.1384579969299295,7.741092124023453,48.21065627976663,-16.35535525559009,4.247961933697488,4,2.0950088500976562,-1.9749908447265625,-0.37749481201171875,-2.3649978637695312,1.930007934570284,4,0.003805664219745042,1.368102524257279,213.83999633789062,4.4402252334433365,214.47000122070312,1.3286537726473397,213.1699981689453,0.003805664219745042
9613,2018-04-30,210.3500061035156,213.83999633789062,210.33999633789062,213.08999633789062,1375400.0,-0.011698883091606938,-1.5362229102167182,3.3011857707510224,38.919435928535215,59.128254337231716,5.579113831649522,2.368076546384117,0.7177645309322713,-5.501713978184199,9.109367215942207,3.5,4.969584501250608,-2.9599945068359546,-10.226214601504921,4.306225587833012,-6.593104554170424,0.6731155404985145,9.727439039648488,23.57644261183002,-35.99104159081848,3.6331100473344824,4,4.584999084472685,0.5149993896484659,1.679996490478544,0.12499237060549717,7.9199981689453125,0,-0.006560517436511759,-1.151662195095494,212.83999633789062,1.368102524257279,213.83999633789062,4.4402252334433365,214.47000122070312,-0.006560517436511759
9614,2018-05-01,210.72000122070312,212.2899932861328,208.38999938964844,210.44000244140625,1100600.0,0.001758949876167204,1.2807095818535505,-0.10218969972378046,44.77538938386421,56.53948082932543,4.505609210170348,2.4414414037037204,0.35848585669106114,-5.47992848320763,8.73164996212945,3.899993896484375,4.535383695076746,-2.7919998168945312,-9.484105014396789,3.9001053806077266,-6.13805241564566,0.5540527818565977,8.87394633646096,27.27269955717455,-29.472741451840374,3.346052598751131,5,4.215003967285156,0.1450042724609375,0.7050018310546875,-0.24500274658203125,5.7400054931640625,1,0.001091475541983078,-1.5362229102167182,210.3500061035156,-1.151662195095494,212.83999633789062,1.368102524257279,213.83999633789062,0.001091475541983078
9615,2018-05-02,208.83999633789062,211.3500061035156,208.0200042724609,210.0,1514700.0,-0.008921815071761596,-1.3785831062669818,-4.142888283378746,39.38533439820155,53.88466478367695,5.263257799247214,4.515134518009461,2.3168814904755948,-3.2377710127053376,8.89560927030177,3.3300018310546875,4.1259147689882525,-4.648004150390619,-11.406524511227957,2.1105162104467183,-8.027264330809288,-1.2687439699719505,10.28979353671346,10.406004380130527,-42.07403172166431,3.37926018041867,5,4.3800048828125,2.0250091552734375,1.8300056457519531,1.6350021362304688,8.180007934570284,2,-0.0027293242454740074,1.2807095818535505,210.72000122070312,-1.5362229102167182,210.3500061035156,-1.151662195095494,212.83999633789062,-0.0027293242454740074
9616,2018-05-03,208.32000732421875,208.6100006103516,204.8600006103516,208.16000366210938,2291700.0,-0.002489891892310525,9.135268888154945,-0.1379337560179948,35.39951437873442,50.36996836731537,4.9439865950993465,5.013355442281352,2.847971337058368,-2.38307881517386,9.860621016980271,3.979995727539034,3.140398619537933,-4.990993499755859,-12.105097801704432,2.1231108021927128,-8.54804565073016,-1.433941348781559,10.36419117512773,36.00422990754203,-12.67694154776904,3.5570521509742887,5,3.1349945068359375,2.5449981689453125,2.0749969482421875,2.1549911499023438,9.019989013671875,3,0.016849051379751234,-1.3785831062669818,208.83999633789062,1.2807095818535505,210.72000122070312,-1.5362229102167182,210.3500061035156,0.016849051379751234
9617,2018-05-04,210.07000732421875,210.63999938964844,205.22000122070312,208.1300048828125,996700.0,0.008400537339058323,2.5194946742630666,12.124737745565517,35.988490009298786,47.24916770711831,2.549733146664096,3.814109531947196,1.1509128520650052,-3.822004979617759,9.696613200188285,5.4199981689453125,1.8877317386656216,-3.466493988037115,-9.787865556920735,2.8548775808465052,-6.627179772478939,-0.3058082035952907,7.784739301788022,58.017919740090576,11.825477102553833,3.1606857844418155,5,1.3599929809570312,0.7949981689453125,0.3249969482421875,0.40499114990234375,7.8799896240234375,4,0.019517259493397,9.135268888154945,208.32000732421875,-1.3785831062669818,208.83999633789062,1.2807095818535505,210.72000122070312,0.019517259493397
9618,2018-05-07,208.97999572753903,211.9900054931641,208.16000366210938,210.3300018310547,1204600.0,-0.0051888016312457985,-1.5618825018372036,-0.6958785590687577,26.41511342538925,44.01558893632538,2.7763277723693705,5.121826789700833,2.199117577653425,-2.448529546677804,9.669532791262576,3.830001831054716,0.9027216967255072,-4.528005218505882,-10.929684065357776,1.8736736283460118,-7.728844641931829,-1.3271657950799352,8.09506613752842,55.45086377563958,13.991765850050605,3.2008394234259487,5,2.450004577636747,1.8850097656250284,1.4150085449219034,1.4950027465820597,7.3700103759765625,0,0.027706042029356226,2.5194946742630666,210.07000732421875,9.135268888154945,208.32000732421875,-1.3785831062669818,208.83999633789062,0.027706042029356226
9619,2018-05-08,208.07000732421875,209.0200042724609,206.58999633789062,208.2700042724609,1105900.0,-0.004354428279856437,1.8588379962481885,0.14814521780407647,20.18732901345028,40.27216395578204,3.2260582716848205,5.766715829836244,2.979781484543821,-1.2574910644179624,10.524351071011234,2.430007934570284,-0.23700386427807985,-5.081993865966808,-11.870064149909354,1.706076417975737,-8.476029007938081,-1.6879587239955356,8.272150865565749,45.02110120015711,8.345916194757606,3.3940351419712673,5,2.309989929199247,4.064994812011719,0.7274971008300781,2.4049911499023438,8.479995727539062,1,0.04902194736960963,-1.5618825018372036,208.97999572753903,2.5194946742630666,210.07000732421875,9.135268888154945,208.32000732421875,0.04902194736960963
9620,2018-05-09,208.69000244140625,209.52999877929688,207.3300018310547,208.66000366210938,1237100.0,0.0029797428527091885,1.5731087037995466,-0.14999618524454714,26.011556105146227,35.96275253079471,1.8997239377774235,5.084495295391349,2.344286902152902,-1.6215924716460677,11.348005254169792,2.1999969482421875,-1.286325046462565,-4.256999206542957,-11.332649122296687,2.8186507092107718,-7.794824164419822,-0.7191742486660928,6.96322629361228,53.71667893646487,17.599050797272533,3.537824957876858,5,0.9749984741210938,3.4449996948242188,0.0625,1.7849960327148438,7.1100006103515625,2,0.03723227841085741,1.8588379962481885,208.07000732421875,-1.5618825018372036,208.97999572753903,2.5194946742630666,210.07000732421875,0.03723227841085741
9621,2018-05-10,213.82000732421875,214.1300048828125,209.08999633789062,210.0,1272700.0,0.024581938870084752,1.2702728709876967,127.33875890132248,45.14769834099135,34.69220677595681,-3.6134024403453964,-0.0072911928080543476,-2.6742265671560688,-6.412978611864503,11.980257762842687,5.44000244140625,-1.6656765421303135,0.8485054016113338,-6.236116160473898,7.933126963696566,-2.6938053794312964,4.390816182653964,1.1856277233197545,96.52079201816669,57.79343523953939,3.542310781042621,5,-4.325004577636719,-1.0000076293945312,-5.810005187988281,-3.3450088500976562,-1.0,3,0.014965844348653334,1.5731087037995466,208.69000244140625,1.8588379962481885,208.07000732421875,-1.5618825018372036,208.97999572753903,0.014965844348653334
9622,2018-05-11,216.5500030517578,216.69000244140625,213.3600006103516,214.2700042724609,1209800.0,0.012767728154641445,1.6015664115585215,0.5968571748126682,50.42372251234772,35.97046084082486,-6.43891018960781,-2.7025806353880455,-5.150067744202204,-8.848113269205669,12.613804721625252,3.330001831054659,-2.023847806252377,3.46850128173827,-3.772823763427084,10.709826326903624,-0.15216124084440708,7.089163804320947,-11.690002441406222,98.61386826687455,54.36477735499663,3.62066252258268,5,-5.775001525878906,-3.7300033569335938,-8.487499237060547,-6.075004577636719,-6.6200103759765625,4,0.0036480871623170152,1.2702728709876967,213.82000732421875,1.5731087037995466,208.69000244140625,1.8588379962481885,208.07000732421875,0.0036480871623170152
9623,2018-05-14,217.41000366210938,219.41000366210938,215.8000030517578,216.6000061035156,1447300.0,0.003971371961357217,-1.995846576591407,0.35526227730857035,59.96242663693301,37.65790942449918,-6.919826941248829,-3.6305851143619634,-5.780332910783841,-9.426015802009886,13.136945452510517,3.6100006103515625,-2.69341201773517,4.253501892089844,-3.1406316377684504,11.647635421948138,0.5564351271606824,7.950568657019005,-12.313403015136686,84.3993848878563,35.97908571675479,3.697066764929152,5,-5.275001525878906,-4.040000915527344,-9.34749984741211,-6.935005187988281,-8.610000610351562,0,0.0024837554713998955,1.6015664115585215,216.5500030517578,1.2702728709876967,213.82000732421875,1.5731087037995466,208.69000244140625,0.0024837554713998955
9624,2018-05-15,209.0800018310547,214.6499938964844,208.9199981689453,213.25999450683597,1731400.0,-0.03831471271212006,-1.5466647677951515,-5.160500339085077,40.48039074597794,37.77958235202989,1.2885848872834629,4.193792604939404,2.67702978320267,-0.8645998931827421,13.407617142587974,8.490005493164062,-3.2158441626976924,-3.6190002441406364,-10.82118035300735,3.583179864726077,-7.220090298573979,-0.017910189707293966,-3.4108650634765354,14.486752771023461,-32.746195652302625,3.6010900544333557,5,3.0550003051757812,4.290000915527344,-1.0174980163574219,1.3949966430664062,-2.540008544921875,1,0.034771399506373424,-1.995846576591407,217.41000366210938,1.6015664115585215,216.5500030517578,1.2702728709876967,213.82000732421875,0.034771399506373424
9625,2018-05-16,210.6699981689453,212.1499938964844,209.1000061035156,209.5,1813500.0,0.00760472701342052,-2.0964563727198477,-0.27990435861867374,44.58489748659838,38.800180475125885,-0.01623396356811213,2.0089960049325555,1.1271766751331143,-2.1860395053277557,13.334760466770984,3.069992065429716,-3.025781588409046,-1.5860038757324162,-8.073538519988318,4.901530768523486,-4.829771197860367,1.6577634463955349,-4.4512267255859115,16.682546078173253,-28.234050339069164,3.2437673221279444,5,1.6450042724609375,2.7000045776367188,-1.6774940490722656,-0.19499969482421875,-1.9199981689453125,2,0.027910974196226457,-1.5466647677951515,209.0800018310547,-1.995846576591407,217.41000366210938,1.6015664115585215,216.5500030517578,0.027910974196226457
9626,2018-05-17,211.00999450683597,212.5200042724609,210.0200042724609,211.1199951171875,1364300.0,0.0016138811451358315,-1.3923661558454181,-0.09401776282324735,46.801811003086485,40.00166058554673,0.07316625679490585,1.2627640752942,0.7663363861402956,-2.2342539070808414,13.880069783246512,2.5,-3.0221417538148216,-0.9470069885253736,-7.056055013704594,5.1620410366538465,-4.001531001114984,2.1075170240642365,-4.263573774726552,19.923691548613817,-23.56100980353071,3.054524012589605,5,1.990005493164034,2.3600082397460653,-2.017490386962919,-0.5349960327148722,-6.080001831054716,3,0.02270038704146149,-2.0964563727198477,210.6699981689453,-1.5466647677951515,209.0800018310547,-1.995846576591407,217.41000366210938,0.02270038704146149
9627,2018-05-18,214.94000244140625,215.47000122070312,211.22000122070312,211.5,1072800.0,0.018624747817066023,-1.125,-31.27257594674133,57.63726822372394,43.47078889647281,-3.4569168566058863,-2.8902489959151865,-3.124448560942426,-5.835328090457324,14.233860663365402,4.460006713867159,-2.6136322055573658,3.030500793457037,-2.963477227045985,9.024478813960059,0.03351178320554027,6.027489803708534,-7.687038392096838,57.38799923778824,10.914732909537285,2.996989010251509,5,-1.94000244140625,-1.5699996948242188,-5.947498321533203,-4.465003967285156,-9.779998779296875,4,-0.009863194813005682,-1.3923661558454181,211.00999450683597,-2.0964563727198477,210.6699981689453,-1.5466647677951515,209.0800018310547,-0.009863194813005682
9628,2018-05-21,216.72999572753903,217.1300048828125,214.94000244140625,215.7400054931641,894400.0,0.008327874131390356,1.4469184212769586,0.28778765458382694,59.54877214452748,47.844282577703616,-4.50579515063734,-4.90162356494983,-5.053163098487175,-7.281362100217535,14.721742078492728,2.19000244140625,-1.9787048263727627,4.8014945983886435,-1.2538429022150979,10.856832098992385,1.7738258480867728,7.829163348690514,-8.990750093717622,95.12778528429426,44.31623725116102,3.0276687503018715,5,-3.359992980957003,-3.359992980957003,-7.102493286132784,-6.25499725341794,-13.349990844726534,0,-0.0313754588003885,-1.125,214.94000244140625,-1.3923661558454181,211.00999450683597,-2.0964563727198477,210.6699981689453,-0.0313754588003885
9629,2018-05-22,217.8600006103516,219.0500030517578,217.5,217.8800048828125,1587200.0,0.005213883196090396,-3.189166340185991,-0.0202065351417727,64.68100324597113,52.140887815573045,-4.582999414563346,-5.9682447515572505,-6.298723637267329,-8.070597603558639,15.044787559252129,2.3200073242187784,-1.405311861796605,5.696999359130899,-0.8998156334511407,12.293814351712939,2.3985918628398792,8.995406855421919,-9.653924655398669,88.04017280008865,30.790850508988584,3.298407496291014,5,-3.694999694824247,-4.48999786376956,-7.934997558593778,-7.385002136230497,-12.25,1,-0.041586328528465555,1.4469184212769586,216.72999572753903,-1.125,214.94000244140625,-1.3923661558454181,211.00999450683597,-0.041586328528465555
9630,2018-05-23,216.5200042724609,218.7700042724609,215.6999969482422,217.0,1446900.0,-0.006150722180008117,-1.8962191496865217,23.994660564490125,62.999363813827166,54.12440620144369,-2.2523752252329245,-4.7081837756897755,-5.015832129661504,-6.394164341486231,14.793530913680547,3.0700073242187216,-0.5120707907411486,4.25450286865231,-2.5535643130076835,11.062570050312303,0.8504692778223273,7.658536459482292,-7.86577120922172,71.98229101539376,11.548015802320322,3.404033590829996,5,-2.3550033569335653,-3.150001525878878,-5.8600044250488,-6.045005798339815,-9.380004882812472,2,-0.04609278953167584,-3.189166340185991,217.8600006103516,1.4469184212769586,216.72999572753903,-1.125,214.94000244140625,-0.04609278953167584
9631,2018-05-24,215.97000122070312,218.8699951171875,215.82000732421875,217.13999938964844,955000.0,-0.00254019509008363,-3.149682884042476,2.437517881552451,59.7231288869934,55.15767357640432,-1.5257746907712715,-4.206071694629031,-4.476987794427657,-5.486909517707915,14.535871328555483,3.04998779296875,0.6519824246418011,3.5979995727539062,-3.378334672292169,10.574333817799982,0.10983245023086852,7.086166695276944,-6.88553733350912,60.66409820187977,-0.07269727974294682,3.4881671225230337,5,-1.8050003051757812,-2.5999984741210938,-4.552501678466797,-8.200004577636719,-10.399993896484375,3,-0.03343057452375009,-1.8962191496865217,216.5200042724609,-3.189166340185991,217.8600006103516,1.4469184212769586,216.72999572753903,-0.03343057452375009
9632,2018-05-25,213.6499938964844,216.3800048828125,212.58999633789062,215.8300018310547,929200.0,-0.010742266569919945,1.3109709293400136,1.8632575609374147,57.396261233241155,54.872544087105226,0.3795158304014876,-1.9207477129535846,-2.162767327965838,-2.8690122751861225,14.277594404803473,3.790008544921875,1.5996238157558196,1.2374923706055085,-5.7596548371554945,8.234639578366512,-2.261081233274979,4.736065974485996,-4.152508418293792,16.40861388453924,-43.13804433725531,3.498573603880498,5,0.3350067138671591,-1.5149917602539347,-0.9349899291992472,-5.454994201660185,-7.769989013671903,4,-0.040814422980644194,-3.149682884042476,215.97000122070312,-1.8962191496865217,216.5200042724609,-3.189166340185991,217.8600006103516,-0.040814422980644194
9633,2018-05-29,208.97000122070312,212.6499938964844,207.1000061035156,211.47999572753903,1854100.0,-0.021904951132592942,1.2886590802550864,1.1513694363367861,51.273336148480894,56.07176024293889,4.17548832117609,2.7937969310544304,2.521735298128874,2.0281567841684023,14.002200267891524,6.549987792968807,1.6990385088936648,-3.373500061035145,-10.482605094406523,3.7356049723362332,-6.92805257772082,0.18105245565052996,10.44000244140625,15.648498700768249,-43.84625661583238,3.5545525166856855,5,4.105003356933594,3.1650009155273438,4.855003356933594,-0.7750015258789062,-1.6199951171875284,1,-0.018232270356211666,1.3109709293400136,213.6499938964844,-3.149682884042476,215.97000122070312,-1.8962191496865217,216.5200042724609,-0.018232270356211666
9634,2018-05-30,210.9499969482422,212.0,209.7100067138672,210.33999633789062,1189500.0,0.009475023764046853,-1.4492170606522998,-0.24302866348521507,53.079011845727386,57.01555072728656,2.781110365639904,0.8768731192367056,0.5280857299996455,0.23977678688663673,13.362162045883855,3.029998779296875,1.4814994337278904,-1.4050041198730412,-8.503788081876849,5.693779842130766,-4.954396100874931,2.1443878611288483,8.213806762695299,32.710233121326446,-26.37877679322493,3.5493919810018997,5,2.1250076293945312,1.1850051879882812,2.8750076293945312,-2.7549972534179688,-3.75,2,-0.035885243777875164,1.2886590802550864,208.97000122070312,1.3109709293400136,213.6499938964844,-3.149682884042476,215.97000122070312,-0.035885243777875164
9635,2018-05-31,208.2700042724609,211.1699981689453,208.02999877929688,210.9499969482422,1659400.0,-0.012704397793562583,1.0128232716459955,-4.393426220076591,41.89780215423009,56.470660855191404,5.6824304652649005,3.7017653704830593,3.066287540237255,3.043298451378803,12.720995401035651,3.1399993896484375,0.8349020591860778,-4.056497192382835,-11.218989867576795,3.1059954828111245,-7.637743529979815,-0.4752508547858554,10.652523486328136,9.94052048465172,-42.578939878435804,3.5812463375969754,5,4.80500030517581,3.8649978637695597,5.255001068115263,-0.07500457763669033,3.5599975585937784,3,-0.012771899973793022,-1.4492170606522998,210.9499969482422,1.2886590802550864,208.97000122070312,1.3109709293400136,213.6499938964844,-0.012771899973793022
9636,2018-06-01,211.8300018310547,211.97999572753903,209.6100006103516,210.0,833800.0,0.017093184258720973,1.2253583683761908,-0.6828383702657697,43.272515639394854,54.874577234710394,2.515516803095977,0.4408111946206077,-0.5403182576794165,-0.3764840039962678,11.440046403899668,3.709991455078125,1.4864109352642174,-0.6719993591308651,-7.588945670391155,6.244946952129425,-4.13047251476101,2.78647379649928,6.856075494628897,50.969788251388735,4.104118423073359,3.458473155630149,6,1.2450027465820312,0.30500030517578125,1.0700035095214844,-3.6350021362304688,2.3300018310546875,4,-0.022140406934173407,1.0128232716459955,208.2700042724609,-1.4492170606522998,210.9499969482422,1.2886590802550864,208.97000122070312,-0.022140406934173407
9637,2018-06-04,214.1699981689453,214.8000030517578,212.0,212.0,1554200.0,0.011046576583410017,-1.5806501515332634,1.1857901626768725,45.56891813213301,53.32126012222212,0.06124997263574983,-1.6614588684823275,-2.7191931807326455,-2.6152038233430517,10.43305055576476,2.970001220703125,1.9841387431193311,1.4629974365234375,-5.393222456572204,8.319217329619079,-1.9651125100243974,4.891107383071272,4.284357732294922,91.81811516228822,47.647143539898806,3.428109946547827,6,-1.0949935913085938,-2.0349960327148438,-1.2699928283691406,-3.30499267578125,-4.5,0,-0.040154974638149654,1.2253583683761908,211.8300018310547,1.0128232716459955,208.2700042724609,-1.4492170606522998,210.9499969482422,-0.040154974638149654
9638,2018-06-05,214.7700042724609,215.97999572753903,213.7400054931641,213.8300018310547,1096500.0,0.0028015413393349675,-3.0000000000001017,0.43318121409433835,59.86820168497751,52.78650439322283,-0.9454422871554584,-1.9030199877018674,-3.0613858871850255,-3.1124497764748185,9.647489582887742,2.239990234374943,2.428938692488714,1.7735031127929517,-4.906806140355229,8.453812365941133,-1.5666515137811245,5.113657739367028,3.457264632824831,84.77997585463642,35.3317432574657,3.3401546265740887,6,-1.7850036621093466,-2.6350021362304403,-1.8699989318847372,-3.9049987792968466,-2.699996948242159,1,-0.04139311455416461,-1.5806501515332634,214.1699981689453,1.2253583683761908,211.8300018310547,1.0128232716459955,208.2700042724609,-0.04139311455416461
9639,2018-06-06,218.2700042724609,218.2899932861328,214.3300018310547,215.22000122070312,1204200.0,0.01629650291183049,1.5631169600750598,3.24467567041108,62.36175751125787,52.71565924849291,-4.896037746004794,-4.848253503551774,-6.419743334351097,-6.526136363639836,8.35883578110279,3.959991455078125,2.286144918247203,4.76350326538082,-1.8905579771477505,11.41756450790939,1.4364726441165487,8.09053388664509,-11.169998168945312,99.80517520103363,44.30332102793333,3.3270306212642833,6,-5.285003662109347,-6.13500213623044,-5.369998931884737,-7.404998779296847,-7.070007324218722,2,-0.05002977026249633,-3.0000000000001017,214.7700042724609,-1.5806501515332634,214.1699981689453,1.2253583683761908,211.8300018310547,-0.05002977026249633
9640,2018-06-07,216.4600067138672,218.9600067138672,215.5800018310547,218.2700042724609,1053400.0,-0.008292470441033872,1.119123696546446,-0.5934412287065024,58.46012675078184,52.57532567780273,-3.4592197633533317,-2.5574204324272216,-4.387567230231639,-4.66358447576124,7.195435158274435,3.3800048828125,1.8626863230138042,2.565005493164051,-3.8063020905346434,8.936313076862746,-0.6206482986852961,5.750659285013398,-9.136200866699255,73.26204953962542,12.71204853262796,3.1856537918493455,6,-3.4300003051757812,-4.325004577636719,-3.5600013732910156,-5.595001220703125,-7.660003662109375,3,-0.04277931016543657,1.5631169600750598,218.2700042724609,-3.0000000000001017,214.7700042724609,-1.5806501515332634,214.1699981689453,-0.04277931016543657
9641,2018-06-08,217.0200042724609,217.8800048828125,216.0399932861328,216.75,1087400.0,0.0025870717048159797,-1.1775057107000009,-0.149173832405989,53.60610817557349,52.15419756028411,-4.307601356294157,-3.020239495647729,-4.691731736045227,-5.132748704941321,7.1627043989334185,1.8400115966796875,1.1426834136628372,2.9650032043456633,-3.5573055976290675,9.487312006320394,-0.2961511966417163,6.226157605333043,-9.230750390625019,72.12642859178573,10.714767773524088,3.261154400987369,6,-3.989997863769503,-4.88500213623044,-4.977500915527315,-6.154998779296847,-5.980010986328097,4,-0.02391485733679355,1.119123696546446,216.4600067138672,1.5631169600750598,218.2700042724609,-3.0000000000001017,214.7700042724609,-0.02391485733679355
9642,2018-06-11,217.33999633789062,218.3000030517578,216.4600067138672,217.6300048828125,1154800.0,0.0014744818870613408,1.2576574552535011,-1.0740887256288216,51.11436072205295,52.13653362401433,-4.524970227606872,-3.4551605595352157,-4.764306442456245,-5.414530570364946,7.534272202975245,1.839996337890625,0.5390666349582602,3.2454956054687614,-3.349596462345005,9.840587673282528,-0.0520504284381218,6.5430416393756445,-9.10391234277347,68.96532572537677,11.330316701256749,3.29754603390689,6,-3.8449935913085938,-5.024993896484375,-6.17999267578125,-6.4749908447265625,-5.910003662109375,0,-0.014631419570088844,-1.1775057107000009,217.0200042724609,1.119123696546446,216.4600067138672,1.5631169600750598,218.2700042724609,-0.014631419570088844
9643,2018-06-12,217.9499969482422,218.4600067138672,216.77999877929688,217.4600067138672,1247300.0,0.002806665227891303,1.2251616814874697,-1.689571714195517,50.16759109817912,51.8130424298423,-4.165217179551064,-4.240020006651434,-5.007670089265048,-5.997235514426677,7.379186767044082,1.6800079345703125,0.10335861820615833,3.828496551513666,-2.827883036994308,10.48487614002164,0.5003067572596933,7.156686345767639,-9.284956044375036,78.18555722534208,23.38879867834438,3.328189794253984,6,-4.454994201660156,-4.9499969482421875,-6.802494049072266,-7.084991455078125,-1.8699951171875,1,-0.03799035969366482,1.2576574552535011,217.33999633789062,-1.1775057107000009,217.0200042724609,1.119123696546446,216.4600067138672,-0.03799035969366482
9644,2018-06-13,216.3500061035156,218.69000244140625,216.22000122070312,218.52999877929688,1214000.0,-0.007341091383940457,-1.024589138754784,-4.449053313403147,49.686465591139424,52.67844947838778,-1.920658615264216,-2.179180462116136,-3.166197078697195,-4.396539478533924,7.108190363836285,2.470001220703125,-0.13558578040596103,1.865005493164034,-4.415574108254987,8.145585094583055,-1.2752843075454905,5.005295293873559,-7.273166567248438,22.781158582829885,-28.609013954587038,3.140289800709516,6,-2.0650024414062216,-3.3500061035155966,-5.202503204345675,-5.485000610351534,0.5,2,-0.019782753217252202,1.2251616814874697,217.9499969482422,1.2576574552535011,217.33999633789062,-1.1775057107000009,217.0200042724609,-0.019782753217252202
9645,2018-06-14,216.5500030517578,217.0,215.17999267578125,216.77999877929688,1001600.0,0.0009244138784378908,4.432872531827188,0.10550298177338385,51.08371190500763,53.54636017456698,-0.9192952516852131,-2.0196227095858035,-3.2025176238785775,-4.6235618477172125,6.82230130978467,1.82000732421875,0.23946638536406795,1.7710021972656307,-4.304803994860947,7.8468083893922085,-1.2669008987976724,4.808905293328934,-7.0778368283866655,39.03152604854977,-10.723493430772812,3.037903096063296,6,-1.0699996948242188,-3.2949981689453125,-5.292503356933594,-5.68499755859375,1.9299926757812216,3,-0.02470563855054264,-1.024589138754784,216.3500061035156,1.2251616814874697,217.9499969482422,1.2576574552535011,217.33999633789062,-0.02470563855054264
9646,2018-06-15,215.8000030517578,216.5800018310547,213.8600006103516,216.25,2190000.0,-0.0034634033222374905,3.9009004055261016,1.956544815232535,54.26759200871786,54.512879494187516,0.5063161397619638,-0.9405923027950394,-2.376065736631233,-3.892928076746017,6.7211752685175234,2.7200012207030966,0.4086681413466806,0.7815017700195312,-5.041105292031602,6.604108832070665,-2.1298017610060356,3.692805301045098,-5.948323208766823,40.16566678987388,-13.237077264944482,2.911303531025561,6,0.5500030517578125,-2.5449981689453125,-4.900001525878906,-4.93499755859375,5.599990844726591,4,-0.032437441617278906,4.432872531827188,216.5500030517578,-1.024589138754784,216.3500061035156,1.2251616814874697,217.9499969482422,-0.032437441617278906
9647,2018-06-18,212.82000732421875,213.72000122070312,211.5800018310547,213.72000122070312,1363000.0,-0.013809062490255597,3.7555864501034213,2.0,58.19500363119526,54.326968599322825,3.6595143138017647,1.9736239977689252,0.8504293410473451,-0.9621184905321911,7.43940495234453,4.220001220703125,1.2452032487558427,-2.092494201660145,-7.997720636000395,3.812732232680105,-5.04510741883027,0.86011901550998,-2.603994406392701,17.440300797706247,-39.05525243613049,2.9526132171701303,6,2.4499969482421875,0.43499755859375,-1.662506103515625,-1.9550018310546875,16.459991455078125,0,-0.0083639412500075,3.9009004055261016,215.8000030517578,4.432872531827188,216.5500030517578,-1.024589138754784,216.3500061035156,-0.0083639412500075
9648,2018-06-19,209.92999267578125,211.6499938964844,208.2100067138672,210.8600006103516,1381400.0,-0.013579619156927958,1.7410316422991186,1.0333491573700766,47.90982548057411,52.721198373691294,6.471299073465872,4.561973701239765,3.8298139172538015,1.8205295132178776,8.117008273470615,4.6100006103515625,1.7487849653800538,-4.642508697509754,-10.88077226472953,1.5957548697100208,-7.761640481119656,-1.5233769138998525,9.030014038085938,16.412086480095862,-41.31205752515446,3.1191317836098937,6,3.6550140380859375,3.32501220703125,1.8675079345703125,0.9350128173828125,24.07000732421875,1,0.007145239138442783,3.7555864501034213,212.82000732421875,3.9009004055261016,215.8000030517578,4.432872531827188,216.5500030517578,0.007145239138442783
9649,2018-06-20,208.8000030517578,210.5,208.3300018310547,210.0,928000.0,-0.00538269739173769,-1.0280362503297753,1.2903082905379513,51.15973598593925,51.91004384426434,6.835530071183456,5.247448708481329,4.8560636498778535,2.8051541655165124,8.458715019648148,2.1699981689453125,1.9771097754459106,-5.319498443603521,-11.861035144399295,1.2220382571922528,-8.590266794001394,-2.0487300932056485,9.945003662109372,6.712136388333874,-54.699377125805135,3.270768350397884,6,4.650001525878906,4.275001525878906,3.9524993896484375,2.06500244140625,22.300003051757784,2,0.034865894027273026,1.7410316422991186,209.92999267578125,3.7555864501034213,212.82000732421875,3.9009004055261016,215.8000030517578,0.034865894027273026
9650,2018-06-21,206.5399932861328,209.22999572753903,205.8000030517578,209.0,1212700.0,-0.010823801401309341,1.349311525096047,2.050010808336406,37.72619131912483,50.14560863799227,8.426546313836411,7.084680587828956,7.061304427124412,4.920669492730553,9.3892770802529,3.4299926757812216,1.5392159481841077,-7.080507659912115,-14.334792587258761,0.1737772674345308,-10.707650123585438,-3.453365196238792,11.994313427734369,6.864474194525519,-53.56000419581418,3.627142463673323,6,5.705009460449219,5.885009765625,6.2125091552734375,4.32501220703125,24.180007934570312,3,0.049917755168606304,-1.0280362503297753,208.8000030517578,1.7410316422991186,209.92999267578125,3.7555864501034213,212.82000732421875,0.049917755168606304
9651,2018-06-22,208.75,210.0800018310547,207.1100006103516,208.1699981689453,2327800.0,0.010700139371097706,-1.2000033908458718,-0.2357724585811846,37.34827583504835,48.61604365054731,5.49827470922537,4.538739152775349,4.803671225220398,2.64445487773213,10.253697450003093,3.540008544921875,0.7228376986026603,-4.509500885009771,-11.986656178967593,2.96765440894805,-8.248078531988682,-0.7709232380308606,9.274934567382815,37.24744482655646,-18.412571678332597,3.7385776469789174,6,3.4950027465820312,3.6750030517578125,4.092502593994141,2.1150054931640625,25.779998779296875,4,0.04661075797623493,1.349311525096047,206.5399932861328,-1.0280362503297753,208.8000030517578,1.7410316422991186,209.92999267578125,0.04661075797623493
9652,2018-06-25,204.92999267578125,208.1499938964844,203.4499969482422,207.7100067138672,1534600.0,-0.01829943628368258,1.5683124809785425,-4.7931125200599825,30.032443505632642,46.378805029153256,8.239242135576092,8.086572919823936,8.497798470276393,6.223840659810577,11.360469132599649,5.3000030517578125,0.01579833695629418,-7.893508148193348,-16.241071231335866,0.4540549349491698,-12.067289689764607,-3.719726606622089,12.605944630976552,18.048735101740743,-32.52627986935515,4.173781541571258,6,6.140007019042969,6.32000732421875,8.255008697509766,5.9350128173828125,28.980010986328125,0,0.08036891528493961,-1.2000033908458718,208.75,1.349311525096047,206.5399932861328,-1.0280362503297753,208.8000030517578,0.08036891528493961
9653,2018-06-26,205.16000366210938,206.4600067138672,204.47999572753903,205.0,951900.0,0.0011223881059325702,-2.2999847413660475,-0.05755498350632029,19.326171630947513,43.00543903357639,6.709782208355534,7.964853485776189,8.091693699791762,5.780045306850752,11.528960515929857,1.9800109863281534,-0.585526524656359,-7.472997283935541,-16.348066093348677,1.402071525477595,-11.910531688642124,-3.035462879228959,11.530777223137477,24.255403881574534,-19.262333613846774,4.437534404706573,6,5.064994812011719,6.089996337890625,8.02499771118164,5.7050018310546875,28.009994506835938,1,0.1175667512509515,1.5683124809785425,204.92999267578125,-1.2000033908458718,208.75,1.349311525096047,206.5399932861328,0.1175667512509515
9654,2018-06-27,203.3800048828125,207.4499969482422,203.3600006103516,205.88999938964844,1177700.0,-0.00867614909106973,-2.2078364259770593,-15.687106618348274,19.353339449239613,39.4798420940466,7.215270122003943,9.643053557773385,9.596492560081373,7.408305287633112,11.77499292171996,4.089996337890597,-1.2369133169263762,-8.874496459960938,-18.651620296670416,0.9026273767485407,-13.76305837831569,-3.985934541606184,12.516328966214076,0.2976825718316772,-37.82764675872317,4.888561918354743,6,6.589996337890625,7.8249969482421875,9.989997863769531,7.4850006103515625,29.94000244140625,2,0.15055558256491697,-2.2999847413660475,205.16000366210938,1.5683124809785425,204.92999267578125,-1.2000033908458718,208.75,0.15055558256491697
9655,2018-06-28,205.6100006103516,206.2700042724609,202.8300018310547,203.1499938964844,1116300.0,0.010964675356478715,-1.219362968286177,-0.9800845010486641,25.20643455102997,36.25082459874795,3.654553838732369,7.592848573690986,7.0696262367381735,5.187769528675489,11.782915892492817,3.4400024414062216,-1.931646431626831,-6.5115005493163665,-16.584728298029688,3.5617271993969553,-11.548114423673042,-1.4748866749596914,9.283426579580976,38.34481074892281,4.333659081380695,5.036613874356664,6,2.6650009155273153,5.285003662109347,8.157501220703097,5.255004882812472,29.479995727539034,3,0.12397259577596964,-2.2078364259770593,203.3800048828125,-2.2999847413660475,205.16000366210938,1.5683124809785425,204.92999267578125,0.12397259577596964
9656,2018-06-29,207.13999938964844,208.52999877929688,205.25999450683597,206.2400054931641,1591000.0,0.007441266352585352,-1.28670358632908,0.36585017894911975,28.943042923032664,33.000606742285434,0.8570797373704977,6.00115333855635,5.336298855694224,3.6575420909229877,11.71688211158091,3.270004272460909,-2.5332362264138055,-4.747001647949219,-15.064209439829682,5.5702061439312445,-9.905605543889436,0.41160224799099865,6.547085264396344,75.6140327394895,44.12313062698122,5.158603895940226,6,0.09999847412109375,3.7550048828125,6.62750244140625,3.725006103515625,28.360000610351562,4,0.11383606208619623,-1.219362968286177,205.6100006103516,-2.2078364259770593,203.3800048828125,-2.2999847413660475,205.16000366210938,0.11383606208619623
9657,2018-07-02,205.57000732421875,206.30999755859372,203.8999938964844,205.7400054931641,942500.0,-0.007579376605463817,2.679444619165837,-0.18888813536336874,25.41702596720276,30.501406796355287,1.4421673243961664,7.266371563423775,6.715988589077881,5.248990229328825,12.415619853687396,3.240005493164034,-3.3155390944110366,-5.8869941711425895,-16.51572415910337,4.741735816818192,-11.201359165122994,-0.5726291771621845,7.031369047527022,48.07029754654602,21.557083648299834,5.314364993980397,7,1.0949935913085938,5.3249969482421875,8.197494506835938,5.2949981689453125,29.009994506835938,0,0.1408765404644039,-1.28670358632908,207.13999938964844,-1.219362968286177,205.6100006103516,-2.2078364259770593,203.3800048828125,0.1408765404644039
9658,2018-07-03,205.8800048828125,207.30999755859372,205.47000122070312,206.63999938964844,490100.0,0.0015079902103851683,-1.3291065892782628,4.4706040750374,28.08707659920195,27.937777975606693,0.5557015966765846,6.594302104502901,6.200537615165985,5.103299559360437,13.301246397598746,1.8399963378905966,-4.223592983977483,-5.132496643066418,-15.92023168512182,5.655238398988985,-10.526364164094133,0.26137087796129777,5.744234034864178,53.50885411786752,25.42789940451373,5.393867521027707,7,0.5749969482421875,5.0149993896484375,7.179996490478516,4.9850006103515625,27.36000061035159,1,0.13614726109634412,2.679444619165837,205.57000732421875,-1.28670358632908,207.13999938964844,-1.219362968286177,205.6100006103516,0.13614726109634412
9659,2018-07-05,207.3500061035156,208.05999755859372,205.7899932861328,207.3699951171875,1184000.0,0.007140087360789638,2.242877384196276,0.026301523882222632,31.717030942690357,27.2700934893362,-1.2757730690416054,4.4947011962129295,4.64044536229477,3.7846689717337654,14.63991291783817,2.270004272460909,-5.061287128070546,-3.1164955139160497,-13.453577851487779,7.22058682365568,-8.2850366827019,2.0520456548698007,3.3948091054988936,79.29836302552452,50.429623539886016,5.168541168785861,7,-0.8950042724609091,3.544998168945341,5.254997253417997,3.514999389648466,24.069992065429716,3,0.12452371017794706,-1.3291065892782628,205.8800048828125,2.679444619165837,205.57000732421875,-1.28670358632908,207.13999938964844,0.12452371017794706
9660,2018-07-06,207.1999969482422,207.97000122070312,206.1699981689453,207.7100067138672,818800.0,-0.0007234586489403005,2.495155699090397,25.514503816757614,32.49186426651653,26.73049220394378,-1.1424362169497897,4.126996876163076,4.654853488176741,4.01757542552275,15.907633471486763,1.8000030517578125,-5.438958808397075,-2.8035041809081918,-12.835275802008766,7.228267440192383,-7.819389991458479,2.2123816296420955,2.753336922976331,71.27428880276288,42.02377523484151,5.015885810550291,7,-1.5199966430664062,3.69500732421875,5.405006408691406,3.665008544921875,23.5,4,0.1260618279955923,2.242877384196276,207.3500061035156,-1.3291065892782628,205.8800048828125,2.679444619165837,205.57000732421875,0.1260618279955923
9661,2018-07-09,211.8300018310547,212.0,207.5500030517578,208.9900054931641,1237700.0,0.02234558374037543,1.7987466651311874,-5.56851364289128,48.11140006322404,28.73926515478727,-5.911225698627192,-0.96103905964722,-0.03943711454283516,-0.4856405840046705,16.79201137539199,4.8000030517578125,-5.74253185175354,2.086000823974615,-7.4371684960187,11.60917014396793,-2.6755838360220423,6.847585483971272,-9.0,97.9012587549591,64.38265321488484,4.761584659996662,7,-4.415000915527344,-0.93499755859375,0.7750015258789062,-0.964996337890625,19.779998779296903,0,0.10980500545615346,2.495155699090397,207.1999969482422,2.242877384196276,207.3500061035156,-1.3291065892782628,205.8800048828125,0.10980500545615346
9662,2018-07-10,214.16000366210938,214.72000122070312,210.3699951171875,211.1999969482422,1452300.0,0.01099939484923862,1.1323549761207539,1.0422572291292913,58.24562760261751,33.06364915163949,-7.592717947058134,-3.732879813147264,-2.3757373518427016,-2.750819455482997,17.535728307264932,4.350006103515625,-5.4538258835124225,4.575002288818354,-4.510294076589275,13.660298654225983,0.03235410611452494,9.117650471522182,-11.14660186767577,93.94597233952703,55.85670180472863,4.542648182703818,7,-5.385002136230469,-3.2649993896484375,-1.5550003051757812,-3.2949981689453125,14.839996337890625,1,0.09964510633628754,1.7987466651311874,211.8300018310547,2.495155699090397,207.1999969482422,2.242877384196276,207.3500061035156,0.09964510633628754
9663,2018-07-11,209.6699981689453,212.63999938964844,209.5,212.2899932861328,1236500.0,-0.020965658462763992,-1.1216273339313145,-0.8851314778825385,51.4994724390149,36.63544170605896,-2.6772317839257767,0.11067787690083719,2.1359377281781633,1.7400770429497925,18.20003831636152,4.660003662109375,-5.419104778922218,0.4989967346191406,-7.691929595896454,8.689923065134735,-3.5964664306386567,4.594459899876938,-6.1883323974609254,43.44906422526258,1.333344845173329,4.0954631652577955,7,-0.8949966430664062,1.225006103515625,2.9350051879882812,1.19500732421875,21.1199951171875,2,0.11880576086063432,1.1323549761207539,214.16000366210938,1.7987466651311874,211.8300018310547,2.495155699090397,207.1999969482422,0.11880576086063432
9664,2018-07-12,212.07000732421875,212.17999267578125,209.8999938964844,210.66000366210938,883500.0,0.011446602643357728,1.7975885117297585,-0.5381703396542887,59.485431409611834,40.44421913479028,-4.151507008502392,-2.7683535377378803,-0.2259946176235701,-0.643319729132827,19.047350150603954,2.5099945068359375,-4.743593163023235,3.1130058288574105,-4.4907849134878575,10.716796571202678,-0.6888895423152235,6.9149012000300445,-8.138808134765611,69.00593040210018,21.50455727268381,3.8018953711726287,7,-2.760009765625,-1.1750030517578125,0.4899940490722656,-1.2050018310546875,17.92999267578125,3,0.09982551722450794,-1.1216273339313145,209.6699981689453,1.1323549761207539,214.16000366210938,1.7987466651311874,211.8300018310547,0.09982551722450794
9665,2018-07-13,211.1999969482422,212.6100006103516,210.7400054931641,212.0,863800.0,-0.004102467798034581,-1.1744306739649941,-0.5673765772785317,54.40487797651544,43.27331191851059,-2.687820366827964,-2.4450625589146853,0.733375481648352,0.282641684516193,19.983900336425688,1.8699951171875,-3.8476647089395897,2.510495758056635,-4.3040395978356685,9.325031113948938,-0.8967719198895168,5.917763436002787,-6.837245677539045,50.90648296527082,2.020975212629537,3.407267677946157,7,-1.8899993896484375,-0.30499267578125,1.3600044250488281,-0.334991455078125,18.94000244140625,4,0.09573864352686678,1.7975885117297585,212.07000732421875,-1.1216273339313145,209.6699981689453,1.1323549761207539,214.16000366210938,0.09573864352686678
9666,2018-07-16,208.8000030517578,210.8699951171875,208.5800018310547,210.8699951171875,1135900.0,-0.011363607628614325,1.212562380675075,2.5874802113334225,57.332334198902934,46.81945727758839,-0.030834566690799647,-0.628608989697824,3.2134467313777577,2.6940629059509433,20.75785543571852,2.6199951171875,-2.8104286125603153,0.46050186157225426,-5.479247583654569,6.400251306799078,-2.5093728610411574,3.430376584185666,-4.022961783054683,3.583082126588318,-47.17054191004079,2.9698747226134112,7,1.2949981689453125,1.9599990844726562,3.782501220703125,2.06500244140625,22.629989624023438,0,0.1048850267068997,-1.1744306739649941,211.1999969482422,1.7975885117297585,212.07000732421875,-1.1216273339313145,209.6699981689453,0.1048850267068997
9667,2018-07-17,211.0399932861328,211.5500030517578,207.97000122070312,208.4499969482422,914300.0,0.010727922421628344,-1.0169093753760983,-1.2512107563818102,60.35209107130099,50.40445888559939,-1.5794000101627717,-3.1713896951724223,1.02479739210861,0.48917957591399386,20.952695295677277,3.5800018310546875,-1.9212930083195374,2.789492797851551,-2.916317008352337,8.49530260405544,-0.06341210525039287,5.642397700953495,-5.865233619349681,65.73861390020681,11.152590078301735,2.8529049031019427,7,-0.7849960327148438,-0.27999114990234375,1.542510986328125,-0.17498779296875,23.050003051757812,1,0.097469711801637,1.212562380675075,208.8000030517578,-1.1744306739649941,211.1999969482422,1.7975885117297585,212.07000732421875,0.097469711801637
9668,2018-07-18,211.42999267578125,211.72000122070312,210.30999755859372,210.9900054931641,827600.0,0.001847988068875983,1.7647014824899205,0.1698794612873849,64.90186020445982,54.09166213690711,-1.228535809368509,-3.629328527585784,0.7268689704372946,0.0957160573147462,20.42350124221528,1.4100036621094034,-1.157007801046376,3.1044921875,-2.7322018641415013,8.941186239141501,0.18614516167926354,6.0228392133207365,-5.873423346841321,74.56879116831651,12.573863015558231,2.9183470258207453,7,-0.9849929809570312,-0.6699905395507812,1.4750099182128906,-0.5649871826171875,22.760009765625,2,0.08310082737959323,-1.0169093753760983,211.0399932861328,1.212562380675075,208.8000030517578,-1.1744306739649941,211.1999969482422,0.08310082737959323
9669,2018-07-19,216.0800018310547,216.69000244140625,212.19000244140625,212.19000244140625,2246800.0,0.021993138704800685,-1.3136250416772903,8.841165250564123,67.78795951317088,58.01345049764648,-5.039973089847706,-8.122414529236949,-3.7458012659510302,-4.568435299769931,20.179654075395916,5.260009765625,0.04167315418135331,7.390501403808599,0.5992460794929002,14.181756728124299,3.9948737416507356,10.786129065966463,-10.15689522644422,93.0045811357997,26.860674527113687,3.3956276621578545,7,-3.9599990844726562,-5.319999694824219,-2.832500457763672,-5.214996337890625,18.6300048828125,3,0.06807659816006173,1.7647014824899205,211.42999267578125,-1.0169093753760983,211.0399932861328,1.212562380675075,208.8000030517578,0.06807659816006173
9670,2018-07-20,216.8500061035156,217.33999633789062,213.72000122070312,214.9499969482422,2455100.0,0.0035635147442425463,1.5138945550298555,0.4884343067840749,66.93407219789677,60.10485851261012,-4.802169801816262,-8.517090801737965,-4.345850111932492,-5.294118943125028,19.47964676646055,3.6199951171875,1.209612566533906,7.645005035400374,0.025996798956867906,15.26401327184388,3.8355009171786207,11.454509153622126,-10.280885748697386,94.77064578746436,28.592621064100967,3.809504118221756,7,-4.195007324218722,-6.76500701904294,-3.207504272460909,-5.985000610351534,21.069992065429716,4,0.060640966227167636,-1.3136250416772903,216.0800018310547,1.7647014824899205,211.42999267578125,-1.0169093753760983,211.0399932861328,0.060640966227167636
9671,2018-07-23,218.47999572753903,219.5500030517578,216.0,216.77999877929688,2510000.0,0.007516668564193418,-1.1779196525109175,0.894730924597851,72.46776298283828,61.68509577707909,-6.023044531694779,-9.887705997887224,-5.948820267559682,-6.836328809982859,19.190623927763973,3.5500030517578125,2.3191127179901514,8.788494873046858,0.12132791011708832,17.455661835976628,4.454911391581987,13.122078354511729,-11.049205294075023,90.759869127574,21.370506490428937,4.333583481464883,7,-4.719993591308565,-7.289993286132784,-4.112491607665987,-6.344993591308565,19.480010986328153,0,0.053368747208556,1.5138945550298555,216.8500061035156,-1.3136250416772903,216.0800018310547,1.7647014824899205,211.42999267578125,0.053368747208556
9672,2018-07-24,221.3999938964844,223.0800018310547,218.5200042724609,219.3699951171875,2333000.0,0.013365059621233355,-1.4450517083387657,1.1941190726230273,74.76065046983794,64.2696711138372,-8.725642670733066,-12.132591826345987,-8.895320638226252,-9.596867204198048,18.45914825991585,4.600006103515653,3.570859963768214,10.884992980957065,1.0690792401441058,20.700906721770025,5.977036110550586,15.792949851363545,-12.757282201191003,86.84410828120637,14.807911108990268,4.907956870406476,7,-5.874992370605497,-8.444992065429716,-6.597488403320341,-9.264991760253935,18.33000183105463,1,0.04530261542819369,-1.1779196525109175,218.47999572753903,1.5138945550298555,216.8500061035156,-1.3136250416772903,216.0800018310547,0.04530261542819369
9673,2018-07-25,229.27999877929688,229.8500061035156,223.0,226.0,2296700.0,0.0355917122856686,2.0995408568371174,1.6157639170763014,79.04632443352556,66.44310367204984,-15.121640432322863,-19.091781732551112,-16.73853242736257,-17.28961112588817,18.048605200064557,8.450012207031193,4.286312204303499,17.558998107910156,4.976360001006981,30.14163621481333,11.267679054458569,23.850317161361744,-18.904812267712117,96.77232612673966,24.594973078891684,6.291319053451595,7,-10.3699951171875,-12.939994812011719,-15.017494201660156,-16.459999084472656,9.910003662109375,2,0.020978705444009593,-1.4450517083387657,221.3999938964844,-1.1779196525109175,218.47999572753903,1.5138945550298555,216.8500061035156,0.020978705444009593
9674,2018-07-26,234.0,234.42999267578125,230.0200042724609,230.17999267578125,2445600.0,0.02058618826689096,-1.1304373465822237,1.1646368127727278,81.66350277719187,69.47183976101388,-18.33148479203001,-22.556683444278235,-21.097593192150214,-21.798113059267877,17.60732281710341,5.149993896484375,4.687584537944076,20.747999572753912,5.310958620246197,36.18504052526163,13.029479096500069,28.466520049007755,-20.89833874554492,97.9237428624056,24.573320243380095,7.718520476253853,7,-12.800003051757812,-15.370002746582031,-20.579994201660156,-21.18000030517578,5.100006103515597,3,0.0008119762453258073,2.0995408568371174,229.27999877929688,-1.4450517083387657,221.3999938964844,-1.1779196525109175,218.47999572753903,0.0008119762453258073
9675,2018-07-27,231.1000061035156,233.75999450683597,228.8500061035156,233.5,2735000.0,-0.012393136309762354,2.3630254384314444,-0.6282694489271009,73.7373722184859,71.29462176318978,-13.758691212470353,-18.602909541402795,-17.914173388379737,-18.754985645409846,16.923439729449072,5.149993896484403,5.65255987982394,16.5735054016113,-0.3448728640892398,33.49188366731184,8.11431626876103,25.03269453446157,-14.58581182164832,81.93169888427806,11.204022603121942,8.459189132850266,7,-9.900009155273409,-12.470008850097628,-17.837501525878878,-17.730003356933565,4.949996948242216,4,0.015620945543093567,-1.1304373465822237,234.0,2.0995408568371174,229.27999877929688,-1.4450517083387657,221.3999938964844,0.015620945543093567
9676,2018-07-30,230.72000122070312,232.0,229.63999938964844,230.9199981689453,1598600.0,-0.0016443309077294188,1.0,0.0833322736925082,71.42856014582722,72.52534054924826,-11.110759921176992,-17.250200023905563,-17.260275435103836,-18.26517695517265,16.995455601870294,2.3600006103515625,6.242762869085567,15.014500427246105,-2.988236019838041,33.01723687433025,6.013132203704032,24.01586865078818,-11.33927919580961,76.68136920637939,8.523387593100395,9.001368223542066,7,-8.350006103515625,-12.090003967285156,-18.384998321533203,-17.349998474121094,5.649993896484375,0,0.031206644028034525,2.3630254384314444,231.1000061035156,-1.1304373465822237,234.0,2.0995408568371174,229.27999877929688,0.031206644028034525
9677,2018-07-31,234.52999877929688,235.5399932861328,231.77999877929688,231.77999877929688,2428900.0,0.01651351221582731,-1.7345414595170454,-13.75020981155108,82.74498974373198,74.50791049805626,-12.559003344904653,-19.79420412826326,-20.873155622653826,-21.93475601085231,16.950885892331936,4.8199920654296875,7.290031197573171,17.376498413085926,-1.813232444411085,36.56622927058294,7.781632984337421,26.97136384183443,-12.741393450261313,91.9458130176766,19.80878042591867,9.594865428748511,7,-10.665000915527344,-15.345001220703125,-22.194995880126953,-21.159996032714844,1.199996948242159,1,0.01462502857810577,1.0,230.72000122070312,2.3630254384314444,231.1000061035156,-1.1304373465822237,234.0,0.01462502857810577
9678,2018-08-01,233.91000366210938,234.97999572753903,233.05999755859372,234.16000366210938,1736800.0,-0.002643564236620044,1.031761153541906,-0.09090909090909091,80.18242227631825,75.88507302729487,-9.40378321978477,-17.883497701119865,-20.116889060997437,-21.275358765310045,17.247082468478467,1.9199981689453125,8.560682586386548,15.355003356933594,-4.452342808370872,35.16234952223806,5.451330274281361,25.258676439585827,-9.6461485007963,75.63538494873822,2.9741366298905945,9.903673082652231,8,-9.280006408691406,-14.725006103515625,-22.750003814697266,-21.24500274658203,2.0500030517578125,2,0.024881330316410155,-1.7345414595170454,234.52999877929688,1.0,230.72000122070312,2.3630254384314444,231.1000061035156,0.024881330316410155
9679,2018-08-02,233.1699981689453,233.5800018310547,231.55999755859372,232.9499969482422,1562400.0,-0.00316363337000769,2.884591684028342,-0.8800048828125,80.47157927885372,77.38924048073453,-6.687930466387769,-15.926502070423425,-19.28283043811814,-20.493467459410965,17.64089710314526,2.3500061035156534,9.677432671152957,13.323998260498058,-6.772006778570443,33.42000329956656,3.2759957409637934,23.372000780032323,-6.876438145164684,64.57399614538087,-10.39133231507148,10.048002519534252,8,-7.400001525878906,-13.985000610351562,-22.432498931884766,-20.50499725341797,4.0200042724609375,3,0.025818091176974978,1.031761153541906,233.91000366210938,-1.7345414595170454,234.52999877929688,1.0,230.72000122070312,0.025818091176974978
9680,2018-08-03,233.32000732421875,234.6300048828125,231.8500061035156,232.9499969482422,1215900.0,0.000643346727501104,-1.163429853883259,1.6818560133166875,86.27219239435207,78.92306597090273,-4.7561388711052075,-14.776954100265613,-19.291905476181682,-20.56245096483906,18.103286373434454,2.7799987792969034,10.787252377370294,12.168006896972656,-7.862493403621386,32.1985071975667,2.152756746675635,22.183257047269677,-5.362089313214739,62.37308036476302,-20.728455273557977,10.01525015029702,8,-6.290008544921875,-14.135009765625,-22.732505798339844,-20.70000457763672,3.1099853515625,4,0.02477283815298792,2.884591684028342,233.1699981689453,1.031761153541906,233.91000366210938,-1.7345414595170454,234.52999877929688,0.02477283815298792
9681,2018-08-06,235.08999633789062,235.1999969482422,232.1300048828125,233.52999877929688,1412400.0,0.007586100454781475,2.449431652579423,4.216091385211762,86.07861045682513,80.18061708056797,-4.383156735172804,-15.510232831926146,-20.879756234480112,-22.21379405878494,19.911121627022847,3.0699920654296875,11.582322266012994,12.77499618530274,-7.673224330981611,33.22321670158709,2.55088592716055,22.99910644344493,-5.767304777363421,88.69353187671814,3.2554304059475356,10.224110258142177,8,-5.819999694824219,-15.370002746582031,-25.504993438720703,-22.73499298095703,3.9600067138671875,0,0.00408357109541746,-1.163429853883259,233.32000732421875,2.884591684028342,233.1699981689453,1.031761153541906,233.91000366210938,0.00408357109541746
9682,2018-08-07,235.5,236.0200042724609,234.3600006103516,235.1699981689453,902900.0,0.0017440285358636398,1.4233446566798638,0.2115399663523612,86.08696089815915,80.9629100210828,-2.8862599128730153,-15.009046789915772,-21.02430985350813,-22.485436156925573,22.117248548642657,1.6600036621093182,12.506338530703204,12.118000030517578,-8.761033330217629,32.997033391252785,1.6784833501499747,22.55751671088518,-5.058194128863789,88.34072893110012,1.4646237411390075,10.439516680367609,8,-3.064994812011747,-15.540000915527344,-26.432498931884766,-23.144996643066406,8.5,1,0.003694246782112609,2.449431652579423,235.08999633789062,-1.163429853883259,233.32000732421875,2.884591684028342,233.1699981689453,0.003694246782112609
9683,2018-08-08,234.5800018310547,236.2899932861328,233.72999572753903,235.1499938964844,792600.0,-0.003906573965797522,-1.2555002117404754,-1.7272390992741418,81.2289045403405,80.91462132809932,-1.268824390596194,-12.782535212770085,-19.693205861106293,-21.39892761333607,24.59510981684225,2.5599975585937784,13.215854630849066,9.952501678466803,-10.4489301601661,30.353933517099705,-0.2482142408496486,20.153217597783254,-3.022556279653543,63.847928125554674,-21.333718999616366,10.200715919316456,8,-2.0100021362304688,-13.700004577636719,-25.799999237060547,-22.224998474121094,7.399993896484347,2,0.004902352662238263,1.4233446566798638,235.5,2.449431652579423,235.08999633789062,-1.163429853883259,233.32000732421875,0.004902352662238263
9684,2018-08-09,233.2400054931641,234.91000366210938,233.1000061035156,234.91000366210938,856800.0,-0.005712321286686972,1.167664123532402,2.929862133582992,77.144760430845,81.29322001836144,-0.05360786929099959,-10.303481219654827,-18.0130294088072,-19.918960398798816,27.12492491899362,1.8099975585937784,13.619882931118298,7.554005432128946,-12.293379022615682,27.401389886873574,-2.3696867952433536,17.477697659501246,-0.7360503948166013,31.30638293485205,-50.486894218068926,9.92369222737231,8,-0.2750091552734659,-12.200012207031278,-24.56500244140628,-22.12000274658206,5.220001220703097,3,0.011661812539199401,-1.2555002117404754,234.5800018310547,1.4233446566798638,235.5,2.449431652579423,235.08999633789062,0.011661812539199401
9685,2018-08-10,231.4199981689453,232.97999572753903,230.6100006103516,231.25,1151300.0,-0.007803152466792973,-2.268965662390739,-0.10179542235826387,71.29690645429599,81.27859183041352,2.0300446690572187,-7.263368656000864,-15.78057944483487,-18.016045885918516,29.35991474156871,2.6300048828125,13.039143353153946,4.722998046875006,-14.048232497416592,23.494228591166603,-4.662617225270793,14.108613319020805,4.8699951171875,14.260538786386995,-63.655670218263346,9.385615272145802,8,2.029998779296875,-10.19000244140625,-22.7449951171875,-20.29999542236328,7.680007934570284,4,0.02493304086991044,1.167664123532402,233.2400054931641,-1.2555002117404754,234.5800018310547,1.4233446566798638,235.5,0.02493304086991044
9686,2018-08-13,230.6999969482422,232.6100006103516,230.4600067138672,231.4600067138672,1158400.0,-0.0031112316411717744,-2.4677594014570254,-4.470693833587649,66.50106535340761,79.47371134259971,3.069724161651095,-5.078951897436639,-14.762765308105827,-17.18838046433231,31.337621750610147,2.1499938964844034,11.754133418863063,2.9079971313476562,-13.922093086506436,19.73808734920175,-5.50704797757939,11.323042240274702,5.4763964843749875,4.1164800536021815,-69.66847007113734,8.41504510892704,8,2.6750030517578125,-8.779998779296875,-22.412494659423828,-19.579994201660156,10.360000610351534,0,0.024837433044373247,-2.268965662390739,231.4199981689453,1.167664123532402,233.2400054931641,-1.2555002117404754,234.5800018310547,0.024837433044373247
9687,2018-08-14,231.6100006103516,231.97999572753903,230.4900054931641,230.8000030517578,686100.0,0.003944532614422069,-1.0839130991506287,-1.0657725666559963,55.49269470417317,76.73040827902804,1.9019726720221968,-4.6049877048507994,-15.433678092257082,-17.894440145153823,33.627999814651425,1.4899902343749432,11.135562880892564,2.789500427246111,-12.136547780370819,17.71554863486304,-4.673523676562354,10.252524531054576,4.3377373535155925,19.725498201919486,-49.038679352099614,7.463024103808467,8,1.764999389648409,-9.480003356933622,-22.45499801635745,-20.48999786376956,10.889999389648409,1,0.0321229757860193,-2.4677594014570254,230.6999969482422,-2.268965662390739,231.4199981689453,1.167664123532402,233.2400054931641,0.0321229757860193
9688,2018-08-15,229.0,230.63999938964844,227.7700042724609,229.75999450683597,975600.0,-0.011268946088137666,1.2777700407506083,-0.9382676512696879,36.91099894706404,71.89034379771809,4.182029797137545,-0.6442251185437442,-12.629328452529194,-15.050810014890118,35.76551960710633,3.839996337890682,10.637185377360936,-0.6990005493163949,-13.183981485665981,11.785980387033192,-6.941491017491188,5.543489918858398,6.728228713867196,17.226832390522784,-45.87226936667507,6.242490468174789,8,3.029998779296875,-6.870002746582031,-19.164997100830078,-17.87999725341797,14.490005493164091,2,0.06550218340611358,-1.0839130991506287,231.6100006103516,-2.4677594014570254,230.6999969482422,-2.268965662390739,231.4199981689453,0.06550218340611358
9689,2018-08-16,230.7899932861328,231.8000030517578,229.30999755859372,230.2899932861328,817200.0,0.007816564568265516,-1.024401741740973,-0.657899492039247,49.138374867365705,67.76436407249737,2.25619198116226,-1.344617154132834,-14.312998498784054,-16.67470794302824,37.207632957808705,2.8000030517578125,9.343808546026821,0.3554931640624943,-10.358973242507034,11.069959570632022,-5.001740039222284,5.712726367347273,4.460741961249994,57.96533525459723,-2.637905119960486,5.357233203284766,8,1.2400054931640625,-8.659996032714844,-20.95499038696289,-19.66999053955078,11.360000610351591,3,0.048485648281695104,1.2777700407506083,229.0,-1.0839130991506287,231.6100006103516,-2.4677594014570254,230.6999969482422,0.048485648281695104
9690,2018-08-17,230.0,232.8000030517578,229.88999938964844,231.5500030517578,1051000.0,-0.0034229962698312244,-2.2881317942396056,-3.100006103515625,48.04347429473688,63.53823783226533,2.8225361183091877,0.5070498628667792,-13.365319050414342,-15.672667402332877,38.64914825988866,2.910003662109375,8.20192769973022,-1.0919998168945426,-9.704147906842962,7.520148273053877,-5.398073861868767,3.2140742280796815,4.801891388887498,44.333921843432364,-13.647487753576911,4.306074044974214,8,2.029998779296875,-7.870002746582031,-19.897499084472656,-18.87999725341797,13.089996337890625,4,0.036782637886379144,-1.024401741740973,230.7899932861328,1.2777700407506083,229.0,-1.0839130991506287,231.6100006103516,0.036782637886379144
9691,2018-08-20,230.13999938964844,230.94000244140625,229.8999938964844,230.16000366210938,820000.0,0.0006086929984714384,-3.1599072293939936,0.012905956822634153,35.098436310334705,57.87284621139595,2.1305931163632863,1.3548411423690823,-13.360807482721611,-15.586475746810919,39.669670149017776,1.0400085449218466,7.053808649552423,-1.5350006103515739,-7.815280076623253,4.745278855920105,-4.6751403434874135,1.6051391227842657,4.239978772253465,47.117210583474694,-6.2966159749495105,3.1401397331358347,8,1.8899993896484375,-8.010002136230469,-20.037498474121094,-19.019996643066406,12.710006713867159,0,0.03893285277496261,-2.2881317942396056,230.0,-1.024401741740973,230.7899932861328,1.2777700407506083,229.0,0.03893285277496261
9692,2018-08-21,231.42999267578125,232.0399932861328,230.02999877929688,230.5,1121000.0,0.0056052545822280475,-1.149732358509041,-46.48970251716247,41.94801308689391,53.50830271656855,0.2263594005357561,0.9009923208159023,-14.49863635288989,-16.64910280032902,40.13401019605707,2.0099945068359375,5.709540148635085,-0.7465072631835881,-4.767591372429791,3.2745768460626152,-2.7570493178066897,1.2640347914395136,2.5533870527542035,72.76320659131326,21.244840332745326,2.010542054623098,8,-0.08998870849609375,-9.299995422363281,-21.002490997314453,-20.30998992919922,12.8900146484375,1,0.04161087666931529,-3.1599072293939936,230.13999938964844,-2.2881317942396056,230.0,-1.024401741740973,230.7899932861328,0.04161087666931529
9693,2018-08-22,234.08999633789062,234.47999572753903,230.50999450683597,231.25999450683597,1136500.0,0.011493772398964097,1.199446287803541,3.0430366870118486,52.65588507624551,50.7873165660575,-2.8054882148146874,-1.4547687169837218,-16.99209397499763,-19.010953120689436,39.76507130121819,3.970001220703068,4.258518645149508,1.6729965209960938,-2.1909598204215968,5.536952862413784,-0.2589816497127515,3.604974691704939,-6.319992065429716,92.4564888244831,40.83024065738419,1.9319781707088381,8,-2.9649963378906534,-10.790000915527344,-23.582496643066406,-22.969993591308594,9.990005493164062,2,0.03592636931810711,-1.149732358509041,231.42999267578125,-3.1599072293939936,230.13999938964844,-2.2881317942396056,230.0,0.03592636931810711
9694,2018-08-23,234.19000244140625,234.8999938964844,233.50999450683597,234.2700042724609,1054600.0,0.0004272122050499316,1.0746552489835939,-0.02826917996192417,52.51880622650877,48.70086098519224,-3.080514789616302,-1.6230237375702927,-16.86937776167872,-18.865721039506184,38.86744701993563,1.3899993896484375,2.7007696748094645,1.763502502441412,-2.1177370464450007,5.644742051327825,-0.1771172720017944,3.7041222768846183,-6.28579833984378,85.82849833249529,34.092636993463245,1.9406197744432114,8,-2.8550033569335938,-9.950004577636719,-23.587501525878906,-23.06999969482422,14.319992065429716,3,0.03971135810583837,1.199446287803541,234.08999633789062,-1.149732358509041,231.42999267578125,-3.1599072293939936,230.13999938964844,0.03971135810583837
9695,2018-08-24,234.7100067138672,235.4199981689453,233.9199981689453,234.6699981689453,934400.0,0.0022204375380672214,1.0548065466858971,-0.5000953652490809,48.814015222590626,46.735633192879256,-3.4472702079351905,-1.9591558293198261,-17.162472656367896,-19.177127127825543,38.31845461766397,1.5,1.49783246015528,2.1030067443847713,-1.8535283997039755,6.059541888473518,0.1247391723404121,4.0812743164291305,-6.525971020507853,87.1378459139924,38.421346714747116,1.9782675720443665,8,-3.1150054931640625,-9.705009460449219,-23.270004272460938,-23.590003967285156,13.039993286132812,4,0.03169863648671467,1.0746552489835939,234.19000244140625,1.199446287803541,234.08999633789062,-1.149732358509041,231.42999267578125,0.03169863648671467
9696,2018-08-27,237.9199981689453,238.1499938964844,235.55999755859372,235.6000061035156,1059400.0,0.013676414994062913,-1.1583220482303014,57.98741418764373,56.42932834544225,46.83970359746471,-6.174740661091732,-4.850786926216358,-20.079397531865084,-22.198293175636138,37.91631541424937,3.439987182617216,0.5555289532124164,4.95299835205077,0.4472710742920185,9.458725629809521,2.700134713171394,7.205861990930146,-9.301804727050808,97.16753859799422,51.254726758924505,2.252863638879369,8,-4.959999084472656,-10.845001220703125,-26.549999237060547,-26.79999542236328,9.430007934570284,0,0.021729985746192337,1.0548065466858971,234.7100067138672,1.0746552489835939,234.19000244140625,1.199446287803541,234.08999633789062,0.021729985746192337
9697,2018-08-28,237.9600067138672,239.8500061035156,237.67999267578125,239.2100067138672,886100.0,0.00016815965547145595,-1.3977676990777113,-0.5387949461665383,59.42030218181939,49.3407372902153,-5.832639500388666,-4.8703581442064205,-19.72376332926902,-21.946733587045685,37.17858887045877,2.1700134277343466,-0.05678320258067515,4.821506500244141,-0.16967311620760483,9.812686116695886,2.325916692018268,7.317096308470013,-8.579269235605494,79.7644856209782,34.62825116293804,2.4955898082258745,8,-3.3800048828125284,-8.775001525878935,-25.485004425048828,-26.770004272460938,5.4199981689453125,1,0.02054966906909006,-1.1583220482303014,237.9199981689453,1.0548065466858971,234.7100067138672,1.0746552489835939,234.19000244140625,0.02054966906909006
9698,2018-08-29,239.72999572753903,240.7400054931641,237.6999969482422,238.0,781700.0,0.007438178533085038,-1.6094473441214658,-1.3839965820312272,67.66464877364801,51.39921216869111,-6.6162881747888775,-6.516053327140099,-20.976216807845447,-23.47561102127267,36.45056973371815,3.0400085449219034,-0.3425320648554191,6.300495910644514,0.5059361846808201,12.095055636608208,3.4032160476626814,9.197775773626347,-9.302331386751945,86.03031492573145,37.52767019602159,2.8972798629818466,8,-4.414993286132784,-7.859992980957003,-25.489994049072237,-26.774993896484347,0.9600067138672159,2,0.019146588572488854,-1.3977676990777113,237.9600067138672,-1.1583220482303014,237.9199981689453,1.0548065466858971,234.7100067138672,0.019146588572488854
9699,2018-08-30,239.19000244140625,240.8800048828125,238.47999572753903,239.9900054931641,660500.0,-0.002252506135054122,-1.1621543600634794,-0.4624306517195086,72.73262982708175,54.14245167228499,-5.318772939373588,-5.79926330250521,-19.877863777826974,-22.785253086983857,36.190069742301624,2.400009155273466,-0.2565784793186765,5.4595024108886605,-0.87826090524905,11.797265727026371,2.2906207528198195,8.628384068957502,-7.524857162333916,75.7183791498495,21.93900990026171,3.1688816580688526,8,-3.8000030517578125,-4.864997863769531,-21.564998626708984,-22.849998474121094,0.470001220703125,3,0.020443995734505283,-1.6094473441214658,239.72999572753903,-1.3977676990777113,237.9600067138672,-1.1583220482303014,237.9199981689453,0.020443995734505283
9700,2018-08-31,239.1000061035156,239.33999633789062,237.88999938964844,238.3699951171875,816200.0,-0.0003762545966472519,1.3967060959923328,-0.9125102519597253,75.51646811362701,58.633344094873024,-4.249022221815892,-5.537976444561224,-19.1461832764916,-22.50556759052816,35.684908826815644,1.4499969482421875,0.527235966938747,5.080506134033186,-1.690750146912393,11.851762414978765,1.6948779935603966,8.466134274505976,-6.144780479919632,66.54142239252859,6.21234823876101,3.385628140472796,8,-3.645004272460909,-4.775001525878878,-19.18500900268552,-20.470008850097628,0.8699951171875284,4,0.03935586851991313,-1.1621543600634794,239.19000244140625,-1.6094473441214658,239.72999572753903,-1.3977676990777113,237.9600067138672,0.03935586851991313
9701,2018-09-04,236.0500030517578,238.94000244140625,234.7899932861328,238.88999938964844,1368300.0,-0.012756181404852462,1.8231331354190454,-3.8903473935037676,61.935506100242115,60.854176651911715,-0.30454982393888486,-2.5427316419461476,-15.547953247907657,-19.29030763410509,34.620764412926356,4.310012817382784,0.8718483823959673,1.9825027465820426,-4.83416382345419,8.799169316618276,-1.425830538436088,5.390836031600173,-1.9853083318715221,20.689776129686933,-42.925752656919535,3.40833328501812,9,-0.35500335693359375,-1.7249984741210938,-16.135005950927734,-17.420005798339844,-5.3899993896484375,1,0.0495657563947447,1.3967060959923328,239.1000061035156,-1.1621543600634794,239.19000244140625,-1.6094473441214658,239.72999572753903,0.0495657563947447
9702,2018-09-05,236.3699951171875,236.67999267578125,234.80999755859372,236.0399932861328,1312500.0,0.0013556113590031948,2.936844472285191,-0.11619797767056017,72.59353160755558,63.06947071094616,0.16750441648039782,-2.9452062388015747,-15.181547653383092,-19.457790895799945,33.3915320180736,1.8699951171875284,1.3577369627131475,2.2589950561523438,-4.607085757482139,9.125075869786826,-1.1740453506648976,5.692035462969585,4.510009765625,25.94415143505005,-41.7406745577933,3.4330404068172484,9,0.8250045776367188,-2.0449905395507812,-15.869998931884766,-17.73999786376953,-10.279998779296875,2,0.04645264294600682,1.8231331354190454,236.0500030517578,1.3967060959923328,239.1000061035156,-1.1621543600634794,239.19000244140625,0.04645264294600682
9703,2018-09-06,235.72999572753903,236.6100006103516,234.2899932861328,235.8999938964844,1078100.0,-0.0027076168839922365,1.918226922449381,-0.5151431081520195,66.29291290396603,64.59992700844143,1.189713343766158,-2.3343163877013353,-13.855850495807886,-18.692364681173245,32.25359106946534,2.3200073242187784,2.1068950575085523,1.5614959716796477,-5.34029055938359,8.463282502742885,-1.889397293851971,5.012389237211266,5.02860900878909,21.85128842765243,-45.11886429756437,3.45089326553162,9,1.6700057983398722,-1.4049911499023153,-14.204998016357393,-16.544998168945284,-4.319992065429659,3,0.03245242138855975,2.936844472285191,236.3699951171875,1.8231331354190454,236.0500030517578,1.3967060959923328,239.1000061035156,0.03245242138855975
9704,2018-09-07,235.9600067138672,238.16000366210938,234.30999755859372,235.0,1149100.0,0.0009757391528315562,-2.2905871996347784,-5.6471591419063785,70.41099469599979,66.99959139437576,1.382573757758223,-2.477106003364156,-13.325969903680885,-18.831381640302283,31.416372112753844,3.8500061035156534,2.7091051083168622,1.6555068969726676,-5.276373648729333,8.587387442674668,-1.8104333758783469,5.121447169823682,4.539853564453125,33.06955284221213,-35.24525079113509,3.465940272851005,9,1.6249923706054688,-1.6350021362304688,-14.052509307861328,-16.775009155273438,-7.860000610351591,4,0.020045751792484134,1.918226922449381,235.72999572753903,2.936844472285191,236.3699951171875,1.8231331354190454,236.0500030517578,0.020045751792484134
9705,2018-09-10,237.19000244140625,238.1499938964844,236.5399932861328,237.0,956600.0,0.005212729668339966,-1.9008605284139846,0.19791782563776525,72.46656727536543,68.7815068310339,0.6049807452175457,-3.428441407389414,-13.838004503045369,-19.98306452822183,31.419492721882982,2.189987182617216,2.974699804019423,2.5970024108886776,-4.309641616853867,9.503646438631222,-0.8563196029826088,6.050324424759964,3.0614631572265694,62.36566549518775,-8.273974412008165,3.4533220138712766,9,0.39499664306640625,-2.8649978637695312,-14.712505340576172,-18.0050048828125,-2.0400085449218466,0,0.010413597517936246,-2.2905871996347784,235.9600067138672,1.918226922449381,235.72999572753903,2.936844472285191,236.3699951171875,0.010413597517936246
9706,2018-09-11,236.42999267578125,237.38999938964844,235.50999450683597,236.75,1122000.0,-0.0032042234402891445,1.349997138987929,-1.684227433344041,66.49076118793067,69.56711338726848,1.264367999727142,-2.336961603979802,-12.403386165887127,-19.10780984471927,31.31762687171439,1.8800048828124716,3.2474140253230814,1.550492858886713,-5.14845681725518,8.249442535028606,-1.7989819791842478,4.899967696957674,3.5830140303515634,55.29699359290291,-14.451336804820443,3.3494748380709525,9,1.1550064086914062,-2.1049880981445312,-13.322494506835938,-17.2449951171875,-1.7799987792968466,1,0.014972755803348115,-1.9008605284139846,237.19000244140625,-2.2905871996347784,235.9600067138672,1.918226922449381,235.72999572753903,0.014972755803348115
9707,2018-09-12,239.0500030517578,239.5,235.8500061035156,236.47000122070312,1081700.0,0.011081548268579544,1.0977002170434031,-8.062321190158306,66.40212734823217,69.42683322888895,-1.3239991165074798,-4.60722135686359,-14.253820973161481,-21.578606120078632,31.39056318573916,3.6499938964844034,3.6561136652751713,3.7985031127929574,-2.9620082736653046,10.55901449925122,0.4182474195638122,7.178758806022103,0.7340831175750111,91.36283362083861,23.4754026181095,3.3802556932291354,9,-1.4650039672851562,-4.724998474121094,-14.555007934570312,-19.865005493164062,-9.339996337890625,2,-0.03509725698615396,1.349997138987929,236.42999267578125,-1.9008605284139846,237.19000244140625,-2.2905871996347784,235.9600067138672,-0.03509725698615396
9708,2018-09-13,244.0,244.19000244140625,239.05999755859372,239.6300048828125,1659400.0,0.02070695203952977,1.1600020559210646,1.6937953549440217,74.56183515007405,69.63007826477698,-6.263245719516476,-8.828477770718024,-18.370849651402608,-26.356435121524356,32.73515250016841,5.1399993896484375,3.7998933715323346,7.998500061035145,0.8415903440427428,15.155409778027547,4.420045202538944,11.576954919531346,-9.710006713867188,98.07689931675255,31.11804929621357,3.5784548584962015,9,-4.760002136230469,-8.019996643066406,-17.80249786376953,-24.574996948242188,-16.850006103515597,3,-0.07340165435290724,1.0977002170434031,239.0500030517578,1.349997138987929,236.42999267578125,-1.9008605284139846,237.19000244140625,-0.07340165435290724
9709,2018-09-14,241.97999572753903,244.3699951171875,241.57000732421875,243.47000122070312,786800.0,-0.008278706034676064,-1.424250431014552,-0.34096273638929114,66.93057429046982,68.67609006220395,-4.253122691661389,-6.247474196044635,-15.571565517148002,-24.123485585937203,33.909499455609414,2.79998779296875,3.848548179465922,5.418995666503889,-1.7719818218587875,12.609973154866566,1.8235069223225366,9.014484410685242,-7.492002258300744,73.02483944689436,8.26247548674877,3.595488744181341,9,-2.650001525878878,-5.909996032714815,-15.25499725341794,-22.419998168945284,-16.209991455078125,4,-0.04368126395593086,1.1600020559210646,244.0,1.0977002170434031,239.0500030517578,1.349997138987929,236.42999267578125,-0.04368126395593086
9710,2018-09-17,238.4600067138672,239.0,235.66000366210938,236.92999267578125,1613800.0,-0.014546611603527881,1.5593835684511457,-1.0268512734385205,51.239689107409845,67.48766595188927,-0.9314127286064888,-2.172574702580846,-11.292296175628394,-20.429615353231725,34.177612733070795,6.319992065429659,3.480851234599129,1.4760063171386832,-5.0549590450146695,8.006971679292036,-1.7894763639380074,4.741488998215374,-3.576733178710924,33.29584654412541,-26.23695836195533,3.265482681076677,9,0.8699874877929688,-2.3900070190429688,-11.457511901855469,-18.900009155273438,-15.1300048828125,0,-0.04344544291983832,-1.424250431014552,241.97999572753903,1.1600020559210646,244.0,1.0977002170434031,239.0500030517578,-0.04344544291983832
9711,2018-09-18,239.1000061035156,240.4499969482422,238.0800018310547,239.3999938964844,1122000.0,0.0026838856480295714,-1.0256400224317592,-0.19606865394783862,52.54691670729082,65.26026429630429,-1.2217512069643703,-2.2207544399461483,-11.299185405151547,-20.88018730047949,34.5698555396587,2.3699951171875,3.066026882336814,1.6680053710937273,-4.066969689989804,7.402980432177259,-1.1994821594480527,4.535492901635507,-3.8372637050780725,39.49490030097127,-16.756704627766084,2.867487530541769,9,0.22998809814455967,-3.030006408691378,-11.760009765624972,-19.540008544921847,-18.540008544921875,1,-0.016520335032200184,1.5593835684511457,238.4600067138672,-1.424250431014552,241.97999572753903,1.1600020559210646,244.0,-0.016520335032200184
9712,2018-09-19,241.05999755859372,241.2899932861328,238.97999572753903,239.42999267578125,816000.0,0.008197370995589148,1.210527852814512,-5.4335707019317345,52.9463941041695,63.77731776299357,-2.7340138542888894,-3.6072440719480596,-12.665352483329599,-22.62146380493138,34.80262846113997,2.3099975585937784,2.6460101032457715,3.146496582031233,-2.0593426611956147,8.35233582525808,0.5435769604178233,5.749416203644643,-5.4329650514062,61.997694536612045,9.11992822160829,2.6029196216134194,9,-1.7200012207030966,-4.989997863769503,-13.412498474121065,-21.49999999999997,-10.869995117187472,2,-0.026590905695795697,-1.0256400224317592,239.1000061035156,1.5593835684511457,238.4600067138672,-1.424250431014552,241.97999572753903,-0.026590905695795697
9713,2018-09-20,242.5,242.92999267578125,241.0,241.83999633789062,1016800.0,0.005973626715300551,1.539482402071998,0.4049090092114202,57.05154960894071,62.29293497554255,-3.4785018365781752,-4.621849820037653,-13.33780577856433,-23.792399269997958,34.66600963040227,1.92999267578125,2.73946686556107,4.165998840332037,-1.097760034029335,9.429757714693409,1.534119403151351,6.797878277512723,-6.52324898841249,78.53045979629233,27.362841879106305,2.6318794371806855,9,-2.5600051879882812,-6.430000305175781,-14.747501373291016,-22.94000244140625,-12.5,3,-0.05274224035518682,1.210527852814512,241.05999755859372,-1.0256400224317592,239.1000061035156,1.5593835684511457,238.4600067138672,-0.05274224035518682
9714,2018-09-21,243.4900054931641,244.1300048828125,242.52999877929688,242.77999877929688,2225700.0,0.004082496879027175,-1.6446235135373712,1.0757617792574528,59.00697070276189,60.79742424525327,-3.674457305147456,-5.143087512094581,-13.610304280339733,-24.510757099152585,34.52284829002712,1.6300048828125,2.6780166650778483,4.691004180908237,-0.6735216094291445,10.055529971245619,2.0087412857395464,7.373267076076928,-7.177524717352583,92.44392801167412,41.435578329603544,2.6822628951686966,9,-3.550010681152372,-6.650009155273466,-16.41000747680667,-23.93000793457034,-15.139999389648494,4,-0.06710752485953031,1.539482402071998,242.5,1.210527852814512,241.05999755859372,-1.0256400224317592,239.1000061035156,-0.06710752485953031
9715,2018-09-24,242.1499938964844,245.0,239.66000366210938,244.2700042724609,1014000.0,-0.005503353593366733,1.9832366517630713,-2.9859018718701664,63.45980968952499,60.460651856541524,-1.7398438202022817,-3.390968581880344,-11.525515978395845,-22.8741138022269,33.937133113742526,5.339996337890625,2.8130672784094486,2.978993225097696,-2.220961320193595,8.178947770388987,0.37901595245205044,5.578970497743342,-5.515212547017853,58.814929802937066,3.807426544198705,2.5999772726456443,9,-1.819992065429716,-4.704994201660185,-15.069995880126982,-22.589996337890653,-9.479995727539091,0,-0.06764398115585213,-1.6446235135373712,243.4900054931641,1.539482402071998,242.5,1.210527852814512,241.05999755859372,-0.06764398115585213
9716,2018-09-25,243.08999633789062,243.30999755859372,241.5500030517578,243.2899932861328,1207700.0,0.0038819015696860415,13.66628520567429,0.09433772141330496,64.4329741492318,60.2418570566526,-1.8280094021416176,-4.135834857723864,-11.617092307893444,-23.50070426952459,32.81399928534074,1.759994506835909,2.928226153259743,3.6604957580566406,-1.7857937614104458,9.106785277523727,0.9373509983230974,6.383640517790184,-5.953301869392078,68.27238693422771,9.192471397648433,2.723144759733541,9,-2.7599945068359375,-5.6399993896484375,-16.009998321533203,-23.529998779296875,-9.440002441406222,1,-0.08128674484559995,1.9832366517630713,242.1499938964844,-1.6446235135373712,243.4900054931641,1.539482402071998,242.5,-0.08128674484559995
9717,2018-09-26,242.8500061035156,244.9600067138672,242.3500061035156,243.47999572753903,1234900.0,-0.0009872485005160136,-2.202475122398769,3.1499961852445257,65.5594495370015,59.24159198853343,-1.108916967354844,-3.7004377755422126,-10.586184589031944,-22.973458282548393,31.47524369088661,2.610000610351591,2.9114229989927196,3.176005554199179,-2.4292489614683745,8.781260069866732,0.373378296365388,5.97863281203297,-5.241513303126965,59.737914402134564,-3.8838223462991976,2.8026272578337807,9,-2.520004272460909,-5.335006713867159,-15.770008087158175,-23.290008544921847,-9.190002441406222,2,-0.0917850853807296,13.66628520567429,243.08999633789062,1.9832366517630713,242.1499938964844,-1.6446235135373712,243.4900054931641,-0.0917850853807296
9718,2018-09-27,244.32000732421875,244.97000122070312,242.55999755859372,243.16000366210938,906300.0,0.006053124083828854,-1.042362251561404,-1.8413059800905853,67.33001039393845,59.28597377780772,-2.8259279835237976,-5.068816288530684,-11.24445254699424,-24.127335110856052,29.92286863625203,2.4100036621094034,3.152520376178103,4.416506195068365,-1.5618495822384943,10.394861972375224,1.4273283064149496,7.4056840837217806,-6.268024091853448,87.26604602785444,18.96258599527799,2.9891778886534284,9,-3.9900054931640625,-6.565010070800781,-17.585006713867188,-24.760009765625,-10.110000610351562,3,-0.05783400646375081,-2.202475122398769,242.8500061035156,13.66628520567429,243.08999633789062,1.9832366517630713,242.1499938964844,-0.05783400646375081
9719,2018-09-28,244.0800018310547,244.6300048828125,242.8000030517578,243.92999267578125,1538900.0,-0.000982340725152242,1.9279671879005382,0.1293178290494857,64.89406266719175,60.803126395561264,-2.5219164084668364,-4.683822598791977,-10.328673122702298,-23.554861568091155,28.263933026673637,1.8300018310546875,3.23261745378295,3.9320007324218693,-2.3173272749778278,10.181328739821566,0.8073367287220208,7.056664736121718,-5.611137592631309,82.77155805487453,13.150371539752925,3.124664003699843,9,-2.5400009155273438,-4.825004577636719,-16.867504119873047,-24.520004272460938,-7.559997558593778,4,-0.057686011657769765,-1.042362251561404,244.32000732421875,-2.202475122398769,242.8500061035156,13.66628520567429,243.08999633789062,-0.057686011657769765
9720,2018-10-01,248.50999450683597,249.83999633789062,245.2100067138672,245.9199981689453,1850800.0,0.018149756811488338,-1.309233708019087,17.265588444715885,72.53731428262347,63.02428168170933,-6.008227787231647,-8.825167311084584,-14.042305307849034,-27.633150275914403,27.15927783057123,5.7599945068359375,2.75331230641504,7.891493988037126,0.6381212880139913,15.144866688060262,4.264807638025559,11.518180338048694,-9.649262122718,83.95653910505048,12.006108194080227,3.6266863500115614,10,-4.099998474121122,-6.629997253417997,-20.722496032714872,-28.949996948242216,-10.279998779296932,0,-0.08112345116472086,1.9279671879005382,244.0800018310547,-1.042362251561404,244.32000732421875,-2.202475122398769,242.8500061035156,-0.08112345116472086
9721,2018-10-02,247.75,249.1499938964844,247.4600067138672,248.0,1417900.0,-0.003058204996318814,-3.0723241533993404,-0.09652523300616138,67.44186331079176,64.63488937133403,-4.349603330540788,-7.52974991754229,-12.612559188352918,-26.604212114865902,27.306329286577252,1.689987182617216,2.5585996328865974,6.546499633789068,-1.0352907819013524,14.128290049479489,2.755604425943858,10.337394841634278,-8.010926499580222,72.09614068255169,2.4937932800336995,3.790895207845204,10,-3.0,-5.685005187988281,-19.450000762939453,-28.19000244140625,-2.220001220703125,1,-0.06086781768336902,-1.309233708019087,248.50999450683597,1.9279671879005382,244.0800018310547,-1.042362251561404,244.32000732421875,-0.06086781768336902
9722,2018-10-03,247.3500061035156,249.9499969482422,246.9199981689453,248.7700042724609,1401200.0,-0.0016145061412085049,-1.6578773013526023,5.67999267578125,58.21483254233014,64.76414303059953,-3.3118136188786593,-6.60355165906671,-11.627787486422307,-25.978460387861134,27.512698595577834,3.029998779296875,3.068035408746681,5.597505187988247,-2.0998705888087272,13.294880964785222,1.7488172995897742,9.44619307638672,-6.802858776098162,64.81744168519789,-1.1341951501753869,3.8486878883984805,10,-2.5450057983398153,-5.230010986328097,-17.332508087158175,-26.860008239746065,-1.7799987792968466,2,-0.0553871512794617,-3.0723241533993404,247.75,-1.309233708019087,248.50999450683597,1.9279671879005382,244.0800018310547,-0.0553871512794617
9723,2018-10-04,243.3800048828125,246.47999572753903,242.00999450683597,246.3500061035156,1593500.0,-0.016050135931840903,1.7678193499622206,2.0915528524301066,53.13341616162587,64.11152585936219,0.8897057606318981,-2.140805527924698,-7.361118345423762,-21.817226519625706,27.35052703591647,5.340011596679631,3.449731494006272,1.2450035095214957,-5.93519791272567,8.425204931768661,-2.3450972016021012,4.835104220645093,-1.8925725933125932,17.25453343480203,-45.827723383906914,3.590100711123589,10,1.4249954223632812,-1.260009765625,-11.497501373291044,-22.040000915527344,0.0699920654296875,3,-0.039937550438390756,-1.6578773013526023,247.3500061035156,-3.0723241533993404,247.75,-1.309233708019087,248.50999450683597,-0.039937550438390756
9724,2018-10-05,240.69000244140625,243.6300048828125,238.3800048828125,243.22999572753903,1858200.0,-0.011052684638992782,2.1437016597301852,0.855216243154097,55.18362691080733,63.19194999506022,3.5098580209764805,0.9715366307693785,-4.551752424201169,-18.81668585395272,26.463417231307307,5.25,3.6403049147150455,-1.6814987182617074,-8.294507573927604,4.931510137404189,-4.9880031460946554,1.6250057095712407,9.259994506835938,19.965420421469933,-44.94786180684537,3.306504427832952,10,3.4749984741210938,1.42999267578125,-7.097499847412109,-18.904998779296875,-4.350006103515625,4,-0.026922579508122935,1.7678193499622206,243.3800048828125,-1.6578773013526023,247.3500061035156,-3.0723241533993404,247.75,-0.026922579508122935
9725,2018-10-08,239.66000366210938,240.4900054931641,235.88999938964844,239.2899932861328,1274800.0,-0.004279358381524823,3.5319943775884277,-0.14567376142159588,51.27853359512504,61.73034548904836,4.637153713248722,2.314747937632518,-3.318408050090653,-17.504373305652194,25.502216364127683,4.8000030517578125,3.584272466277042,-2.8349975585937557,-9.124934442298581,3.45493932511107,-5.979966000446154,0.30997088325864297,10.058593444824226,26.813690804353207,-39.60817212658994,3.14496844185241,10,3.2599945068359375,2.459991455078125,-4.802501678466797,-17.80500030517578,-4.639999389648466,0,-0.013101891603387705,2.1437016597301852,240.69000244140625,1.7678193499622206,243.3800048828125,-1.6578773013526023,247.3500061035156,-0.013101891603387705
9726,2018-10-09,239.97000122070312,241.2700042724609,238.4199981689453,239.72000122070312,1397600.0,0.0012934889170359565,1.00000000000002,0.6756567281124994,47.3086510175541,59.70247898688754,4.289085765757733,2.406963268971566,-3.405014702062715,-17.53281714151248,24.870938214893577,2.8500061035155966,3.3863652345639252,-2.702000427246105,-8.449135490724018,3.0451346362318077,-5.5755679589850615,0.17156710449285129,9.19545197753908,29.018510238367067,-36.39476868606312,2.873567531738958,10,2.9499969482421875,2.149993896484375,-5.079998016357422,-18.11499786376953,-4.8899993896484375,1,-0.007250929217455737,3.5319943775884277,239.66000366210938,2.1437016597301852,240.69000244140625,1.7678193499622206,243.3800048828125,-0.007250929217455737
9727,2018-10-10,230.66000366210938,242.8699951171875,230.3800048828125,239.32000732421875,1759800.0,-0.038796505860043906,-1.7093250717427786,-34.6400146484375,28.94737127700685,55.43774130722848,13.061661348855722,11.653664437515545,5.901970214003313,-8.055295673977866,24.25393071693712,12.489990234375,2.932491682520663,-11.59249801635741,-19.332211517418585,-3.8527845152962357,-15.462354766888012,-7.722641265826809,17.974431383789067,1.7391238417293082,-59.453147548493156,3.869856750530592,10,9.504997253417969,9.504997253417969,4.349998474121094,-8.805000305175781,7.029998779296875,2,0.06446715894000565,1.00000000000002,239.97000122070312,3.5319943775884277,239.66000366210938,2.1437016597301852,240.69000244140625,0.06446715894000565
9728,2018-10-11,226.08999633789062,233.4499969482422,224.08999633789062,230.9499969482422,2316700.0,-0.019812742788790083,-1.112866809380538,0.5612007569483844,22.555187964713227,50.73342189584197,16.50999977932537,15.61362080127384,10.435786250816307,-3.37121916366587,22.995467344261677,9.360000610351562,2.2060210925200465,-15.267005157470692,-25.796906952029218,-4.7371033629121655,-20.53195605474997,-10.002054260191414,21.449172898222656,10.23541005830198,-45.062061061189326,5.264950897279267,10,10.930000305175781,10.930000305175781,9.670005798339844,-4.234992980957031,14.970001220703097,3,0.08616042859859818,-1.7093250717427786,230.66000366210938,1.00000000000002,239.97000122070312,3.5319943775884277,239.66000366210938,0.08616042859859818
9729,2018-10-12,231.41000366210938,233.7100067138672,228.69000244140625,230.4499969482422,1664900.0,0.023530485250961908,-1.2410754731761813,-0.19753222084425676,34.94956216503786,46.55700499388801,10.285365634804407,9.972425610073742,5.164516641858938,-8.56310662184731,21.61474555550815,7.6200103759765625,1.5384476743209348,-9.418498229980457,-20.84001862405009,2.003022164089174,-15.129258427015259,-3.707738032945656,14.253231742146085,38.97767731640295,-15.219084888562172,5.710760197034814,10,5.609992980957031,5.609992980957031,4.4524993896484375,-9.555000305175781,1.470001220703125,4,0.05202883667774749,-1.112866809380538,226.08999633789062,-1.7093250717427786,230.66000366210938,1.00000000000002,239.97000122070312,0.05202883667774749
9730,2018-10-15,228.1000061035156,231.2100067138672,228.08999633789062,229.97000122070312,1246100.0,-0.014303606180426143,-2.3015726926306272,-1.9478979575618194,30.30224041603377,42.430380227803795,11.617439933024315,13.140186724757342,8.480958337689401,-5.12154005254493,22.35269522255419,3.32000732421875,0.5308490506757835,-12.21049575805668,-24.94818301017645,0.5271914940630893,-18.579339384116565,-5.841652131996796,15.837370175430664,21.35255605045948,-29.780523469829294,6.368843626059892,10,8.91999053955081,8.91999053955081,7.854995727539091,-6.245002746582003,5.299987792968807,0,0.03612446301573358,-1.2410754731761813,231.41000366210938,-1.112866809380538,226.08999633789062,-1.7093250717427786,230.66000366210938,0.03612446301573358
9731,2018-10-16,235.1499938964844,235.66000366210938,229.97000122070312,230.6999969482422,2034400.0,0.030907442368806493,1.0804333817782155,-2.3796837260917605,41.417727684609055,40.564035243612565,2.89681249967839,6.091410721333972,1.462408254044135,-11.988845804608985,22.430007405731875,7.559997558593778,-0.27796910550748066,-4.963007354736305,-17.900644218484672,7.974629509012061,-11.431825786610489,1.5058110771378779,7.199591987177399,58.892429592627835,8.482310165081252,6.468818431874185,10,0.13500213623044033,1.8700027465820028,0.8050079345702841,-13.29499053955081,-2.1299896240234943,1,-0.0005527945030724402,-2.3015726926306272,228.1000061035156,-1.2410754731761813,231.41000366210938,-1.112866809380538,226.08999633789062,-0.0005527945030724402
9732,2018-10-17,234.6499938964844,236.0200042724609,232.6000061035156,234.3800048828125,1713100.0,-0.0021263024153855836,1.272416659907578,0.06067173007355684,38.983803914233754,38.99185610501343,1.5710802517715194,6.415492512224546,1.9754664314373542,-11.27017271316916,22.30417587060696,3.4199981689453125,-1.8546012271161487,-5.142507171630825,-18.29713306353557,8.012118720273918,-11.719820117583197,1.4348057743215463,6.238824823515699,88.51626601180585,41.00146430031023,6.577312945952373,10,-0.7899932861328409,2.370002746582003,1.305007934570284,-12.79499053955081,0.3600006103515625,2,0.0018325503761145168,1.0804333817782155,235.1499938964844,-2.3015726926306272,228.1000061035156,-1.2410754731761813,231.41000366210938,0.0018325503761145168
9733,2018-10-18,229.7100067138672,233.44000244140625,227.6199951171875,231.69000244140625,2235200.0,-0.0210525775031406,1.124091920353514,-7.333615914998663,35.213001414398775,36.7728977165236,4.881387124119556,10.907383072276332,6.901036768495402,-6.063292072098392,22.09933800013408,7.029998779296903,-3.427476403010047,-9.4429946899414,-23.26979408147534,4.383804701592538,-16.35639438570837,-2.529594994174431,9.83490621556416,24.881063318456114,-17.423246810463453,6.913399695766963,10,3.769989013671875,7.309989929199219,6.2449951171875,-7.32000732421875,10.479995727539062,3,0.03473943447957484,1.272416659907578,234.6499938964844,1.0804333817782155,235.1499938964844,-2.3015726926306272,228.1000061035156,0.03473943447957484
9734,2018-10-19,227.1499938964844,231.8600006103516,225.8300018310547,229.4900054931641,1792700.0,-0.011144541998867274,-1.421688334369976,1.181826588882638,27.140403437017184,34.09088325451162,5.943824398562725,12.83872519379699,9.459786619804134,-3.2801774770550765,21.732280839057406,6.029998779296903,-4.8539766041880625,-11.186006927490212,-25.840049642662876,3.468035787682453,-18.513028285076558,-3.858985569903865,11.158525705623674,12.953795379538269,-23.08699409404627,7.327021357586335,10,6.330001831054659,9.870002746582003,10.460006713867159,-3.104995727539091,14.840011596679688,4,0.0612370857841551,1.124091920353514,229.7100067138672,1.272416659907578,234.6499938964844,1.0804333817782155,235.1499938964844,0.0612370857841551
9735,2018-10-22,225.7700042724609,228.1999969482422,222.5200042724609,227.77999877929688,1872800.0,-0.0060752351358299705,2.9859725769233028,0.8589677545564335,26.784955098722904,31.81047259686371,5.751104793289272,13.627327555845369,10.881124890647328,-1.6400538327731056,22.44436178371679,5.679992675781278,-6.038436069797143,-11.746997070312517,-27.306472915139608,3.812478774514574,-19.526734992726063,-3.9672591478989716,11.40103346850978,24.074074074074073,-7.100023557003727,7.779737922413543,10,6.92499542236331,10.464996337890653,11.929992675781278,-0.8500061035155966,21.629989624023494,0,0.031492228709758985,-1.421688334369976,227.1499938964844,1.124091920353514,229.7100067138672,1.272416659907578,234.6499938964844,0.031492228709758985
9736,2018-10-23,223.3300018310547,224.72999572753903,217.8800048828125,221.8600006103516,2668200.0,-0.01080746952753564,2.208434880180705,-0.7313458896049919,25.678402875995033,31.447253885640173,6.2385474042591795,15.295253206825123,13.358186799392428,0.991692055210649,23.378355917653074,7.889999389648409,-7.259198335826056,-13.198999786376959,-29.746551257161485,3.3485516844075676,-21.472775521769222,-4.925224050984696,12.375932563065021,30.044085620819967,2.996527587285666,8.273775735392261,10,3.6200027465820312,10.584999084472656,14.3699951171875,1.7499923706054688,25.240005493164062,1,0.045090189329096475,2.9859725769233028,225.7700042724609,-1.421688334369976,227.1499938964844,1.124091920353514,229.7100067138672,0.045090189329096475
9737,2018-10-24,220.55999755859372,238.9900054931641,220.2100067138672,234.88999938964844,4875800.0,-0.012403189225585698,-1.4990045735808486,-9.748292470261164,26.31796306219688,31.8653400075828,8.297802365129627,17.191122143698465,16.1044903072102,3.9019158823402904,23.02405669275556,18.779998779296903,-8.495405699137393,-14.854503631591825,-32.5707685482883,2.8617612851046488,-23.712636089940048,-5.9963711732436025,-2.6799926757812216,12.695369958762809,-14.946894182741348,8.858132458348233,10,7.87500762939456,13.355003356933622,17.139999389648466,4.709999084472685,28.99000549316409,2,0.056492595446992144,2.208434880180705,223.3300018310547,2.9859725769233028,225.7700042724609,-1.421688334369976,227.1499938964844,0.056492595446992144
9738,2018-10-25,230.19000244140625,232.69000244140625,222.55999755859372,223.25,3652600.0,0.04366161130489776,-1.4350951839489319,-0.48429878259795395,40.475325716487724,32.47931373552168,-0.7704792744997064,6.796727560647582,6.646338493178291,-5.54002828727738,22.648404218404984,12.130004882812528,-9.543166955325432,-4.517998504638683,-21.861999124397897,12.82600211512053,-13.189998814518304,4.154001805240938,-12.30999755859375,58.3135822012121,28.473362310916595,8.672000309879609,10,-1.7549972534179688,3.7249984741210938,7.514995574951172,-4.230003356933594,21.789993286132784,3,0.020939189427467086,-1.4990045735808486,220.55999755859372,2.208434880180705,223.3300018310547,2.9859725769233028,225.7700042724609,0.020939189427467086
9739,2018-10-26,230.0,231.32000732421875,225.4900054931641,226.5,2096600.0,-0.0008254156974285554,-1.1123237081142756,0.5043225891561497,41.1016913417896,33.67925272727233,-0.8957132876469132,6.195450702251975,6.951823734067631,-5.217045778628801,22.25245101755782,5.830001831054659,-9.288320383482159,-4.004000854492176,-20.88305512993074,12.875053420946386,-12.443527992211443,4.435526283227091,-11.697795104980457,57.413523291156544,26.067257647761608,8.439527137719276,10,-1.5649948120117188,3.9150009155273438,8.004997253417969,-3.8300018310546875,13.889999389648438,4,0.04430435844089664,-1.4350951839489319,230.19000244140625,-1.4990045735808486,220.55999755859372,2.208434880180705,223.3300018310547,0.04430435844089664
9740,2018-10-29,228.3500061035156,235.0,224.67999267578125,233.80999755859372,2161500.0,-0.007173886506453897,1.63265615937655,-1.55999755859375,39.55412069642854,33.472185284141155,0.886720608262948,6.595841425281463,8.725976103184934,-3.4134159088042395,20.56254094697582,10.32000732421875,-8.358191155800483,-4.645995330810564,-20.23620343204371,10.944212770422581,-12.441099381427136,3.1491087198060086,-9.634045196533151,49.59735157737978,17.214870232686287,7.79510405061657,10,0.08499908447268467,5.564994812011747,10.039989471435575,-2.180007934570284,13.689987182617216,0,0.059732861944681526,-1.1123237081142756,230.0,-1.4350951839489319,230.19000244140625,-1.4990045735808486,220.55999755859372,0.059732861944681526
9741,2018-10-30,232.6699981689453,233.1699981689453,228.22000122070312,228.25999450683597,1848800.0,0.018918291876337312,-1.2049032135283562,-0.8076942424530307,51.98498411886125,34.916760862433094,-4.271218208527557,1.146973250622466,4.578387785089944,-7.562033279337186,18.781306036311168,4.9499969482421875,-8.105080657006454,0.42799682617186363,-13.531077021335221,14.387070673678949,-6.551540097581693,7.40753374992542,-13.548556370239226,66.34713666123363,28.84555274645831,6.979536923753549,10,-4.234992980957031,1.2450027465820312,6.217502593994141,-6.18499755859375,3.1900024414062784,1,0.06330853072360187,1.63265615937655,228.3500061035156,-1.1123237081142756,230.0,-1.4350951839489319,230.19000244140625,0.06330853072360187
9742,2018-10-31,233.6499938964844,236.0399932861328,232.13999938964844,234.66000366210938,1982900.0,0.004211955710884174,1.0689683085765167,-0.22902696755173993,58.035715444211306,37.452617976856715,-6.043522286416618,-0.9613048491998768,3.7441513308812375,-8.36832521578063,16.90813311589316,3.899993896484375,-7.290411167668253,2.092993164062534,-9.958745266447494,14.144731594572562,-3.932876051192494,8.118862379317562,-14.131180823889167,82.27002858193985,39.61259290140646,6.025869215255016,10,-5.214988708496122,0.26500701904294033,5.240005493164034,-7.164993286132841,3.430007934570284,2,0.06385625430122821,-1.2049032135283562,232.6699981689453,1.63265615937655,228.3500061035156,-1.1123237081142756,230.0,0.06385625430122821
9743,2018-11-01,233.66000366210938,236.2100067138672,232.1100006103516,234.5200042724609,1794100.0,4.284085549510763e-05,-1.070706642571194,0.8514775199419827,52.69590349039934,40.29211798278806,-6.072935249700237,-1.830711232675469,3.7972694052176053,-8.212549479282558,16.640202079085846,4.100006103515597,-7.447861903286935,2.589002990722662,-8.169848143242405,13.347854124687728,-2.7904225762598855,7.968428557705209,-13.751766741102756,77.88378189883687,33.32494537355001,5.379425566982537,11,-5.224998474121094,0.25499725341796875,5.2624969482421875,-7.1750030517578125,3.839996337890625,3,0.06800478961143308,1.0689683085765167,233.6499938964844,-1.2049032135283562,232.6699981689453,1.63265615937655,228.3500061035156,0.06800478961143308
9744,2018-11-02,234.2100067138672,237.9900054931641,233.16000366210938,235.9199981689453,1781300.0,0.0023538604944692842,-1.5354356567291052,1.9883607459059225,57.83936722009979,43.742608218496606,-6.164412111032448,-3.047307666462757,3.3148628473693975,-8.56633840906926,17.462497980531516,4.830001831054716,-7.4662512756461865,3.4630058288574332,-6.431754249987563,13.35776590770243,-1.484374210565079,8.410385868279945,-13.92013442141743,71.60033704580484,23.110265552045604,4.947380039422499,11,-5.775001525878906,-0.29500579833984375,4.832492828369141,-7.725006103515625,7.059997558593722,4,0.0758720315284449,-1.070706642571194,233.66000366210938,1.0689683085765167,233.6499938964844,-1.2049032135283562,232.6699981689453,0.0758720315284449
9745,2018-11-05,236.5200042724609,237.6499938964844,233.6999969482422,235.32000732421875,1118500.0,0.009862932805496438,1.2832509382455588,-0.7017561080077646,52.0011839716274,46.667361673566866,-7.587015679832064,-5.907487598372114,1.0839339927040044,-10.667890699076708,18.404157827078773,3.949996948242216,-6.763919090278648,5.930003356933554,-3.45585146080748,15.315858174674588,1.2370759480630227,10.622930765804085,-15.856129315996867,84.9539347198985,36.219051477611714,4.692927408870519,11,-6.919998168945284,-2.6050033569335653,3.877494812011747,-8.865005493164034,5.0,0,0.031160134382111737,-1.5354356567291052,234.2100067138672,-1.070706642571194,233.66000366210938,1.0689683085765167,233.6499938964844,0.031160134382111737
9746,2018-11-06,238.22999572753903,238.8500061035156,235.3800048828125,236.1499938964844,1271900.0,0.007229796314007775,1.0903479623680563,1.7333392673219423,55.05079447772848,49.85989849751482,-7.779244200364673,-8.173583583459248,-0.6289717342038728,-12.145401829599933,19.659214060240753,3.4700012207030966,-5.33166412692151,7.726995086669888,-1.3188707289248498,16.772860902264625,3.2040621788725048,12.24992799446727,-17.199598160340997,90.80104049461973,45.152655137362174,4.522932907797371,11,-7.524993896484375,-4.31499481201169,4.915000915527372,-7.214996337890597,-4.039993286132784,1,0.01599293803015156,1.2832509382455588,236.5200042724609,-1.5354356567291052,234.2100067138672,-1.070706642571194,233.66000366210938,0.01599293803015156
9747,2018-11-07,245.52999877929688,245.88999938964844,240.0,240.0,1830600.0,0.030642669616242513,-1.130199164491438,2.658650918827788,70.92591374102278,53.2432971669076,-12.476837379550943,-15.075366347922625,-7.84841226282154,-19.12053317403624,19.72119293994933,7.660003662109403,-3.466597237086688,14.283498382568354,3.0125603928845806,25.554436372252127,8.648029387726467,19.91896737741024,-24.140409053579504,97.38751348155104,47.08342716898698,5.635468994841893,11,-10.245002746582031,-11.614997863769531,-2.1225013732910156,-13.75,-16.660003662109375,2,-0.03938418204301586,1.0903479623680563,238.22999572753903,1.2832509382455588,236.5200042724609,-1.5354356567291052,234.2100067138672,-0.03938418204301586
9748,2018-11-08,245.57000732421875,246.6100006103516,244.0,244.2100067138672,1061900.0,0.00016294768509261814,-1.9325618276113645,0.24593144856434906,76.10546211036657,57.13260503008282,-11.293382043441312,-14.315096088069708,-7.862793123277697,-18.785993908461137,18.897581274309456,2.610000610351591,-1.130655349141989,13.349506378173828,0.675359628225408,26.02365312812225,7.012433003199618,19.686579753148038,-23.200401211944126,92.26770615536267,35.70075211129077,6.337073374974212,11,-9.925010681152344,-13.325004577636719,-2.1075096130371094,-12.595008850097656,-15.270004272460938,3,-0.03457264828743911,-1.130199164491438,245.52999877929688,1.0903479623680563,238.22999572753903,1.2832509382455588,236.5200042724609,-0.03457264828743911
9749,2018-11-09,243.4499969482422,245.0,241.0,244.75,1358400.0,-0.008633018335897913,3.4444369092527443,-0.9558841678914831,74.54189768059751,61.02013580610161,-7.895105012570127,-11.854623666353376,-5.723853120338191,-16.281918283171706,17.874604912151852,4.57000732421875,1.487245109644391,10.62749633789062,-2.992984238961469,24.247976914742708,3.8172560494645893,17.43773662631665,-19.625967166082944,75.52282908033597,14.232481866507015,6.810240288426042,11,-6.034996032714844,-11.204994201660156,0.012500762939453125,-9.214996337890625,-15.089996337890597,4,-0.02444032459572043,-1.9325618276113645,245.57000732421875,-1.130199164491438,245.52999877929688,1.0903479623680563,238.22999572753903,-0.02444032459572043
9750,2018-11-12,236.33999633789062,243.3000030517578,236.1000061035156,242.4900054931641,1689200.0,-0.02920517847393178,-1.1719481798744673,4.73076516778762,65.9867152217698,62.57588370642477,0.5224018734869844,-4.316985873904855,1.3257498714307587,-8.789211711892932,16.390813064333273,7.349990844726591,2.5985725644910076,3.105496215820324,-10.411619895236043,16.62261232687669,-3.6530618397078456,9.864054271348493,-11.148808306039854,8.548457883416264,-54.352346934629374,6.758558055528178,11,3.020004272460966,-4.094993591308594,6.802501678466797,0.13500213623046875,-16.67999267578125,0,0.02085981218143851,3.4444369092527443,243.4499969482422,-1.9325618276113645,245.57000732421875,-1.130199164491438,245.52999877929688,0.02085981218143851
9751,2018-11-13,235.0200042724609,238.7899932861328,234.0,236.7400054931641,1300100.0,-0.0055851404158547835,-1.5478621518083242,0.27967457889527325,68.42508242816913,63.73025781575342,2.470609288377176,-3.169746162120475,2.6670863848277975,-7.125591574377381,15.807607727238379,4.7899932861328125,3.721263307983463,1.7920036315917685,-11.721358929534063,15.3053661927176,-4.964677648971133,8.54868491215467,-8.54368748590008,8.08885188810843,-58.63603875736579,6.756681280562915,11,4.339996337890682,-2.775001525878878,7.499992370605497,3.8399963378906534,-19.230010986328097,1,0.027657220159286844,-1.1719481798744673,236.33999633789062,3.4444369092527443,243.4499969482422,-1.9325618276113645,245.57000732421875,0.027657220159286844
9752,2018-11-14,235.0800018310547,239.08999633789062,234.38999938964844,237.6499938964844,1318900.0,0.00025528702877664067,-1.379747128834498,1.4941803729528955,58.24064659829779,64.34634038329769,2.944428493139071,-3.3685859906435667,2.6192546483957813,-6.777128972885976,15.294327455088258,4.6999969482421875,5.186866826562664,1.8305007934570199,-11.693751845595159,15.354753432509199,-4.93162552606907,8.59262711298311,-7.395664015066416,8.564645351151771,-56.77772783722551,6.762126319526085,11,4.805000305175781,-2.8349990844726562,7.439994812011719,3.779998779296875,-26.610000610351562,2,-0.003785942584295432,-1.5478621518083242,235.0200042724609,-1.1719481798744673,236.33999633789062,3.4444369092527443,243.4499969482422,-0.003785942584295432
9753,2018-11-15,237.69000244140625,237.9900054931641,228.8500061035156,233.83999633789062,1398500.0,0.011102605878943628,3.1078536257526235,-1.4980614747041578,61.98193100496893,64.80662524828315,1.0797473549194478,-5.63921777728126,0.07263137805716724,-8.963018248337562,14.167839223118733,9.139999389648494,5.629236754398391,4.041501617431635,-9.513895139830367,17.596898374693637,-2.736196761199352,10.819199996062622,-8.870124857756167,54.736840116174776,-11.128944955698074,6.777698378630995,11,0.04000091552734375,-5.444999694824219,2.4749984741210938,1.1699981689453125,-19.720001220703125,3,-0.03710718681318115,-1.379747128834498,235.0800018310547,-1.5478621518083242,235.0200042724609,-1.1719481798744673,236.33999633789062,-0.03710718681318115
9754,2018-11-16,241.05999755859372,243.2400054931641,237.69000244140625,237.9900054931641,1620200.0,0.014178110490861817,-2.024526332857984,0.79739927233525,68.7962028584168,66.67273845792643,-1.359341685484594,-8.341343475478283,-3.2009351339925445,-11.856578506149475,12.546327670690449,5.550003051757841,5.782620917891165,6.715996551513655,-6.86287242230685,20.29486552533416,-0.07343793539661192,13.505431038423922,-12.209991455078125,84.49822860733146,15.889916641869874,6.789434486910256,11,-3.329994201660128,-8.81499481201169,-4.040000915527315,-4.040000915527315,-19.970001220703097,4,-0.044636167824653294,3.1078536257526235,237.69000244140625,-1.379747128834498,235.0800018310547,-1.5478621518083242,235.0200042724609,-0.044636167824653294
9755,2018-11-19,232.8800048828125,241.55999755859372,231.5800018310547,240.8600006103516,1729200.0,-0.033933430509526685,1.1279332126293529,-2.5993538606824798,50.27874531998294,66.14251077373248,6.984513942915811,0.4201660602506081,4.942769561085868,-3.278487041989081,10.609891157060314,9.979995727539034,6.104685098491387,-1.8194961547851562,-14.81288922569081,11.173896916120498,-8.316192690237983,4.677200380667671,-4.029998779296903,28.00555212112031,-39.19970985201271,6.4966965354528226,11,4.849998474121094,-0.6350021362304688,4.139991760253906,4.139991760253906,-10.430007934570312,0,-0.019409155692586944,-2.024526332857984,241.05999755859372,3.1078536257526235,237.69000244140625,-1.379747128834498,235.0800018310547,-0.019409155692586944
9756,2018-11-20,233.3999938964844,235.3600006103516,231.1699981689453,231.52999877929688,1463500.0,0.0022328624303042943,-2.235527695625044,-0.23433535317997048,49.66406872156661,63.780083549348454,6.378059062307301,0.7307425372672185,4.416287839787202,-3.4177416970618992,8.062751598538345,4.190002441406278,6.187155888172867,-1.8030067443847315,-13.673245700821866,10.067232212052403,-7.738126222603313,4.13211273383385,-3.4843881225586415,31.61909649726503,-32.28926405431213,5.935119478218568,11,4.33000946044919,-1.1549911499023722,3.620002746582003,3.620002746582003,-9.610000610351591,1,-0.05886885430026567,1.1279332126293529,232.8800048828125,-2.024526332857984,241.05999755859372,3.1078536257526235,237.69000244140625,-0.05886885430026567
9757,2018-11-21,233.0200042724609,237.63999938964844,232.72000122070312,234.8999938964844,1904800.0,-0.0016280618421610216,-2.967747294329012,-1.0053446700176403,49.14848339783199,60.78486369240017,5.3606150957838565,2.2051245389561416,4.700771690207745,-2.6302937483577864,8.034516532481296,4.9199981689453125,6.39785451912627,-2.8059967041016023,-12.559512310015549,6.947518901812344,-7.682754507058576,2.070761098855371,-2.102734808349595,28.978445766613568,-31.792225088729005,4.876757802956971,11,3.9049987792969034,-0.7750015258788778,3.132492065429716,3.999992370605497,-13.600006103515597,2,-0.07394219668016888,-2.235527695625044,233.3999938964844,1.1279332126293529,232.8800048828125,-2.024526332857984,241.05999755859372,-0.07394219668016888
9758,2018-11-23,235.00999450683597,235.72000122070312,230.3000030517578,230.3000030517578,772200.0,0.00853999741605116,-1.3014895974393696,-2.505328431014411,51.02510077381151,58.17188625831283,1.916722798385024,0.6268919062944462,2.4768528093985367,-4.202067141653174,8.126596191362728,5.4199981689453125,6.395629502431007,-1.057006072998007,-10.455912365475172,8.341900219479157,-5.7564592192366035,3.6424470732405894,11.600006103515625,36.39869062162469,-22.051907258456694,4.699453146238586,11,1.0650100708007528,-2.7649917602539347,0.43000411987301845,2.0100021362304403,-22.839996337890653,4,-0.11293133869402672,-2.967747294329012,233.0200042724609,-2.235527695625044,233.3999938964844,1.1279332126293529,232.8800048828125,-0.11293133869402672
9759,2018-11-26,240.19000244140625,241.3600006103516,235.80999755859372,237.16000366210938,2123500.0,0.022041649528312224,1.0670421222522781,0.6433130098420949,54.38052148015829,56.88230917591155,-4.217903691028653,-3.953249371718073,-2.8165939904148445,-8.952962649848274,8.004276809297282,6.350006103515625,5.165069633985297,3.6135017395019418,-5.501103987769795,12.728107466773679,-0.9438011241339268,8.17080460313781,6.093798217773468,87.83307472880425,31.382722840069533,4.55730286363587,11,-4.144996643066406,-7.944999694824219,-4.940006256103516,-3.1700057983398438,-18.430007934570284,0,-0.092510100315785,-1.3014895974393696,235.00999450683597,-2.967747294329012,233.0200042724609,-2.235527695625044,233.3999938964844,-0.092510100315785
9760,2018-11-27,241.9900054931641,242.3000030517578,237.16000366210938,238.80999755859372,1124400.0,0.007494079826228184,1.7052606640780286,1.0495079919828565,54.47833672579243,55.33267076453637,-5.7352971647284505,-4.931841250253058,-4.597981450259454,-10.306634692699532,8.51983536248265,5.1399993896484375,3.7156905936200246,4.731504821777378,-3.814833513961389,13.277843157516145,0.45833565390799436,9.004673989646761,3.9741192138671977,97.41668701171898,43.439696280139756,4.273169167869389,11,-5.944999694824247,-9.74500274658206,-6.7400093078613565,-4.970008850097685,-17.24000549316409,1,-0.08636724112915428,1.0670421222522781,240.19000244140625,-1.3014895974393696,235.00999450683597,-2.967747294329012,233.0200042724609,-0.08636724112915428
9761,2018-11-28,247.3999938964844,247.8000030517578,240.97000122070312,242.58999633789062,1901700.0,0.022356247285068687,1.4349313764422371,1.5125740745183476,52.33224833062847,54.67618206812866,-10.286211600860497,-9.677904886858357,-9.94673816040202,-15.308230004463184,9.327369467954991,6.8300018310546875,2.5156878468303887,9.404993438720737,0.025436598998737736,18.784550278442737,4.7152150188597375,14.094771858581737,-17.09999084472659,97.71423339843767,47.19480816785274,4.689778419860994,11,-9.074989318847685,-14.559989929199247,-12.934993743896513,-11.164993286132841,-17.41999816894537,2,-0.10084881796190193,1.7052606640780286,241.9900054931641,1.0670421222522781,240.19000244140625,-1.3014895974393696,235.00999450683597,-0.10084881796190193
9762,2018-11-29,248.57000732421875,250.75,245.8500061035156,246.8999938964844,1378300.0,0.004729237900563232,-1.5994738333265635,0.3471963150481477,53.63901277563566,53.7491911537583,-10.43922805463194,-10.195568895093686,-11.10384782171991,-16.09610416807081,9.872693935212522,4.899993896484403,2.1400365294615256,9.82900619506836,-0.42777855910961193,20.08579094924633,4.7006138179793595,14.95739857215736,-17.920004272460943,89.33988752517328,42.27955823268593,5.1283923770889865,11,-8.045005798339844,-13.090003967285156,-18.13750457763672,-14.655006408691406,-12.180007934570312,3,-0.09969028164272642,1.4349313764422371,247.3999938964844,1.7052606640780286,241.9900054931641,1.0670421222522781,240.19000244140625,-0.09969028164272642
9763,2018-11-30,249.5500030517578,250.4499969482422,247.72999572753903,248.5,2201700.0,0.003942534089645067,-1.1003776386098416,0.6287392869543078,57.609796396972584,52.50625710248672,-10.68343995508397,-10.4603982652755,-12.105708784245166,-16.612689865377604,10.420786815420781,2.7200012207031534,1.8232591692253095,10.014501953125006,-1.0175197861669858,21.046523692416997,4.498491083478996,15.530512822771016,-18.096000122070308,91.96789322526219,46.5040683006452,5.516010869646,11,-9.025001525878906,-12.895004272460938,-18.375,-15.635002136230469,-10.690002441406222,4,-0.12073734527890745,-1.5994738333265635,248.57000732421875,1.4349313764422371,247.3999938964844,1.7052606640780286,241.9900054931641,-0.12073734527890745
9764,2018-12-03,251.97999572753903,253.91000366210938,251.42999267578125,253.6499938964844,2266900.0,0.009737498080804485,1.2648319108169308,-1.590469824015865,72.09042699240628,54.929777288311534,-12.741430221732202,-12.111828654393918,-14.561696500569298,-18.598758895025895,10.864328473554757,4.3600006103515625,2.206287624706306,11.555995178222616,-0.4861857137517518,23.598176070196985,5.534904732235418,17.577085624209815,-19.754152915039043,88.47756456972931,36.760234884347696,6.021090445987188,12,-9.87499237060544,-12.684997558593722,-20.80499267578122,-18.06499481201169,-11.979995727539034,0,-0.15798872225412486,-1.1003776386098416,249.5500030517578,-1.5994738333265635,248.57000732421875,1.4349313764422371,247.3999938964844,-0.15798872225412486
9765,2018-12-04,243.88999938964844,253.0,243.3000030517578,252.47999572753903,2185600.0,-0.03210570868743945,1.0145362471320463,5.143716021745891,60.51696126499378,56.13565423758122,-3.2692187517370144,-3.6273572396278837,-6.549038440782056,-10.093483459447128,10.865067601516838,9.699996948242188,2.071397505757062,3.097499084472645,-8.89261256635308,15.08761073529837,-2.8975567409402174,9.092554909885507,-10.363106926171895,22.5656693819602,-33.238172132189916,5.995055825412863,12,-1.7849960327148438,-4.595001220703125,-12.714996337890625,-9.974998474121094,-8.850006103515625,1,-0.09073764786663796,1.2648319108169308,251.97999572753903,-1.1003776386098416,249.5500030517578,-1.5994738333265635,248.57000732421875,-0.09073764786663796
9766,2018-12-06,242.0399932861328,242.2700042724609,234.2100067138672,239.5800018310547,2023500.0,-0.007585411899402983,4.520520886677972,-0.2863786383967438,57.91628484949461,57.10985439887707,-0.072350702917646,-1.5571145829245268,-4.829766120223951,-7.796418898586239,10.745577595118972,9.67999267578125,1.3218949677140017,1.056993103027338,-10.882655111871657,12.996641317926333,-4.9128310044221735,7.02681721047685,11.870010375976562,39.746130889448125,-21.122984486903945,5.9698241074495035,12,0.06501007080078125,-0.9749908447265625,-10.864990234375,-8.124992370605469,-6.5699920654296875,3,-0.07143444788354902,1.0145362471320463,243.88999938964844,1.2648319108169308,251.97999572753903,-1.1003776386098416,249.5500030517578,-0.07143444788354902
9767,2018-12-07,235.8600006103516,242.9900054931641,234.0500030517578,241.4499969482422,1564800.0,-0.02553294020494956,1.0622811062340876,-2.2723641280750173,48.074896233390064,56.7820538943858,7.322946972002484,4.0699496018598325,1.1527220566069332,-1.2365317528368962,9.559242126323417,8.940002441406278,1.8242621888825283,-4.639499664306612,-16.587031298943828,7.308031970330603,-10.613265481625234,1.3342661530120097,17.656003112792945,9.113784002858285,-50.36102058063432,5.973765817318611,12,8.120002746582003,5.520004272460909,-4.684997558593778,-1.9449996948242472,-1.229995727539091,4,-0.024930063883644715,4.520520886677972,242.0399932861328,1.0145362471320463,243.88999938964844,1.2648319108169308,251.97999572753903,-0.024930063883644715
9768,2018-12-10,237.0800018310547,238.2100067138672,231.55999755859372,236.9499969482422,1130700.0,0.005172565155371789,4.5648271106798335,-0.023256702679980246,45.61480904136187,55.808085845630636,7.18280403386396,2.29916561716081,-0.30206904056024086,-2.071914670555543,8.319559848308531,6.650009155273466,2.410392160190696,-2.994998168945301,-14.786258098638882,8.79626176074828,-8.890628133792092,2.9006317959014893,15.657361865234378,24.697998948611787,-30.30567188568352,5.895629964846795,12,5.654998779296875,4.3000030517578125,-5.904998779296875,-3.1650009155273438,1.089996337890625,0,-0.0029104202635275023,1.0622811062340876,235.8600006103516,4.520520886677972,242.0399932861328,1.0145362471320463,243.88999938964844,-0.0029104202635275023
9769,2018-12-11,237.5,242.0399932861328,236.67999267578125,241.33999633789062,1597700.0,0.0017715461688101453,1.0458055723803756,-29.53732394366197,56.1403501656079,55.99275400561013,7.086301427511046,1.4867811988610242,-0.9490802510341041,-2.175194934419494,7.455079004294096,5.3600006103515625,3.134156409087666,-2.2775001525878906,-14.01031960447935,9.455319299303568,-8.143909878533606,3.5889095733578245,13.966721728027352,27.705232112915123,-29.44477537037662,5.866409725945726,12,5.2350006103515625,3.8800048828125,-6.3249969482421875,-3.5849990844726562,3.160003662109375,1,0.005726318359375204,4.5648271106798335,237.0800018310547,1.0622811062340876,235.8600006103516,4.520520886677972,242.0399932861328,0.005726318359375204
9770,2018-12-12,241.2700042724609,245.16000366210938,240.1100006103516,241.97999572753903,2087300.0,0.015873702199835416,-2.333336690604113,0.1848937844217152,59.62810650169588,56.80340491350651,3.5798878777774803,-1.9973468454252554,-5.049784057491394,-5.615638300880079,7.364316974962418,7.660003662109375,3.790750484410296,1.2460037231444971,-10.389480891563664,12.881488337852659,-4.571738584209584,7.063746030498578,9.002314005400422,71.39707614805492,10.562455260294314,5.817742307354081,12,1.4649963378906534,0.11000061035159092,-10.095001220703097,-7.355003356933565,-0.5700073242187216,2,-0.005263829941440701,1.0458055723803756,237.5,4.5648271106798335,237.0800018310547,1.0622811062340876,235.8600006103516,-0.005263829941440701
9771,2018-12-13,241.5200042724609,245.3699951171875,239.72999572753903,241.58999633789062,1197000.0,0.0010361835104777395,-2.0904028728255954,0.09858156028372797,60.43201035530443,57.5581824223586,2.6910944145055566,-1.8291989836495475,-5.6098962347049905,-5.55730417641044,7.612480792212908,5.639999389648466,3.940183827482116,1.1710037231445085,-10.236859990716738,12.578867437005755,-4.5329281337861005,6.8749355800751175,7.629574762244374,72.1217123436,6.957699728451672,5.703931856930617,12,1.2149963378906534,-0.13999938964840908,-9.762500762939425,-7.605003356933565,-0.05999755859372158,3,-0.02683012119781991,-2.333336690604113,241.2700042724609,1.0458055723803756,237.5,4.5648271106798335,237.0800018310547,-0.02683012119781991
9772,2018-12-14,234.19000244140625,238.5399932861328,231.83999633789062,238.2400054931641,1752500.0,-0.030349460505911585,1.8817323563288169,57.863745367319396,49.11025170047074,56.613788567191726,8.679524765269178,5.724189799618927,1.3313192878108566,1.9949143999510568,8.16133315115031,9.680007934570284,3.7781317166607096,-6.114498138427734,-17.615465962198215,5.386469685342746,-11.864982050312989,-0.36401422654247995,13.904201704732344,19.044209614475356,-47.7029536566183,5.7504839118852455,12,8.544998168945312,7.19000244140625,-1.8800010681152344,-0.27500152587890625,6.3899993896484375,4,0.005465642281707206,-2.0904028728255954,241.5200042724609,-2.333336690604113,241.2700042724609,1.0458055723803756,237.5,0.005465642281707206
9773,2018-12-17,228.8699951171875,235.05999755859372,227.1699981689453,232.0,2030200.0,-0.022716628672267092,-1.4165393153405685,0.7728401294547099,37.75421135304052,52.79865349615108,12.021801503424825,10.908846653276612,6.320690008229121,7.382637664808783,8.41589038566574,7.889999389648409,3.14817249592852,-10.993505096435541,-23.5450068090272,1.5579966161561174,-17.269255952731356,-4.717754240139726,18.232156633698395,9.340644138989147,-52.47806940887281,6.275750856295826,12,11.215003967285156,11.670005798339844,5.730003356933594,5.045005798339844,12.029998779296903,0,0.02516716864819135,1.8817323563288169,234.19000244140625,-2.0904028728255954,241.5200042724609,-2.333336690604113,241.2700042724609,0.02516716864819135
9774,2018-12-18,230.3000030517578,233.3999938964844,227.44000244140625,230.1100006103516,1592400.0,0.006248123236242131,-1.1555127561297405,-0.06070356070355162,37.25190743157831,50.21364751466047,8.03840081970776,9.097846365172103,4.656565362936703,5.953983601398136,9.225006993433595,5.959991455078153,2.2979575523154097,-9.025497436523438,-22.264641353629628,4.213646480582753,-15.645069395076519,-2.4059254779703565,15.207576412572848,17.197831910157575,-38.460745141085084,6.619571958553089,12,5.969993591308594,10.239997863769531,3.6449966430664062,3.6149978637695312,7.5800018310546875,1,0.03417279640859916,-1.4165393153405685,228.8699951171875,1.8817323563288169,234.19000244140625,-2.0904028728255954,241.5200042724609,0.03417279640859916
9775,2018-12-19,228.3600006103516,235.97999572753903,225.4600067138672,231.0399932861328,1674300.0,-0.00842380553929134,-1.4811351989405126,-14.105043366529426,27.53659245262763,46.83812613723081,8.430346444685483,11.25911987143661,6.368286135719359,7.930377273015182,9.372985227043298,10.519989013671847,1.0106589142368705,-10.739499664306607,-24.58246996783984,3.1034706392266287,-17.66098481607324,-3.8180145125399747,15.680572350348228,14.565522780519464,-34.29553860295566,6.921485151766625,12,7.055000305175753,11.32500457763669,6.470001220703097,5.555000305175753,8.539993286132812,2,0.05386233586829059,-1.1555127561297405,230.3000030517578,-1.4165393153405685,228.8699951171875,1.8817323563288169,234.19000244140625,0.05386233586829059
9776,2018-12-20,219.66000366210938,228.00999450683597,217.80999755859372,226.88999938964844,3775900.0,-0.038097726944251176,1.1541736153071491,2.6977669726024565,21.037866619054824,43.83401173563801,15.222722059494146,19.89710747396009,14.724206340366095,16.622612439071787,9.755083004641243,10.55000305175787,-1.4490672860132179,-18.752497100830084,-34.94997881821482,-2.555015383445351,-26.85123795952245,-10.653756242137717,22.522512673907187,8.924295633394577,-33.378234163119004,8.098740858692372,12,11.92999267578125,16.199996948242188,16.142498016357422,14.254997253417969,25.399993896484347,3,0.09578436190184836,-1.4811351989405126,228.3600006103516,-1.1555127561297405,230.3000030517578,-1.4165393153405685,228.8699951171875,0.09578436190184836
9777,2018-12-21,215.7899932861328,221.22999572753903,214.92999267578125,218.4600067138672,4062800.0,-0.01761818406381155,-1.8701512665795272,0.3692966812641798,18.030304869343666,40.76906682763599,17.820416370990756,23.62117365824551,18.49821096369527,20.401443514525766,10.629204954527422,6.300003051757784,-3.182281239485974,-21.76100692749023,-40.757170687785106,-2.7648431671953517,-31.259088807637653,-12.262925047342804,23.467820796593003,4.085512996064615,-30.615493559738475,9.498081880147431,12,14.360000610351562,18.6300048828125,20.012508392333984,18.12500762939453,29.8800048828125,4,0.11895831237038168,1.1541736153071491,219.66000366210938,-1.4811351989405126,228.3600006103516,-1.1555127561297405,230.3000030517578,0.11895831237038168
9778,2018-12-24,208.47000122070312,214.9900054931641,208.47000122070312,214.2400054931641,1715000.0,-0.03392183276878613,-1.259965145460854,2.1610394211976196,12.28984125733011,35.896788060049566,23.082683256715512,30.41004813108043,25.782486434030886,27.596664766647734,11.396729748113783,7.3199920654296875,-5.01687999097814,-27.753999328613276,-50.778411356676486,-4.729587300550065,-39.266205342644895,-16.241793314581656,27.38191786505044,0.0,-26.74616985844525,11.51220601403161,12,18.449996948242188,22.720001220703125,27.595001220703125,25.44499969482422,34.959991455078125,0,0.1540269603412019,-1.8701512665795272,215.7899932861328,1.1541736153071491,219.66000366210938,-1.4811351989405126,228.3600006103516,0.1540269603412019
9779,2018-12-26,217.97000122070312,218.00999450683597,208.33999633789062,210.3500061035156,2067200.0,0.04557010574361975,1.5116938088802288,-1.320622092700379,28.071075465399304,32.39045127823883,11.757435753578534,20.195460472856524,16.18491829376012,18.037685069715707,12.669063857501396,9.669998168945341,-5.756345903680625,-17.14299926757812,-41.46920240934605,7.1832038741898145,-29.3061008384621,-4.979897696694138,13.50081100664238,34.84082885479035,7.253316185403619,12.16310157088397,12,8.884994506835938,13.154998779296875,17.017501831054688,15.944999694824219,25.6199951171875,2,0.10519792883133383,-1.259965145460854,208.47000122070312,-1.8701512665795272,215.7899932861328,1.1541736153071491,219.66000366210938,0.10519792883133383
9780,2018-12-27,221.08999633789062,221.08999633789062,213.08999633789062,214.57000732421875,2067600.0,0.014313873926294907,1.4539918650858659,0.8556421511301892,32.64867206600729,29.303413690539156,6.117157345660814,16.263231175636577,13.108305448593399,14.873858882972286,13.709910072228345,8.0,-6.472245237189043,-12.978003692626942,-37.849846512970146,11.89383912771629,-25.413925102798544,-0.5420822824553397,6.217269029352991,64.81952814886117,37.16845024973985,12.435921410171613,12,2.3499984741210938,10.035003662109375,13.897506713867188,12.825004577636719,24.91999816894534,3,0.07594196401026565,1.5116938088802288,217.97000122070312,-1.259965145460854,208.47000122070312,-1.8701512665795272,215.7899932861328,0.07594196401026565
9781,2018-12-28,222.4499969482422,225.42999267578125,220.0200042724609,222.55999755859372,1728600.0,0.006151343945354659,-1.1770638568310003,-0.016871287684821545,37.9297936616851,28.061140575118525,1.9753277434869858,13.637396519769766,11.581107934429355,13.449228880774115,13.834295890977288,5.409988403320341,-7.830976071064356,-10.370503234863293,-34.92763963088578,14.186633161159222,-22.649071432874536,1.9080649631479503,-14.110000610351562,82.56292354532549,50.39551398401416,12.278568198011255,12,-0.29000091552734375,8.675003051757812,12.537506103515625,11.465003967285156,24.800003051757812,4,0.06495840479424375,1.4539918650858659,221.08999633789062,1.5116938088802288,217.97000122070312,-1.259965145460854,208.47000122070312,0.06495840479424375
9782,2018-12-31,223.7899932861328,225.97999572753903,221.0200042724609,224.42999267578125,1640000.0,0.006023809198803409,1.6523979518982064,5.818143986684816,38.06358421111777,28.09551533712711,-1.1119886629120685,10.904854949938027,10.102157289833485,12.045192444570858,13.571114500334168,4.959991455078125,-9.796805217846327,-7.791506195068365,-31.48828424704908,15.90527185691235,-19.63989522105871,4.056882830921978,-15.108197021484386,87.58501974387046,52.22256562390625,11.848389025990352,12,-1.6299972534179688,7.3350067138671875,11.197509765625,10.125007629394531,19.120010375976562,0,0.09504448326813963,-1.1770638568310003,222.4499969482422,1.4539918650858659,221.08999633789062,1.5116938088802288,217.97000122070312,0.09504448326813963
9783,2019-01-02,219.4199981689453,221.2899932861328,216.0800018310547,219.8600006103516,2725100.0,-0.019527214121679348,2.157582259048958,0.6875044703526658,34.83730402172162,27.827226069365256,1.9853339035352633,13.599080619619656,14.438808355483047,16.339775754887143,13.47309644077021,7.709991455078125,-12.127712412497942,-10.65500106811524,-33.35184184806309,12.041839711832608,-22.00342145808918,0.6934193218586984,-10.046273925781264,62.81180393666401,25.386869737758424,11.348420389973931,1,2.7399978637695312,11.705001831054688,15.16500473022461,14.495002746582031,24.089996337890653,2,0.11963358043503614,1.6523979518982064,223.7899932861328,-1.1770638568310003,222.4499969482422,1.4539918650858659,221.08999633789062,0.11963358043503614
9784,2019-01-03,212.1699981689453,219.0,210.07000732421875,218.75999450683597,3125000.0,-0.03304165554872429,1.526162213493331,14.977181301150436,26.9413603100315,27.761089164632352,7.14445569398535,18.670965256535112,21.653060679627686,23.4928358769578,13.139769125223088,9.349990844726562,-13.701167179772597,-15.914501190185547,-37.47696691348165,5.647964533110553,-26.695734051833597,-5.133268328537497,-2.1320230664062763,13.199197834036836,-19.10526356538844,10.781232861648057,1,6.004997253417969,18.955001831054688,21.990005493164062,21.74500274658203,32.40000915527344,3,0.1473346598322749,2.157582259048958,219.4199981689453,1.6523979518982064,223.7899932861328,-1.1770638568310003,222.4499969482422,0.1473346598322749
9785,2019-01-04,221.75999450683597,224.5200042724609,215.63999938964844,216.00999450683597,2865400.0,0.04519958722087747,-1.7365233419854467,-0.8725346275139931,36.36112016864715,29.463672892364833,-3.889197192432107,7.734594163977675,12.182504218177485,13.889741196837605,13.852540626123577,12.350006103515597,-14.11283467028693,-5.218004608154274,-25.60460151025157,15.168592293943021,-15.411303059202936,4.975293842894388,-11.689987182617216,73.47577437691665,44.29912561711628,10.193298451048653,1,-4.599998474121122,9.365005493164034,12.385009765624972,12.155006408691378,26.57000732421872,4,0.09843976538510302,1.526162213493331,212.1699981689453,2.157582259048958,219.4199981689453,1.6523979518982064,223.7899932861328,0.09843976538510302
9786,2019-01-07,224.75,228.4600067138672,222.0,222.0,2931400.0,0.013483069837791906,-3.6981867009943183,0.4782608695652174,43.06901498139594,32.245751793703974,-6.795920774271622,3.565663936475687,9.427805924219399,10.915387487135888,14.200702949423166,6.700012207031222,-14.610483053357598,-1.3634994506836051,-20.488112697183823,17.761113795816613,-10.925806073933728,8.198807172566518,-14.67999267578125,79.82595520935408,47.32829554087462,9.562306623250114,1,-6.349998474121094,6.375,9.395004272460938,9.165000915527344,22.639999389648438,0,0.0945939688846984,-1.7365233419854467,221.75999450683597,1.526162213493331,212.1699981689453,2.157582259048958,219.4199981689453,0.0945939688846984
9787,2019-01-08,229.97999572753903,231.05999755859372,225.63999938964844,226.6699981689453,2876600.0,0.02327028132386677,-1.0186231274578785,1.2036354758522625,50.816056976919754,36.52644242921394,-10.953236268716068,-2.242402753512124,4.58804110706879,5.717084449260227,14.553559100731196,6.309997558593722,-14.437507824261218,4.160496520996077,-14.508606786292091,22.829599828284245,-5.1740551326480215,13.495048174640175,-18.80658843994138,94.85468159348646,56.97291345584205,9.334551653644084,1,-10.279998779296847,1.145004272460966,5.602508544921903,3.9350051879883097,16.160003662109403,1,0.07509350636270562,-3.6981867009943183,224.75,-1.7365233419854467,221.75999450683597,1.526162213493331,212.1699981689453,0.07509350636270562
9788,2019-01-09,236.38999938964844,238.1000061035156,231.16000366210938,231.16000366210938,2989000.0,0.0278720053099899,-1.6539227957158544,1.5800602976157685,54.17180240628566,39.42652320042353,-14.512431077991039,-9.177273738820816,-1.6596524636307777,-0.5819566462411672,14.534748972972643,8.120010375976562,-12.812191799903957,10.605000305175793,-7.978840930027388,29.188841540378974,1.3130796875742021,19.896920922777383,-23.62566488037109,93.89936928884141,51.195272916376055,9.29192061760159,1,-12.30499267578125,-5.2649993896484375,1.6125030517578125,-2.0749969482421875,16.100006103515653,2,0.027581557127185574,-1.0186231274578785,229.97999572753903,-3.6981867009943183,224.75,-1.7365233419854467,221.75999450683597,0.027581557127185574
9789,2019-01-10,238.8600006103516,239.5,234.41000366210938,234.41000366210938,1885700.0,0.010448839743985028,-1.2876403723832874,0.8508605322200006,57.14091510408644,42.14788353798787,-15.31846084280474,-12.16380776695999,-3.9291701967456163,-2.9540869388544877,15.11244947782313,5.089996337890625,-10.40054527835349,13.00700149536135,-5.7663162154093754,31.780319206132077,3.620342639976002,22.3936603507467,-23.56209894165042,97.31768913127878,48.94525393774732,9.386658855385356,1,-14.074996948242216,-7.735000610351591,-0.2700004577637003,-4.544998168945341,11.970001220703097,3,0.019467444882367957,-1.6539227957158544,236.38999938964844,-1.0186231274578785,229.97999572753903,-3.6981867009943183,224.75,0.019467444882367957
9790,2019-01-11,240.0,240.0200042724609,236.5200042724609,237.7400054931641,1369200.0,0.004772667615906334,2.0434742226321463,0.5078642824077947,65.41843463680792,45.20217697966819,-15.079788664859251,-14.128190787824252,-4.798113298035759,-3.975978814294706,16.038037499224707,3.5,-6.578499549444103,14.210501098632818,-4.350640343993973,32.77164254125961,4.929930377319437,23.4910718199462,-21.797846531542973,99.88898852542737,44.604661932023205,9.280570721313394,1,-14.954994201660156,-9.330001831054688,0.7000007629394531,-4.1049957275390625,12.220001220703125,4,0.019041697184244866,-1.2876403723832874,238.8600006103516,-1.6539227957158544,236.38999938964844,-1.0186231274578785,229.97999572753903,0.019041697184244866
9791,2019-01-14,235.0399932861328,238.6699981689453,234.8000030517578,237.9499969482422,1613800.0,-0.02066669464111326,-1.2831936479929422,-1.2876153695539319,64.35496159927612,48.123441133908,-9.1034005559776,-10.20158202417457,0.2416350229540285,1.072256876444925,16.988543332089,5.1999969482421875,-4.452894441474484,9.574494934082026,-8.032167592934115,27.181157461098167,0.7711636705739409,18.37782619759011,-13.78334070511525,65.36850281406792,3.458833218845214,8.803331263508074,1,-9.994987487792969,-8.18499755859375,5.660007476806641,0.855010986328125,16.410003662109375,0,0.05654360502275413,2.0434742226321463,240.0,-1.2876403723832874,238.8600006103516,-1.6539227957158544,236.38999938964844,0.05654360502275413
9792,2019-01-15,235.47000122070312,236.7899932861328,233.8800048828125,235.0,2375800.0,0.0018295096445430925,-1.1475996891926892,-0.16151224372083267,72.44015820847218,52.30153604354696,-8.607538427623439,-11.099875235927584,-0.1335835004693422,0.7132765972573907,16.982688728166245,2.9099884033203125,-2.718486186347178,9.940502929687511,-7.808420664456122,27.689426523831145,1.0660411326156805,18.814964726759342,-11.586479402883498,48.64556728763864,-20.223835749055397,8.87446179707182,1,-10.424995422363281,-8.615005493164062,6.115001678466797,0.4250030517578125,16.63000488281247,1,0.05062215189684749,-1.2831936479929422,235.0399932861328,2.0434742226321463,240.0,-1.2876403723832874,238.8600006103516,0.05062215189684749
9793,2019-01-16,234.6300048828125,239.0,234.47000122070312,237.0,1671800.0,-0.0035673178474370237,-2.3680257754180563,-5.042529705863256,66.1747608369994,56.66080276876561,-6.015726522486233,-10.336168488705624,0.7522483626669043,1.577664465515312,16.569097041132853,4.529998779296875,-1.4611911926837706,8.81250610351563,-9.346828379552363,26.971840586583625,-0.2671611380183663,17.892173345049628,-8.487375521343097,12.214984927595356,-58.440658579061775,9.079667241533993,1,-6.8000030517578125,-7.7750091552734375,8.049999237060547,1.2649993896484375,19.209991455078125,2,0.049055936015449886,-1.1475996891926892,235.47000122070312,-1.2831936479929422,235.0399932861328,2.0434742226321463,240.0,0.049055936015449886
9794,2019-01-17,238.1699981689453,238.77999877929688,233.7100067138672,234.1300048828125,1799000.0,0.015087555779154771,-1.0778700186045058,-1.7046420293587432,66.44838446977323,60.0038321355574,-6.123744052388815,-13.972719423889885,-2.7175602926976126,-1.9187015866810384,16.096286314920217,5.0699920654296875,-0.12458688079803437,11.958999633789062,-6.935507184660793,30.853506452238918,2.5117462245641207,21.406253043014004,-10.084536319937087,70.68134993180729,-0.6830893306654389,9.447253409224933,1,-7.159996032714844,-11.31500244140625,3.8875045776367188,-2.274993896484375,15.820007324218778,3,0.06012515192640233,-2.3680257754180563,234.6300048828125,-1.1475996891926892,235.47000122070312,-1.2831936479929422,235.0399932861328,0.06012515192640233
9795,2019-01-18,240.66000366210938,241.97999572753903,238.22999572753903,240.3300018310547,3125300.0,0.010454740363216475,1.5252644612389445,0.0816837572942043,67.16305906344692,62.680948144674176,-6.314925826922689,-16.331306695077245,-5.181469537698547,-4.358460658697709,16.134892379419476,3.8099975585937216,2.0389702580740163,13.834004974365229,-6.125703799324924,33.79371374805538,3.854150587520138,23.81385936121032,-10.903705873817785,84.0387688152008,13.508783505364704,9.97985438684508,1,-6.850006103515625,-13.805007934570312,1.3974990844726562,-4.7649993896484375,18.480010986328125,4,0.04225878008056605,-1.0778700186045058,238.1699981689453,-2.3680257754180563,234.6300048828125,-1.1475996891926892,235.47000122070312,0.04225878008056605
9796,2019-01-22,240.6999969482422,240.7899932861328,237.5500030517578,238.5800018310547,2007300.0,0.00016618169003668193,1.8173977655706817,6.424191982244417,66.33816778947765,64.40562712384728,-4.307454091625743,-15.509391051512921,-5.249490371692389,-4.398719264044757,15.332068733976328,3.239990234375,5.669957815366672,12.821998596191406,-7.755734158163506,33.39973135054632,2.5331322190139645,23.110864973368848,-8.987907489671016,84.52236421135785,15.482597530933731,10.28886637717745,1,-4.129997253417969,-13.845001220703125,1.3575057983398438,-4.80499267578125,18.870010375976562,1,0.0478604255027808,1.5252644612389445,240.66000366210938,-1.0778700186045058,238.1699981689453,-2.3680257754180563,234.6300048828125,0.0478604255027808
9797,2019-01-23,241.4600067138672,244.5200042724609,238.69000244140625,242.42999267578125,1945700.0,0.003157498027673178,1.2640743560950745,-0.45754160188863935,72.89156817449913,66.48560109809321,-3.651797721093118,-15.01762416618908,-6.264611095027476,-5.155216445133249,14.377206290405578,5.830001831054659,8.277570572733907,12.298507690429688,-8.306848079464714,32.90386346032409,1.9958298054824866,22.60118557537689,-8.105052252261146,71.69289315739866,1.788276172832667,10.302677884947206,1,-2.345001220703125,-15.030006408691406,0.5974960327148438,-5.56500244140625,22.599990844726506,2,0.0413732707554062,1.8173977655706817,240.6999969482422,1.5252644612389445,240.66000366210938,-1.0778700186045058,238.1699981689453,0.0413732707554062
9798,2019-01-24,240.5800018310547,241.44000244140625,238.30999755859372,240.77999877929688,1672500.0,-0.0036445161034692752,3.118415901219733,0.20618540483569034,84.00764948272838,69.47079380683121,-2.363482398417233,-12.236023193555667,-5.656492531171892,-4.305042180613896,12.789959481590655,3.150009155273466,10.188268275962628,9.813002777099598,-8.923113646343012,28.549119200542208,0.4449445653783073,19.18106098882089,-5.215338403494769,63.552235603661146,-12.966522008363242,9.368058211721303,1,-1.464996337890625,-14.150001525878906,1.4775009155273438,-4.68499755859375,18.870010375976562,3,0.047884297052049885,1.2640743560950745,241.4600067138672,1.8173977655706817,240.6999969482422,1.5252644612389445,240.66000366210938,0.047884297052049885
9799,2019-01-25,240.8999938964844,244.32000732421875,240.5800018310547,242.5,2003300.0,0.0013300858882461242,-2.339305177111717,8.000152590218825,79.44613908215375,71.02942763409186,-2.641446279245997,-11.331025367324088,-6.1819135594885495,-4.64468481930669,11.715511062257953,3.7400054931640625,11.195395064247606,8.986495208740251,-9.252127668836295,27.225118086316797,-0.13281623004800736,18.10580664752851,-3.887369116842308,48.06298791994561,-27.64930759213084,9.119311438788268,1,-1.784988403320341,-14.469993591308622,-0.5874938964844034,-5.004989624023466,13.560012817382784,4,0.05371524603261957,3.118415901219733,240.5800018310547,1.2640743560950745,241.4600067138672,1.8173977655706817,240.6999969482422,0.05371524603261957
9800,2019-01-28,237.8800048828125,240.0,236.6000061035156,238.08999633789062,1799200.0,-0.012536276837639138,-1.454878975839207,0.13124415876709689,70.18137930452188,71.67680737911917,0.05162555238081268,-7.3663530999362195,-3.1774699064057472,-1.6606699792740756,10.821441731232007,4.299987792968807,11.40195784922929,5.127005767822254,-12.550995756202497,22.805007291847005,-3.711994994190121,13.96600652983463,6.639999389648409,16.161604485160606,-56.59185825625849,8.839000762012374,1,1.2350006103515625,-11.450004577636719,0.524993896484375,-1.9850006103515625,13.360000610351591,0,0.06772322296818478,-2.339305177111717,240.8999938964844,3.118415901219733,240.5800018310547,1.2640743560950745,241.4600067138672,0.06772322296818478
9801,2019-01-29,236.8999938964844,239.92999267578125,236.44000244140625,238.05999755859372,1736800.0,-0.004119770330469286,-2.3557815044676262,5.524051736665911,62.23478559739378,70.54287708899935,1.478728087549456,-5.531901974270255,-2.1821588055538257,-0.6739972472465467,10.48894298288695,3.489990234375,11.128208207613028,3.4244949340820483,-13.651412047613803,20.5004019157779,-5.113458556765863,11.96244842492996,7.461610412597594,5.692962262832954,-61.61013047970551,8.537953490847922,1,2.215011596679659,-10.469993591308622,0.6500091552734091,-1.004989624023466,13.910003662109318,1,0.09387936397191754,-1.454878975839207,237.8800048828125,-2.339305177111717,240.8999938964844,3.118415901219733,240.5800018310547,0.09387936397191754
9802,2019-01-30,245.05999755859372,245.91000366210938,235.8999938964844,238.7700042724609,2539400.0,0.0344449298115006,1.5056327618770913,-5.4223908868488095,64.43555463868492,70.3496319558533,-5.786375848781489,-12.666104552725841,-10.233661138995842,-8.784930869980627,10.480230046033101,10.010009765624972,10.333946954532621,10.520998382568337,-6.664107040187446,27.70610380532412,1.9284456711904454,19.113551093946228,-8.619995117187472,91.5084388185651,26.430724608615478,8.592552711377895,1,-5.24999237060544,-17.93499755859372,-11.334999084472628,-9.199996948242159,4.790008544921875,2,0.05921002983016721,-2.3557815044676262,236.8999938964844,-1.454878975839207,237.8800048828125,-2.339305177111717,240.8999938964844,0.05921002983016721
9803,2019-01-31,245.6699981689453,245.9499969482422,241.13999938964844,243.58999633789062,2218000.0,0.00248918883713678,2.6439383868450714,0.33068426887519076,62.08731684857673,69.86506888683147,-5.213969849975882,-11.814419530065209,-10.809976091683666,-9.331597182997996,9.958750009553786,4.80999755859375,9.993735555016599,9.818498992919928,-6.49209880171162,26.129096787551475,1.663200095604168,17.973797890235687,-9.770004272460909,97.21394334056544,34.71839089851349,8.155298897315767,1,-4.745002746582031,-18.525001525878906,-13.385002136230469,-11.25,8.650009155273438,3,0.07485651291046835,1.5056327618770913,245.05999755859372,-2.3557815044676262,236.8999938964844,-1.454878975839207,237.8800048828125,0.07485651291046835
9804,2019-02-01,243.42999267578125,245.6699981689453,242.5399932861328,245.3699951171875,1622500.0,-0.009117944844138526,1.4645624827287909,-0.932692660382203,55.85922512302943,68.60908733789618,-2.4019603962578344,-7.496779892990332,-8.670261111797032,-7.044312552496706,8.848919963895238,3.1300048828125,9.10292504787364,6.015493774414068,-6.2227535453683345,18.25374109419647,-0.10362988547714735,12.134617434305284,-7.529998779296847,74.9253382363881,16.45095017164492,6.119123659891205,2,-2.5049972534179688,-16.284996032714844,-14.374992370605469,-12.239990234375,11.490005493164062,4,0.06580955516268983,2.6439383868450714,245.6699981689453,1.5056327618770913,245.05999755859372,-2.3557815044676262,236.8999938964844,0.06580955516268983
9805,2019-02-04,243.58999633789062,244.05999755859372,240.58999633789062,243.52999877929688,1200500.0,0.0006572882016329107,5.9400024414065875,-0.03092653767500393,67.47036635411217,68.73488717841113,-2.3497365758506987,-6.258348796793825,-8.667057845305607,-7.175266201348734,8.337048535641738,3.4700012207030966,8.93978827228429,5.083997344970697,-4.975568667313894,15.143563357255289,0.054214338828387554,10.113780351113007,-7.288002319335902,76.51741399283665,18.13372242493834,5.029783006142298,2,-2.6650009155273438,-15.579994201660156,-14.599998474121094,-12.464996337890625,15.279998779296875,0,0.044624206820457646,1.4645624827287909,243.42999267578125,2.6439383868450714,245.6699981689453,1.5056327618770913,245.05999755859372,0.044624206820457646
9806,2019-02-05,246.00999450683597,246.66000366210938,242.9199981689453,243.58999633789062,1626100.0,0.009934719016902793,1.010746733936299,40.334944048830586,69.91683789068924,68.40436159132115,-4.400007984332007,-7.382437902068347,-10.909126886971421,-9.539712075311371,8.435368776774139,3.7400054931640625,8.572747404443561,6.4409957885742415,-1.8327254100769323,14.714716987225415,2.3041351892486546,10.577856387899828,-9.322080371093733,93.95902820320856,32.92483363293671,4.136860599325585,2,-4.729995727539091,-17.644989013671903,-18.727497100830107,-14.884994506835966,15.419998168945284,1,0.02125934353525949,5.9400024414065875,243.58999633789062,1.4645624827287909,243.42999267578125,2.6439383868450714,245.6699981689453,0.02125934353525949
9807,2019-02-06,247.25,247.8699951171875,245.19000244140625,245.19000244140625,1033100.0,0.005040467951921368,-1.601937720363841,0.8512393046526632,73.49215871403592,67.23597372813309,-5.288470333906474,-7.654742136079278,-11.940875692007523,-10.758224819499446,8.921578346189234,2.67999267578125,7.985956006924198,6.817501068115234,-0.8230396498985613,14.45804178612903,2.9972307091083223,10.637771427122146,-9.963760492675732,91.48358212709232,23.2713484178619,3.820270359006902,2,-5.3650054931640625,-18.279998779296875,-20.607501983642578,-16.125,15.839996337890568,2,0.01439837233000496,1.010746733936299,246.00999450683597,5.9400024414065875,243.58999633789062,1.4645624827287909,243.42999267578125,0.01439837233000496
9808,2019-02-07,242.91000366210938,245.8600006103516,240.9199981689453,245.1100006103516,1147600.0,-0.01755306911179222,1.6702737923895439,-1.0679609493052196,58.5683337866099,64.91621758418377,-0.6517434073213622,-2.952620848166845,-7.502913149011704,-6.500791738430138,9.419722679501621,6.3300018310546875,7.363270045778847,2.1515045166015625,-5.31724512941841,9.620254162621535,-1.5828703064084095,5.8858793396115345,-4.777063705996056,31.868237819166552,-34.543238202618056,3.7343748230099796,2,-1.0250091552734375,-13.94000244140625,-16.267505645751953,-11.785003662109375,20.619995117187557,3,0.02857026197677648,-1.601937720363841,247.25,1.010746733936299,246.00999450683597,5.9400024414065875,243.58999633789062,0.02857026197677648
9809,2019-02-08,243.50999450683597,243.5800018310547,240.8999938964844,241.4900054931641,794600.0,0.002470012908818653,1.4814846211447288,-0.9181780980586514,55.529667000816566,63.288249550438735,-0.9415893780152089,-3.3585801588384925,-8.162938678755808,-7.148441412337803,9.79151677528887,2.680007934570284,6.357568290582037,2.5189956665039404,-4.990308862642593,10.028300195650473,-1.235656598069312,6.273647931077193,-4.598090137836721,40.1098716836236,-23.077486216864635,3.7546522645732643,2,-1.6250000000000284,-14.539993286132841,-16.867496490478544,-12.384994506835966,22.449996948242102,4,0.044392481053090016,1.6702737923895439,242.91000366210938,-1.601937720363841,247.25,1.010746733936299,246.00999450683597,0.044392481053090016
9810,2019-02-11,244.57000732421875,246.13999938964844,243.3800048828125,243.50999450683597,1233000.0,0.004353056717567361,-3.1818349960118835,0.5247616745478851,57.222857292572634,62.73136862768083,-1.0648032213814247,-4.278000229341387,-9.329934881119982,-8.19422878984463,10.25692152087732,2.7599945068359375,5.015097913074811,3.350508117675787,-4.30845750725598,11.009473742607554,-0.47897469479008237,7.179990930141656,-4.9414556953644535,52.65441585337535,-7.510584215504814,3.829482812465878,2,-2.6850128173828125,-12.815010070800781,-19.92000961303711,-13.44500732421875,21.05999755859375,0,0.04231913372356377,1.4814846211447288,243.50999450683597,1.6702737923895439,242.91000366210938,-1.601937720363841,247.25,0.04231913372356377
9811,2019-02-12,248.3300018310547,249.30999755859372,245.25999450683597,246.4199981689453,1189200.0,0.015373898655739238,1.093027473740657,1.8018684593128353,61.53070350219585,62.40860739029315,-3.3893737581407777,-7.369108354547649,-13.329833853196817,-11.928208218137001,11.119404229014844,4.739990234374972,4.293273705329682,6.446002197265614,-1.2614865931054737,14.153490987636701,2.59225780208007,10.299746592451157,-8.042134723133728,88.34726158379293,28.416045531429248,3.853744395185548,2,-3.3800048828125,-12.675003051757812,-24.187503814697266,-17.205001831054688,22.719985961914062,1,0.04244349538282299,-3.1818349960118835,244.57000732421875,1.4814846211447288,243.50999450683597,1.6702737923895439,242.91000366210938,0.04244349538282299
9812,2019-02-13,247.38999938964844,249.6699981689453,246.4499969482422,249.22000122070312,1014500.0,-0.0037852955119203058,1.3589789450738627,-0.9581143048875964,61.407028753993615,62.33301982422837,-2.3290247834480056,-5.787004544859059,-12.683323898471315,-10.998688131369022,12.164222869949596,3.220001220703125,4.167218316083961,4.909999847412109,-2.548628660015794,12.368628354840013,1.180685593698172,8.639314101126047,-6.199919236660207,74.002307086025,13.928942460429084,3.729314253713945,2,-2.2600021362304688,-9.735000610351562,-22.627498626708984,-16.264999389648438,16.419998168945256,2,0.05675246906007425,1.093027473740657,248.3300018310547,-3.1818349960118835,244.57000732421875,1.4814846211447288,243.50999450683597,0.05675246906007425
9813,2019-02-14,246.13999938964844,247.38999938964844,245.7400054931641,246.8600006103516,996300.0,-0.00505275072995659,-1.1710602927299814,0.39344289633207313,58.51202583384185,62.62777545876308,-1.123490985247571,-3.8266881075216475,-11.77898569859667,-9.789538327104395,12.937273577062935,1.6499938964843466,4.526013444950507,3.084500122070324,-3.555047980954839,9.724048225095487,-0.23527392944225767,6.404274173582905,-3.932329074745354,59.74917833983747,-1.7672684615878325,3.319774051512576,2,-1.0100021362304688,-5.724998474121094,-20.727500915527344,-15.014999389648438,22.659988403320312,3,0.06886323633002722,1.3589789450738627,247.38999938964844,1.093027473740657,248.3300018310547,-3.1818349960118835,244.57000732421875,0.06886323633002722
9814,2019-02-15,252.4900054931641,252.50999450683597,247.67999267578125,248.80999755859372,1718200.0,0.025798351016745436,1.5967849774193437,-5.111113465858395,71.41598838704778,63.066177906867026,-6.764546617293689,-9.537880493100374,-18.48633068619509,-16.159691934843607,14.0982013894423,6.369995117187528,4.359670356967541,8.718505859375028,1.2593433332716302,16.177668385478427,4.988924596323329,12.448087122426728,-9.386855835775947,99.78106203298108,31.183853884685192,3.7295812630516947,2,-5.785011291503906,-9.380004882812528,-24.885002136230497,-21.36500549316409,18.94999694824216,4,0.043724476398855794,-1.1710602927299814,246.13999938964844,1.3589789450738627,247.38999938964844,1.093027473740657,248.3300018310547,0.043724476398855794
9815,2019-02-19,250.8300018310547,252.2100067138672,250.69000244140625,251.6699981689453,1099900.0,-0.006574532163627911,-1.7143051771117166,-0.22825938226915596,70.02011842987645,63.07765352233227,-4.436043336629297,-7.4593450335270575,-16.94951818582001,-14.508296994259297,14.915343432280558,1.800003051757841,4.2320072900429295,6.550002288818348,-1.3873226550365985,14.487327232673294,2.5813398168908748,10.518664760745821,-6.4098938947438455,76.82768723060306,0.2622164100948794,3.968662471927476,2,-4.125007629394503,-7.720001220703125,-22.875,-19.705001831054688,18.02000427246088,1,0.06031969666138304,1.5967849774193437,252.4900054931641,-1.1710602927299814,246.13999938964844,1.3589789450738627,247.38999938964844,0.06031969666138304
9816,2019-02-20,252.22000122070312,252.6100006103516,249.82000732421875,250.9499969482422,1091100.0,0.005541599407971498,1.7219406173473089,-1.5119164396003633,62.77658578025617,61.887034307467864,-5.422779171247129,-8.371241230989256,-18.389456406943793,-15.913918883014532,15.809009847153781,2.789993286132841,4.540650733646601,7.364001464843739,-1.1317812371152058,15.859784166802683,3.1161101138642664,11.61189281582321,-6.66730916451877,94.32314895431647,18.836230131146223,4.247891350979469,2,-5.465003967285128,-9.05999755859375,-24.362499237060547,-21.095001220703125,18.079986572265625,2,0.05316788358261504,-1.7143051771117166,250.8300018310547,1.5967849774193437,252.4900054931641,-1.1710602927299814,246.13999938964844,0.05316788358261504
9817,2019-02-21,251.4499969482422,251.57000732421875,249.6999969482422,250.8699951171875,840300.0,-0.0030529072584816186,3.5608753093541243,0.4566928187814636,60.255489748246404,62.07449608098303,-4.463764775555944,-7.182698551141982,-17.48013799712828,-15.160341289873031,16.272303520938703,2.5200042724609375,4.54092661367352,6.0944976806640625,-2.72897666370838,14.917972025036505,1.6827605084778554,10.50623485285027,-4.7681355233910665,83.11492741519886,9.947695537431187,4.411737172186217,2,-4.69499969482419,-8.289993286132812,-25.499996185302734,-20.324996948242188,22.27000427246088,3,0.07794786670353782,1.7219406173473089,252.22000122070312,-1.7143051771117166,250.8300018310547,1.5967849774193437,252.4900054931641,0.07794786670353782
9818,2019-02-22,252.1000061035156,252.3699951171875,251.1699981689453,251.4499969482422,1118000.0,0.0025850434009240253,1.0168233167066305,1.1207019020809275,66.30313025793575,63.27154755399627,-4.10473803387768,-7.299664202790979,-18.01973779924569,-15.846635847943986,16.86300180521757,1.1999969482421875,4.273339055304092,6.168506622314425,-2.844379409122439,15.181392653751288,1.662063606596007,10.674949638032842,-4.469642408984413,89.65530048623661,16.020165487522902,4.506443015718429,2,-4.105003356933565,-8.940002441406222,-26.150005340576143,-20.975006103515597,24.089996337890653,4,0.04644978647985365,3.5608753093541243,251.4499969482422,1.7219406173473089,252.22000122070312,-1.7143051771117166,250.8300018310547,0.04644978647985365
9819,2019-02-25,253.83999633789062,255.72999572753903,252.50999450683597,252.5200042724609,1194700.0,0.006901984102533287,-3.8059303795307446,2.030728420855082,68.19310456896781,64.49046391804018,-4.721876291401884,-8.453954735152394,-19.640363308066384,-17.609329699959858,17.292169542285972,3.6299896240234375,3.8302270193037486,7.261496734619129,-2.0823290945578776,16.605322563796136,2.5895838200306116,11.933409649207647,-5.412890736828189,68.65672019474603,-4.42323350719964,4.671912914588509,2,-3.345001220703125,-9.1199951171875,-26.49749755859375,-22.714996337890625,20.970001220703068,0,0.058934729242450246,1.0168233167066305,252.1000061035156,3.5608753093541243,251.4499969482422,1.7219406173473089,252.22000122070312,0.058934729242450246
9820,2019-02-26,253.9900054931641,255.19000244140625,252.8300018310547,253.72999572753903,1198300.0,0.0005909594919539796,-1.2912654439868447,0.19697827921443767,65.40541209296185,64.92098709479195,-3.794129955692995,-7.731561640232968,-19.78834067650908,-17.852135020458093,18.39350316625086,2.3600006103515625,4.236400732138662,6.606005859375017,-2.3500110950676856,15.56202281381772,2.1279973821536657,11.084014336596368,-4.248379669335861,71.14443471615691,0.6763982435270037,4.47800847722135,2,-3.2550048828125284,-8.175010681152372,-25.057506561279325,-22.86500549316409,22.77000427246091,1,0.06870347876232397,-3.8059303795307446,253.83999633789062,1.0168233167066305,252.1000061035156,3.5608753093541243,251.4499969482422,0.06870347876232397
9821,2019-02-27,259.1400146484375,259.57998657226557,253.05999755859372,253.05999755859372,1759100.0,0.02027642444148059,-1.1447271997188884,23.383802816896406,69.94297794362286,65.86942589363966,-8.101433607465339,-11.731452325245414,-24.884492077847256,-23.05380042863544,19.778724718108602,6.519989013671847,4.917366980607113,10.644013977050776,1.6462689368322572,19.641759017269322,6.145141456941502,15.142886497160049,-8.320482241941335,95.54683819952332,26.59133481284516,4.498872520109267,2,-6.480018615722656,-11.4000244140625,-28.807518005371094,-28.0150146484375,15.90997314453125,2,0.037470058293587405,-1.2912654439868447,253.9900054931641,-3.8059303795307446,253.83999633789062,1.0168233167066305,252.1000061035156,0.037470058293587405
9822,2019-02-28,259.57000732421875,260.1099853515625,256.58999633789057,257.85000610351557,2061300.0,0.0016593063651886286,1.5143162323295483,0.28289414244843447,82.16213891494198,68.49721623598411,-7.400208915014616,-11.614116635836552,-25.01821599633149,-23.527086633336467,20.50227721520552,3.519989013671932,5.555800014854071,10.34850616455077,0.24527362423441446,20.451738704867097,5.296889894392592,15.400122434708948,-6.998384084568698,93.9599686631131,19.474059277916226,5.051616270158169,2,-5.675018310546875,-11.565017700195312,-27.85750961303711,-28.44500732421875,16.91998291015625,3,0.04133752038365368,-1.1447271997188884,259.1400146484375,-1.2912654439868447,253.9900054931641,-3.8059303795307446,253.83999633789062,0.04133752038365368
9823,2019-03-01,264.0599975585937,264.45001220703125,259.69000244140625,261.0,1433700.0,0.01729780062288433,1.4791544146864817,1.779067085395838,84.49141764230117,69.95004170879005,-10.14810942892592,-15.447747645526846,-28.98214899825757,-27.971311246995924,21.43262453634659,4.8800048828125,5.912680366849401,13.918996429443297,1.9936504903996024,25.84434236848699,7.956323459921464,19.88166939896513,-10.999999999999972,96.73355050025447,17.159901772756726,5.962672969521841,3,-6.984992980956974,-13.88499450683588,-31.28749465942377,-32.93499755859369,14.360015869140739,4,0.03658260907150801,1.5143162323295483,259.57000732421875,-1.1447271997188884,259.1400146484375,-1.2912654439868447,253.9900054931641,0.03658260907150801
9824,2019-03-04,259.45001220703125,266.17999267578125,258.32000732421875,266.0,1342800.0,-0.017458098137486777,1.2749684223543232,-2.140520594395173,72.31554666654466,70.20508929064208,-4.969631656724715,-10.09354706140445,-23.93492916921653,-23.298950823977066,22.475999253856866,7.8599853515625,6.300371832054452,8.508010101318348,-3.6687919279562493,20.684812130592945,2.419609086681021,14.596411115955647,-4.112011718750011,49.588126710900035,-32.01129170105417,6.088401014637301,3,-1.5100173950195312,-8.410018920898438,-26.677509307861328,-28.32501220703125,18.3499755859375,0,0.064521061656444,1.4791544146864817,264.0599975585937,1.5143162323295483,259.57000732421875,-1.1447271997188884,259.1400146484375,0.064521061656444
9825,2019-03-05,254.4600067138672,260.29998779296875,253.41000366210938,259.70999145507807,2900200.0,-0.019233013136966903,1.143081906524757,0.8015258817499796,58.86607402960832,69.77058798501453,0.6587108072606043,-4.476969756370096,-18.49411702498128,-18.258507510128425,23.48606197967891,6.889984130859375,6.831090467425895,2.974504089355463,-8.783766663562517,14.732774842273471,-2.904631287103541,8.853639465814467,11.719985961914062,10.670805459671385,-67.18032788640512,5.8791353764590015,3,3.4799880981445312,-3.420013427734375,-21.687503814697266,-23.335006713867188,24.38999938964838,1,0.07997323865360695,1.2749684223543232,259.45001220703125,1.4791544146864817,264.0599975585937,1.5143162323295483,259.57000732421875,0.07997323865360695
9826,2019-03-06,251.2400054931641,254.47000122070312,250.8999938964844,254.0,1533100.0,-0.01265425267525,-1.0755749739404468,0.5257147673536535,55.22388801334331,69.21152112558084,4.162848634660008,-0.89072749395919,-14.570961376964817,-15.011230341158381,23.99541134976612,3.5700073242187216,6.258503220252692,-0.5069976806640284,-11.981746632568132,10.967751271240047,-6.244372156616095,5.230376795288009,14.939987182617159,2.225206962322376,-72.96863671398688,5.737374475952041,3,7.299987792968722,-0.20001220703127842,-18.46750259399417,-20.11500549316409,29.27000427246091,2,0.10157619692121544,1.143081906524757,254.4600067138672,1.2749684223543232,259.45001220703125,1.4791544146864817,264.0599975585937,0.10157619692121544
9827,2019-03-07,250.80999755859372,251.72000122070312,248.25999450683597,251.22999572753903,1227500.0,-0.001711542450121728,3.942834410523895,0.1521735524853647,56.48070545297153,68.12014059169594,5.020482932594888,-0.19008434121460027,-13.303537134628243,-14.40751590704582,24.170543865262008,3.460006713867159,5.834017285123309,-1.115005493164091,-12.404992808578271,10.17498182225009,-6.759999150871209,4.529988164542999,14.75879516601563,14.229929198189428,-60.31850123696634,5.644993657707097,3,6.409996032714872,0.22999572753909092,-18.0374946594238,-19.68499755859372,29.83999633789071,3,0.09664682616454368,-1.0755749739404468,251.2400054931641,1.143081906524757,254.4600067138672,1.2749684223543232,259.45001220703125,0.09664682616454368
9828,2019-03-08,249.8500061035156,250.1100006103516,246.6699981689453,249.25999450683597,1169200.0,-0.003827564548553708,5.198199188947428,-1.4047956403268402,45.69190691540873,65.62000751907826,6.2891153660039265,1.3876379164488242,-11.264037519518325,-13.204666766604674,25.032590868373067,4.139999389648409,5.702256050720507,-2.4219970703125284,-12.945958013257808,8.101963872632751,-7.683977541785197,2.8399834011601115,14.680258728027326,16.299378933479804,-52.782933310477716,5.261980471472641,3,6.574989318847685,3.534988403320341,-16.382503509521456,-18.725006103515597,27.709991455078097,4,0.10662390826527401,3.942834410523895,250.80999755859372,-1.0755749739404468,251.2400054931641,1.143081906524757,254.4600067138672,0.10662390826527401
9829,2019-03-11,254.32000732421875,254.42999267578125,249.6300048828125,250.8699951171875,1589300.0,0.017890738889360547,1.6158093432453557,5.84736338479897,55.21675009203173,64.48793396341937,2.1169881481259836,-2.35154520277473,-14.886591906152262,-17.48829727187382,26.16828144928447,4.79998779296875,5.836859058224576,1.5075035095214844,-8.20043179511191,11.21543881415488,-3.3464641427951847,6.361471161838182,8.781436174316354,56.12630211977543,-11.481544825047678,4.853967652316691,3,2.1049880981445312,-0.9350128173828125,-20.285011291503906,-23.19500732421875,12.509979248046818,0,0.09476252520232076,5.198199188947428,249.8500061035156,3.942834410523895,250.80999755859372,-1.0755749739404468,251.2400054931641,0.09476252520232076
9830,2019-03-12,254.9199981689453,256.17999267578125,254.66000366210938,255.5399932861328,1297200.0,0.0023591963960651885,-1.6666845134520145,-0.17970809376382132,54.13349342764571,62.73132457275523,1.8581993689464866,-2.251836586838863,-14.715273609270724,-17.843685188072925,27.072465901408528,1.8599853515625,5.783748402846896,1.5899948120117244,-7.3402106545740935,10.52020027859757,-2.8751079212811987,6.055097545304648,6.866929703222581,86.75083875253311,21.591924949246405,4.46510273329292,3,1.5049972534179688,-1.535003662109375,-20.88500213623047,-23.794998168945312,2.5900115966796875,1,0.08975360814517175,1.6158093432453557,254.32000732421875,5.198199188947428,249.8500061035156,3.942834410523895,250.80999755859372,0.08975360814517175
9831,2019-03-13,258.8699951171875,259.0,254.72000122070312,256.67999267578125,1569100.0,0.015495045412735164,2.4938591465085573,-3.532289820830872,60.351565410384595,60.307927516693304,-2.3849285607831803,-5.662011143261225,-17.876002974993526,-21.63619511457125,27.716873159700356,4.279998779296875,5.6160423134816995,5.012992095947254,-3.9188271503398937,13.944811342234374,0.5470824728037087,9.478901719090828,1.7075783787225873,98.94562154496145,34.56850297900175,4.465909623143565,3,-2.4449996948242188,-5.3300018310546875,-24.402496337890625,-27.7449951171875,0.9100036621094318,2,0.07718164083590828,-1.6666845134520145,254.9199981689453,1.6158093432453557,254.32000732421875,5.198199188947428,249.8500061035156,0.07718164083590828
9832,2019-03-14,261.42999267578125,261.8800048828125,258.82998657226557,259.82998657226557,1513900.0,0.009889124297448593,1.4399848634660677,0.730595579833364,62.35760809900805,57.848615345216295,-5.200197321588121,-7.500806705926777,-19.643911264201392,-24.01423697679445,28.469877154688138,3.050018310546932,5.662816262396547,6.870989990234364,-2.127426153938984,15.869406134407711,2.37178191814769,11.370198062321037,-14.759994506835938,97.04134116771318,34.38033101376986,4.4992080720866765,3,-5.004997253417969,-7.8899993896484375,-26.60749053955078,-30.30499267578125,-2.339996337890682,3,0.07298327515736225,2.4938591465085573,258.8699951171875,-1.6666845134520145,254.9199981689453,1.6158093432453557,254.32000732421875,0.07298327515736225
9833,2019-03-15,263.08999633789057,264.3900146484375,262.010009765625,262.45999145507807,2371800.0,0.006349706264070498,-2.111182032154059,0.3937515497148385,62.27768011212193,56.73329683916933,-7.836340489993773,-8.24876852614625,-20.33532554669148,-25.40190734202139,29.513422763873464,2.96002197265625,5.12636353126689,7.683493804931572,-1.167883829329071,16.534871439192216,3.2578049878012507,12.109182622061894,-16.115798034667904,91.19229369634579,28.079773222702286,4.425688817130318,3,-7.559989929199162,-9.550003051757756,-27.662498474121037,-31.964996337890568,0.8300170898438637,4,0.06674521191615845,1.4399848634660677,261.42999267578125,2.4938591465085573,258.8699951171875,-1.6666845134520145,254.9199981689453,0.06674521191615845
9834,2019-03-18,263.52999877929693,264.0,261.10000610351557,263.04998779296875,1449200.0,0.0016724407903419003,3.0844598224840154,0.7619162952917004,62.56585783510774,57.14438392866926,-8.534195836117107,-8.24183828192102,-19.54793059891722,-25.523377007009742,29.848236804860704,2.899993896484432,4.2428194192712,7.571496582031301,-1.8712825841231506,17.01427574818578,2.850106998954061,12.292886165108541,-15.859167822265675,91.16120351406593,27.864034795430953,4.721389583077235,3,-7.999992370605526,-9.99000549316412,-28.1025009155274,-32.40499877929693,-1.9700012207032387,0,0.0532387160637704,-2.111182032154059,263.08999633789057,1.4399848634660677,261.42999267578125,2.4938591465085573,258.8699951171875,0.0532387160637704
9835,2019-03-19,265.95999145507807,267.41000366210943,264.0599975585937,264.45999145507807,1551300.0,0.009220933810333287,-1.9130642464772902,3.1249284760629523,59.676482126325894,57.63911660788954,-10.238000752102835,-9.992534391873846,-21.00614442830917,-27.59543831028759,30.33697779156026,3.8800048828125,2.777111122416329,9.244989776611249,-0.8682773239575567,19.358256877180025,4.188356226326846,14.301623326895651,-17.620393150390555,88.57358606724843,28.143126504720342,5.056633550284392,3,-8.919990539550724,-10.564987182617102,-30.532493591308537,-34.83499145507807,3.589996337890682,1,0.003271150342680107,3.0844598224840154,263.52999877929693,-2.111182032154059,263.08999633789057,1.4399848634660677,261.42999267578125,0.003271150342680107
9836,2019-03-20,265.6300048828125,267.85000610351557,262.8900146484375,265.82998657226557,1524200.0,-0.0012407376405006998,1.3396071600797843,-0.13332112630204543,58.622660156704626,57.877111574970996,-8.551402457053541,-9.071492914711541,-19.784569068952067,-26.866845549486044,30.95089199289322,4.959991455078068,1.9384018635857387,8.244503021240234,-2.3792257074885015,18.868231749969,2.932638656875838,13.556367385604602,-16.14618225667968,75.38806636713103,18.405778930135995,5.3118643643643795,3,-8.370002746582031,-9.075004577636719,-28.810009002685547,-34.5050048828125,7.589996337890568,2,-0.03056881740739259,-1.9130642464772902,265.95999145507807,3.0844598224840154,263.52999877929693,-2.111182032154059,263.08999633789057,-0.03056881740739259
9837,2019-03-21,271.04998779296875,271.70001220703125,264.1300048828125,264.6199951171875,1424100.0,0.02040425708890603,-1.0431942671224415,-32.15290706547534,59.68949354451167,59.43239897820465,-12.067433960144342,-13.647520615363476,-24.400204077306512,-31.808429535959476,31.77587645232772,7.57000732421875,2.1576604338487755,12.684486389160156,0.8222763117742034,24.54669646654611,6.75338135046718,18.615591427853133,-20.096870488645322,93.86769773795784,40.18226694292963,5.9311050386929836,3,-10.384979248046875,-12.329978942871094,-30.74748992919922,-39.92498779296875,1.4700012207031818,3,-0.041579005796819946,1.3396071600797843,265.6300048828125,-1.9130642464772902,265.95999145507807,3.0844598224840154,263.52999877929693,-0.041579005796819946
9838,2019-03-22,263.8099975585937,269.85000610351557,263.6099853515625,268.85000610351557,1736500.0,-0.026710904115240353,-1.2941113772656911,-0.7838280382348195,55.633063117055094,59.478655980985025,-2.949101433500118,-5.78169674431291,-16.630056541208205,-24.281047487719036,32.481939361820736,7.44000244140625,2.653784192281705,4.858996582031182,-6.856149212130902,16.574142376193294,-0.9985763150498883,10.716569479112223,-10.782190763999495,25.56594240242284,-27.45477307313977,5.857572897081051,3,-0.6299896240233807,-5.089988708496037,-22.41749954223627,-32.68499755859369,13.640014648437557,4,-0.0178916692482618,-1.0431942671224415,271.04998779296875,1.3396071600797843,265.6300048828125,-1.9130642464772902,265.95999145507807,-0.0178916692482618
9839,2019-03-25,268.79998779296875,269.489990234375,264.010009765625,266.8699951171875,1638400.0,0.01891509146944581,2.311168888643027,-0.38293440548346663,68.52713801814417,61.07794982437374,-6.335330167730149,-10.111899148498651,-21.10060236073531,-28.94867790275245,32.75267591252924,5.679992675781307,3.345718438666381,9.100987243652355,-3.1387422883109366,21.340716775615647,2.9811224776707377,15.220852009634001,-13.90496045713084,67.08257414630428,8.34529026550021,6.1198647659816405,3,-5.5899810791015625,-9.614982604980469,-26.027488708496094,-37.67498779296875,7.69000244140625,0,-0.018154667361789056,-1.2941113772656911,263.8099975585937,-1.0431942671224415,271.04998779296875,1.3396071600797843,265.6300048828125,-0.018154667361789056
9840,2019-03-26,271.44000244140625,271.94000244140625,269.0,271.77999877929693,1459000.0,0.009821483513127394,7.909048874092569,-0.17616457417541923,76.49530927709179,62.871699142896766,-7.135969870013923,-11.992432163709168,-23.216536785253425,-31.221362816968167,33.13610854010784,3.1400146484375,4.758925939399489,10.868502044677712,-2.1224707848914477,23.859474874246843,4.373015629893132,17.36398845946229,-14.864476618449032,94.47513066936436,27.408448471984173,6.495486414784572,3,-6.0550079345703125,-12.135002136230469,-26.53250503540039,-40.31500244140625,6.369995117187443,1,-0.03639848509412413,2.311168888643027,268.79998779296875,-1.2941113772656911,263.8099975585937,-1.0431942671224415,271.04998779296875,-0.03639848509412413
9841,2019-03-27,268.85000610351557,271.45001220703125,266.07000732421875,270.64999389648443,1051200.0,-0.009541689929986497,2.1646860302301367,5.294138766716979,72.39329248658784,63.986775185961186,-3.331808206827475,-9.104480532468699,-19.961850503165067,-28.344346198986216,32.704150595374756,5.3800048828125,5.5266094832244335,7.793006134033135,-5.689191407561282,21.27520367562755,1.0519073632358982,14.534104904830343,-10.430743086344478,62.90528213131622,-10.396902588911793,6.741098770797208,3,-2.3300018310546307,-9.545005798339787,-23.94250869750971,-37.72500610351557,9.790008544921932,2,0.0026036141847201044,7.909048874092569,271.44000244140625,2.311168888643027,268.79998779296875,-1.2941113772656911,263.8099975585937,0.0026036141847201044
9842,2019-03-28,270.29998779296875,271.52999877929693,268.14999389648443,270.10000610351557,771700.0,0.005393273782909658,1.5413535559812137,-0.11110169204166438,75.07973732530203,65.40922598742564,-3.7898018131078857,-10.234089513408264,-20.73045142962073,-29.511609886517192,32.18813116829453,3.3800048828125,6.44267598837672,8.706488800048817,-5.367532754053059,22.780510354150692,1.6694780229979074,15.743499577099755,-10.25823604488943,80.31198939030914,-0.1923775528192948,7.037010777050937,3,-3.7799835205078125,-10.994987487792969,-25.342487335205078,-39.62998962402344,8.660003662109318,3,0.01080286185573498,2.1646860302301367,268.85000610351557,7.909048874092569,271.44000244140625,2.311168888643027,268.79998779296875,0.01080286185573498
9843,2019-03-29,273.72000122070307,273.94000244140625,270.0599975585937,272.5,1193800.0,0.012652658461656419,3.674694365290996,6.100564626886429,74.42097571881979,66.7264613078381,-6.194829305476787,-13.590062756716407,-23.38821490858095,-32.62630771951163,31.258336113438794,3.880004882812557,6.954166925528909,11.643502044677689,-3.4154945698217603,26.70249865917711,4.114003737427993,19.173000351927413,-12.25045938942452,97.78447751286107,13.610008644273748,7.529498307249716,3,-5.304992675781193,-13.415000915527287,-28.762500762939396,-43.245002746581974,-2.019989013671818,4,-0.004384086664034337,1.5413535559812137,270.29998779296875,2.1646860302301367,268.85000610351557,7.909048874092569,271.44000244140625,-0.004384086664034337
9844,2019-04-01,276.19000244140625,276.66000366210943,274.19000244140625,275.1400146484375,1143700.0,0.009023824381440004,1.4824254692674899,0.8606448708007505,75.57108626637637,68.49252843451038,-7.465199971005518,-15.538300073710673,-25.165670632068668,-34.782312765179,30.21251778102766,2.9400024414063637,7.295074311298663,13.276503753662098,-2.9809947746441026,29.5340022819683,5.147754489508998,21.4052530178152,-12.97459612470982,95.56183774094868,11.22939955096129,8.1287492641531,4,-6.4149932861328125,-14.525001525878906,-30.612499237060547,-45.715003967285156,-5.67999267578125,0,0.004562112149198105,3.674694365290996,273.72000122070307,1.5413535559812137,270.29998779296875,2.1646860302301367,268.85000610351557,0.004562112149198105
9845,2019-04-02,274.8099975585937,276.54000854492193,273.01998901367193,275.73001098632807,900900.0,-0.0049965779739088445,1.7716595979860792,-0.8762134511422426,70.42544771415103,69.80394927422664,-5.2498838562422065,-13.234073261560752,-23.175149842061614,-33.130032691783015,30.28247715356409,3.52001953125,7.5500134403720836,10.878999328613247,-5.695005554447164,27.453004211673658,2.5919968870830417,19.166001770143453,-9.443455666631166,82.53062565379297,0.044729531174255044,8.287002441530202,4,-4.675003051757756,-13.14499664306635,-27.20249938964838,-42.77500152587885,-5.809997558593693,1,0.006113288056134536,1.4824254692674899,276.19000244140625,3.674694365290996,273.72000122070307,1.5413535559812137,270.29998779296875,0.006113288056134536
9846,2019-04-03,276.760009765625,278.8599853515625,275.57998657226557,276.8699951171875,1184300.0,0.007095856134620826,-1.6558353307469154,0.11954755033668359,69.95577689179707,70.94464742392502,-6.096149145987965,-13.886110032501733,-24.480688614620647,-34.820969978742994,31.040204631502366,4.049987792968807,7.8654906106216345,11.553011322021462,-4.83551155085371,27.941534194896633,3.3587498855839044,19.74727275845902,-9.58651399043896,80.39236917465689,-0.24193626666217938,8.19426143643758,4,-5.5250244140625,-13.995018005371094,-28.48501205444336,-44.725013732910156,-7.58001708984375,2,0.003793856611935764,1.7716595979860792,274.8099975585937,1.4824254692674899,276.19000244140625,3.674694365290996,273.72000122070307,0.003793856611935764
9847,2019-04-04,275.04998779296875,277.010009765625,272.76998901367193,277.010009765625,937500.0,-0.006178717706016856,3.3265032852738186,17.82075471698113,65.54861429057719,72.04637533209414,-4.200818438848444,-10.821817027695886,-22.15727730096097,-32.97574683500832,32.15634260759093,4.240020751953068,8.186621263740449,8.630989837646496,-6.83377104028898,24.09575071558197,0.8986093986787296,16.363370276614262,-5.772923894034932,56.704513139916635,-21.660931484654263,7.732380438967744,4,-3.614990234375,-12.284996032714844,-24.849994659423828,-41.08999633789065,-13.970001220703182,3,0.013052270550075296,-1.6558353307469154,276.760009765625,1.7716595979860792,274.8099975585937,1.4824254692674899,276.19000244140625,0.013052270550075296
9848,2019-04-05,276.489990234375,277.17999267578125,274.60000610351557,275.14999389648443,839800.0,0.005235420851900319,-1.1147674258626423,-0.6836639367234163,66.4216855822585,71.81243617255129,-4.082309640749486,-10.712946057550312,-22.92614115975948,-34.27144079478364,33.6754254808959,2.579986572265682,8.674906200029795,8.738993072509743,-5.234013947271535,22.71200009229102,1.7524895626191324,15.725496582400353,-5.488000473968043,61.083800618369324,-15.016041440337332,6.986503509890635,4,-4.024993896484375,-13.724998474121094,-25.540000915527344,-42.26499938964844,-9.0999755859375,4,0.00893342004392017,3.3265032852738186,275.04998779296875,-1.6558353307469154,276.760009765625,1.7716595979860792,274.8099975585937,0.00893342004392017
9849,2019-04-08,278.42001342773443,278.52999877929693,273.98001098632807,276.70001220703125,1062600.0,0.0069804450849138,3.690776951029432,1.283586508460777,65.99077893410995,70.6452661344422,-5.033558730530046,-11.32554983630672,-24.159077187631624,-36.01061694662366,34.70199159056146,4.549987792968864,8.792453953794507,9.464015960693416,-3.769190277948212,22.697222199335044,2.847412841372602,16.08061908001423,-6.0035844609194555,92.77549772746721,17.49946712248513,6.616603119320811,4,-5.955017089843807,-15.655021667480526,-24.795009613037166,-42.025009155273494,-15.3800048828125,0,-0.024136200332622315,-1.1147674258626423,276.489990234375,3.3265032852738186,275.04998779296875,-1.6558353307469154,276.760009765625,-0.024136200332622315
9850,2019-04-09,277.79998779296875,279.6099853515625,275.45999145507807,276.98001098632807,1242800.0,-0.0022269434841709623,-1.1502470648693182,0.4767303631944248,65.50313883493769,69.87969350648108,-3.817997880018595,-9.384682475363093,-22.737438544609688,-35.08788573513644,35.59650315158534,4.149993896484432,9.666001020275417,7.699990844726585,-4.324908693207647,19.724890382660817,1.6875410757594977,13.712440613693673,-4.223718676899239,73.53803322134603,-1.652616155290886,6.012449768967112,4,-3.9199981689453125,-14.659996032714844,-23.309993743896484,-40.53999328613281,-10.779998779296818,1,-0.02624182270582609,3.690776951029432,278.42001342773443,-1.1147674258626423,276.489990234375,3.3265032852738186,275.04998779296875,-0.02624182270582609
9851,2019-04-10,278.85000610351557,280.1099853515625,278.0,278.19000244140625,980800.0,0.0037797637029752806,-3.057630799025793,0.8049052811789288,61.181187994935705,68.33541024755148,-3.6881951317096764,-9.339965053318508,-22.925521501819105,-35.804943027287834,36.19519558292018,2.30999755859375,9.649633206968247,7.751008605956997,-3.64918686239389,19.151204074307884,2.050910871781525,13.451106340132469,-4.8699951171875,82.83406162558066,9.592598474557136,5.700097734175445,4,-3.765014648437443,-15.460014343261662,-24.360012054443303,-41.59001159667963,-17.1199951171875,2,-0.03532367182326335,-1.1502470648693182,277.79998779296875,3.690776951029432,278.42001342773443,-1.1147674258626423,276.489990234375,-0.03532367182326335
9852,2019-04-11,280.510009765625,281.02999877929693,277.47000122070307,278.57000732421875,1027600.0,0.005953034340236751,1.3892757660166983,2.9393813288946906,78.4982074895894,68.78843599985922,-4.18801447636946,-10.010493726700929,-23.9495907374303,-37.119910534608806,36.5207497267532,3.5599975585938637,9.142524384977435,8.457011413574207,-2.7276238599897624,19.641646687138177,2.864693776792194,14.04932905035622,-5.3040039062500455,92.62425653856408,12.800596666388131,5.592317636781991,4,-3.610015869140568,-16.660011291503906,-25.720016479492188,-43.25001525878906,-17.600006103515568,3,-0.040390776426518005,-3.057630799025793,278.85000610351557,-1.1502470648693182,277.79998779296875,3.690776951029432,278.42001342773443,-0.040390776426518005
9853,2019-04-12,280.64999389648443,282.9800109863281,279.67001342773443,282.6199951171875,1635000.0,0.0004990343516668716,1.4609345751982061,-1.0154632688374727,74.23303847694812,68.63976402325608,-3.622551544983992,-9.241279696737877,-23.45856737523883,-36.952215902508584,36.67029204523414,3.309997558593693,8.999406135053164,7.718995666503986,-3.2581247116651753,18.696116044673147,2.2304354774194053,13.207555855588566,-4.2791894531250705,74.11092122395912,-7.021836882373648,5.488560189084574,4,-2.774993896484432,-15.824989318847713,-26.52000045776373,-43.389999389648494,-15.290008544921932,4,-0.069731009263578,1.3892757660166983,280.510009765625,-3.057630799025793,278.85000610351557,-1.1502470648693182,277.79998779296875,-0.069731009263578
9854,2019-04-15,277.5599975585937,281.14999389648443,275.02999877929693,280.3699951171875,1801000.0,-0.0110101421881037,1.8009162267101704,1.4263938159342637,62.28910464919576,67.7357259049277,-0.3551303615250845,-5.319006485959903,-19.688246443789694,-33.623194577279975,36.575446139576826,6.1199951171875,8.563360906964931,3.9274993896484034,-6.286715337723308,14.141714117020115,-1.1796079740374807,9.034606753334288,5.420013427734432,31.823835151588398,-45.654019802920274,5.107107363685868,4,0.31500244140630684,-11.25498962402338,-22.655002593994084,-40.300003051757756,-5.899993896484261,0,-0.03664066508002217,1.4609345751982061,280.64999389648443,1.3892757660166983,280.510009765625,-3.057630799025793,278.85000610351557,-0.03664066508002217
9855,2019-04-16,266.82998657226557,279.76998901367193,265.75,279.3099975585937,2443000.0,-0.03865834803541168,1.092536626803984,4.441288907230736,46.943078977849,65.17875947004458,10.196104190460005,5.775644522155858,-8.393725895118507,-22.583515305562372,35.38066132884031,14.019989013671932,7.67196676255503,-6.846011352539108,-16.92921601264493,3.237193307566713,-11.887613682592018,-1.8044090224861975,16.150024414062557,6.2680550414188865,-70.03538282655587,5.041602330052901,4,7.535018920898494,1.9900207519531818,-11.924991607665959,-29.56999206542963,4.190002441406364,1,-0.014203718540146903,1.8009162267101704,277.5599975585937,1.4609345751982061,280.64999389648443,1.3892757660166983,280.510009765625,-0.014203718540146903
9856,2019-04-17,257.510009765625,269.58999633789057,253.22000122070312,268.95001220703125,5077300.0,-0.03492852106454103,1.5739045315829012,0.9166660553375148,34.36818838947245,61.71426770325517,18.437174019102486,15.237326345978943,1.31608478335869,-13.013224352316456,35.01312663481993,16.369995117187443,6.1847290990032775,-15.759988403320335,-27.691739764857175,-3.8282370417834954,-21.725864084088755,-9.794112722551915,24.78080078124998,14.415346563081947,-58.84544919461647,5.965875680768414,4,10.589996337890625,10.589996337890625,-2.6050148010253906,-20.250015258789062,14.28997802734375,2,0.03693052264920693,1.092536626803984,266.82998657226557,1.8009162267101704,277.5599975585937,1.4609345751982061,280.64999389648443,0.03693052264920693
9857,2019-04-18,259.77999877929693,261.3699951171875,255.75999450683597,258.14999389648443,2960100.0,0.008815148645048732,1.3326417704011497,-0.142482913894565,32.46984705931149,57.941841200705504,15.391979317579171,12.732530602077588,-0.5696305571099742,-15.01109075451322,34.19685703708089,5.610000610351534,5.095993141260351,-12.92649993896481,-26.279542446389257,0.426542568459638,-19.603021192677033,-6.249978685252586,20.76656320800771,22.042995315717558,-46.12810888594005,6.676521253712229,4,8.320007324218693,8.320007324218693,-4.797504425048885,-21.654998779296932,6.600006103515568,3,0.007506398553368987,1.5739045315829012,257.510009765625,1.092536626803984,266.82998657226557,1.8009162267101704,277.5599975585937,0.007506398553368987
9858,2019-04-22,259.08999633789057,263.75,257.85000610351557,260.0,1989800.0,-0.002656103028134127,-2.4808386521789183,-0.5582827828952645,27.4881863127558,53.663775353888376,14.923606276650787,13.75607266787108,0.6444630190574685,-14.081989859697956,33.312584568320204,5.899993896484432,3.7928752845894564,-13.380502319336017,-27.538187742631067,0.7771831039590325,-20.459345030983513,-6.301659607688521,19.81697200341796,21.016815812764037,-41.88477478042136,7.078842711647514,4,9.010009765625057,9.010009765625057,-4.107501983642521,-20.964996337890568,5.670013427734432,0,0.014743939859557686,1.3326417704011497,259.77999877929693,1.5739045315829012,257.510009765625,1.092536626803984,266.82998657226557,0.014743939859557686
9859,2019-04-23,263.92001342773443,267.45999145507807,254.13999938964844,255.0,3099800.0,0.01864223689881417,-1.503754460034637,-9.802173111103109,36.85739561764671,50.4809149964116,8.739514995426077,9.003319807769401,-3.6138745490833912,-18.725104764735704,32.54325622955682,13.31999206542963,2.85664621468527,-8.30648651123039,-22.89225974374068,6.279286721279902,-15.599373127485535,-1.0135998949752434,13.445736886337784,40.30138277451478,-19.286243352509246,7.292886616255157,4,4.179992675781193,4.179992675781193,-9.385013580322322,-25.795013427734432,4.059997558593636,1,0.0054560921891675385,-2.4808386521789183,259.08999633789057,1.3326417704011497,259.77999877929693,1.5739045315829012,257.510009765625,0.0054560921891675385
9860,2019-04-24,261.5599975585937,266.60000610351557,259.6400146484375,264.98001098632807,2770000.0,-0.008942163341420728,1.0900863747794638,-0.38340899993499383,31.835587622610007,47.22029273281986,9.558844106065067,11.157236189218963,-0.731988565077188,-16.21875353647019,31.451378048064605,6.959991455078068,1.6089112811358746,-10.172502136230548,-25.51979868298156,5.174794410520462,-17.846150409606025,-2.4988538628550714,14.357007809876393,50.94684682669275,-5.760888708374665,7.673648273375495,4,6.540008544921932,6.540008544921932,-7.024997711181584,-23.434997558593693,5.420013427734375,2,0.03861449073936907,-1.503754460034637,263.92001342773443,-2.4808386521789183,259.08999633789057,1.3326417704011497,259.77999877929693,0.03861449073936907
9861,2019-04-25,269.54998779296875,270.45999145507807,260.66000366210943,261.0,2053700.0,0.030547447273871375,-1.1235121409300126,-2.4999866151498655,44.28512720082098,43.41883936740115,0.12394852682984947,3.396516817862903,-8.217718874972036,-24.100843472246595,30.811494226653707,9.799987792968636,0.33906208577758434,-2.2175109863281364,-17.54030287722418,13.105280904567906,-9.878906931776157,5.443884959119885,5.005197326635312,94.4239944574669,36.157848398132415,7.66139594544803,4,-1.449981689453125,-1.449981689453125,-13.33248519897461,-30.80998229980466,-4.269989013671818,3,0.005453538442866668,1.0900863747794638,261.5599975585937,-1.503754460034637,263.92001342773443,-2.4808386521789183,259.08999633789057,0.005453538442866668
9862,2019-04-26,273.22000122070307,273.48001098632807,268.010009765625,270.0,1550100.0,0.01361533516578417,1.9251181121637755,0.37660886759991624,46.752746123787844,40.36547355038334,-5.2399359623382225,-0.045871891612932814,-11.300126029731416,-27.659202005603873,29.94437037545854,5.470001220703068,-0.8734521369872823,1.3065017700194517,-14.01305999196876,16.626063532007663,-6.353279110974654,8.966282651013557,-19.999999999999943,98.65558629928827,39.062685368851426,7.659780880994102,4,-6.035003662109318,-5.119995117187443,-16.312499999999943,-31.474998474121065,-5.25,4,-0.005197326042712613,-1.1235121409300126,269.54998779296875,1.0900863747794638,261.5599975585937,-1.503754460034637,263.92001342773443,-0.005197326042712613
9863,2019-04-29,272.51998901367193,275.20999145507807,271.69000244140625,273.95999145507807,940400.0,-0.002562082585109371,-1.27097853908246,-0.4472055576089876,43.994281688355805,38.332715443623336,-6.497751628412118,0.589871898541162,-9.968229182921846,-26.866119636018766,28.61952842106823,3.519989013671818,-2.0062204018854004,0.6664901733399233,-14.632667004905272,15.965647351585119,-6.9830884157826745,8.316068762462521,-18.894787597656318,87.23301635305441,30.522316849325797,7.649578589122588,4,-6.024993896484432,-4.419982910156307,-12.827480316162166,-25.669982910156307,2.27001953125,0,-0.022530399157440928,1.9251181121637755,273.22000122070307,-1.1235121409300126,269.54998779296875,1.0900863747794638,261.5599975585937,-0.022530399157440928
9864,2019-04-30,277.45001220703125,277.89999389648443,270.64999389648443,273.27999877929693,1380700.0,0.018090501218653632,1.8599736355810665,-2.8958377484849094,49.672491826574884,38.63598353792622,-12.790024674019605,-4.47009879619884,-14.400763339568186,-31.71226001023794,26.861724468465532,7.25,-3.8113340721216105,5.53351287841798,-9.850972241222792,20.917997998058752,-2.1587296814024057,13.225755438238366,-22.961419189453125,97.53569440939364,41.17917304319321,7.692242559820393,4,-11.8900146484375,-9.350006103515625,-16.500003814697266,-28.780006408691406,-1.19000244140625,1,-0.04573797759265208,-1.27097853908246,272.51998901367193,1.9251181121637755,273.22000122070307,-1.1235121409300126,269.54998779296875,-0.04573797759265208
9865,2019-05-01,276.489990234375,278.1199951171875,273.8900146484375,277.17999267578125,1491900.0,-0.0034601619405945083,2.2918042130762104,-0.16546767854921443,47.7877640319777,40.127047498204576,-11.527911969081345,-3.560301202119831,-12.890635656072902,-30.543911929740602,25.339917135239553,4.22998046875,-5.48416245196006,4.489491271972668,-10.97962692609019,19.958609470035526,-3.245067827058733,12.224050371004068,-20.596713164062493,90.66434318134543,36.10147858763908,7.734559099031415,5,-10.359992980957031,-8.389984130859375,-15.292484283447266,-25.059982299804688,5.20001220703125,2,-0.03077861603898646,1.8599736355810665,277.45001220703125,-1.27097853908246,272.51998901367193,1.9251181121637755,273.22000122070307,-0.03077861603898646
9866,2019-05-02,277.8099975585937,278.04998779296875,273.6099853515625,275.47000122070307,1353800.0,0.0047741595386501245,2.1489638006600105,-3.391287041132242,47.45282160595974,41.79182244783216,-10.80142819244793,-5.056881762587352,-13.678667371588517,-31.616263077538633,23.435093954337734,4.44000244140625,-6.655577351549937,5.7569992065429005,-9.787076610691486,21.301075023777287,-2.015038702074264,13.529037115160065,-20.138583044531174,96.93374868692666,45.236214234659776,7.772037908617189,5,-11.680000305175724,-9.709991455078068,-15.465000152587834,-24.984992980956974,5.950012207031307,3,-0.03898342992491277,2.2918042130762104,276.489990234375,1.8599736355810665,277.45001220703125,-1.27097853908246,272.51998901367193,-0.03898342992491277
9867,2019-05-03,278.6400146484375,280.010009765625,277.739990234375,279.0,1254200.0,0.002987714974759914,-1.1018366770274088,-0.15384013459055518,48.128165646100115,44.08515348487042,-9.694264803335898,-5.907008224725132,-13.931272459997217,-32.09260636550164,22.291681004942816,2.27001953125,-6.532524335428548,6.4075149536132585,-9.363539913121542,22.17856982034806,-1.4780124797541703,14.293042386980687,-19.332713686124976,85.36332484537452,34.993117186663795,7.885527433367413,5,-11.565010070800781,-10.540008544921875,-15.72751235961914,-25.81501007080078,6.40997314453125,4,-0.047947226409663424,2.1489638006600105,277.8099975585937,2.2918042130762104,276.489990234375,1.8599736355810665,277.45001220703125,-0.047947226409663424
9868,2019-05-06,278.95999145507807,279.58999633789057,270.70001220703125,272.77999877929693,1320300.0,0.001148351958868199,1.389779896141846,-17.167344862664994,51.37469741673753,45.69818701810273,-7.7100700124235,-6.358451973146487,-13.679169065975486,-32.07293809538356,21.13406803859252,8.889984130859318,-4.9417303691652705,6.603991699218682,-9.345119409711913,22.553102808149276,-1.370563855246644,14.578547253684008,-17.582419612434308,88.78187467599514,34.57583976927705,7.974555554465309,5,-9.134979248046818,-10.859985351562443,-16.04748916625971,-26.13498687744135,6.260009765625057,0,-0.03939629542233036,-1.1018366770274088,278.6400146484375,2.1489638006600105,277.8099975585937,2.2918042130762104,276.489990234375,-0.03939629542233036
9869,2019-05-07,271.70001220703125,277.3900146484375,269.70999145507807,276.5,1480900.0,-0.02602516299982005,1.3343474913503006,-0.7766979743810203,55.13173998918224,48.28664839216631,0.8599974775015085,0.392386257411772,-5.9757698238584,-24.518788225058927,19.777345294699668,9.25,-3.4796215628071536,-0.3199874877929574,-16.012274071468937,15.372299095883022,-8.166130779630976,7.526155804045061,-8.459196572089354,19.320555478192265,-39.25773766227303,7.8461432918380005,5,-1.3650054931640625,-3.600006103515625,-7.340007781982422,-17.87500762939453,14.53997802734375,1,0.011372823699161927,1.389779896141846,278.95999145507807,-1.1018366770274088,278.6400146484375,2.1489638006600105,277.8099975585937,0.011372823699161927
9870,2019-05-08,270.510009765625,273.92001342773443,270.08999633789057,272.19000244140625,1691100.0,-0.004379839484510151,-2.0396725440805574,0.34999936421550554,66.53099872714284,50.758411895090966,3.8588718192868328,1.0627256735887158,-4.351868944322064,-23.098744708162883,18.198317779014953,3.8300170898438637,-1.657293505842631,-1.1454910278320085,-16.60948618639759,14.318504130733572,-8.877488607114799,6.586506551450782,-5.592274717614771,7.767154255713655,-54.06773393841505,7.731997579282803,5,3.5,-2.410003662109375,-4.790004730224609,-15.32500457763669,14.75,2,0.0212561450313129,1.3343474913503006,271.70001220703125,1.389779896141846,278.95999145507807,-1.1018366770274088,278.6400146484375,0.0212561450313129
9871,2019-05-09,269.0,269.67999267578125,263.85000610351557,267.76998901367193,1550700.0,-0.005582084622056338,3.5019264984859455,-0.7321525885558244,61.95536814513536,52.44759211968514,5.903474869162324,1.8940713391876898,-2.5825867289258326,-21.369130864918276,16.77484561045576,6.660003662109432,-0.4928514008508955,-2.1630004882812273,-17.285876791908095,12.95987581534564,-9.724438640094661,5.398437663532206,11.010009765625,31.868766889946247,-33.55373373233135,7.561438151813423,5,2.9300079345703125,-0.899993896484375,-3.1000022888183594,-13.81499481201169,16.92999267578125,3,0.047174730265450826,-2.0396725440805574,270.510009765625,1.3343474913503006,271.70001220703125,1.389779896141846,278.95999145507807,0.047174730265450826
9872,2019-05-10,269.17999267578125,269.35000610351557,260.79998779296875,268.23001098632807,1548500.0,0.0006691177538336035,12.255754536207936,0.7723359384692544,63.258837447115766,54.58809831510291,5.6883290552887615,0.8661486228109538,-2.5097318580122874,-21.209204121109906,15.277059179274612,8.550018310546818,1.2377022399180078,-1.4165069580078011,-15.900464433643947,13.067450517628345,-8.658485695825846,5.825471779810243,10.506817016601588,44.59819623167376,-25.3490610173021,7.2419787378180684,5,1.225006103515625,-1.079986572265625,-2.180004119873047,-11.800003051757812,20.02001953125,4,0.054164564553669914,3.5019264984859455,269.0,-2.0396725440805574,270.510009765625,1.3343474913503006,271.70001220703125,0.054164564553669914
9873,2019-05-13,261.07998657226557,263.47000122070307,258.02999877929693,262.92001342773443,1628800.0,-0.030091412155107244,2.7006788598476854,-1.9369077066401144,46.56338073939257,54.242641527638206,13.404546816765674,7.82609337986861,5.6094642313501595,-12.72798346111071,13.5432895925018,11.149993896484318,1.6532108547397115,-8.538012695312545,-22.804800622580387,5.7287752319552965,-15.671406658946466,-1.4046187316786245,17.85135024414069,15.754056265161687,-55.54963070695744,7.133393963633928,5,7.940017700195369,7.020019531250057,6.02000808715826,-3.6999969482421307,31.700012207031307,0,0.0918109485732963,12.255754536207936,269.17999267578125,3.5019264984859455,269.0,-2.0396725440805574,270.510009765625,0.0918109485732963
9874,2019-05-14,267.3900146484375,269.41000366210943,262.69000244140625,263.01998901367193,1845200.0,0.024168945919665008,-1.6719693246695166,-2.374979268252053,56.43915033605013,55.20390667253514,6.165843180950901,0.753734572870826,-0.459038781459185,-18.639067459261184,12.668450450202167,8.330017089843864,1.813958293930682,-1.7194854736328011,-15.511458962103802,12.072488014838171,-8.615472217868273,5.176501270602671,10.287241885742219,58.90501724654457,-14.35512610614321,6.895986744235486,5,1.6299896240234375,0.709991455078125,0.22497940063476562,-10.010025024414062,25.949981689453125,1,0.06668157221842552,2.7006788598476854,261.07998657226557,12.255754536207936,269.17999267578125,3.5019264984859455,269.0,0.06668157221842552
9875,2019-05-15,263.04000854492193,265.8599853515625,259.01998901367193,262.5,1834200.0,-0.016268393975874207,1.213604602355479,0.12357102453265147,42.18116242160785,54.61816676316271,9.395352022124825,5.064928268001893,4.247792061410223,-13.880385884426914,13.925333877621672,8.370025634765568,2.079364309288735,-5.879992675781182,-19.906001446450205,8.14601609488787,-12.892997061115693,1.1330117095533296,13.458412523964796,43.004398200902905,-26.439414312455902,7.013004385334523,5,5.979995727539006,5.059997558593693,4.574985504150334,-5.660018920898494,31.419982910156193,2,0.08819944090554954,-1.6719693246695166,267.3900146484375,2.7006788598476854,261.07998657226557,12.255754536207936,269.17999267578125,0.08819944090554954
9876,2019-05-16,267.01998901367193,268.47000122070307,264.95001220703125,266.92999267578125,1340000.0,0.015130703845268156,1.3544913602172453,0.16665724781020358,42.60848495079657,54.004868908128984,4.161473132770425,1.9330503287068836,0.7820471512270046,-17.28548439033443,13.352994281452613,5.429992675781136,1.6940141027362756,-2.375511169433537,-15.380470027562296,10.629447688695222,-8.877990598497888,4.126968259630814,8.370326717839419,78.99812282113167,12.702084050406327,6.50247942906437,5,1.7900085449218182,1.0800170898436932,1.49000167846674,-9.264999389648494,28.529998779296818,3,0.06830957045324104,1.213604602355479,263.04000854492193,-1.6719693246695166,267.3900146484375,2.7006788598476854,261.07998657226557,0.06830957045324104
9877,2019-05-17,261.73001098632807,267.010009765625,261.26998901367193,263.35000610351557,1320500.0,-0.019811168620312514,-3.5196318723571456,-18.000678195987273,38.405360806350785,52.56383150697489,7.599703569311544,7.775249980405022,6.549255715390245,-11.383756017849919,12.906020938129192,5.75,1.3116566137037466,-7.7629898071289745,-20.49069903816536,4.964719423907411,-14.126844422647139,-1.3991351916108101,12.618685728050423,32.51327433628219,-29.848248557782888,6.363854615518182,5,5.979995727539119,6.369995117187557,7.5074806213379475,-3.7250213623046307,31.799987792968807,4,0.09246162332800778,1.3544913602172453,267.01998901367193,1.213604602355479,263.04000854492193,-1.6719693246695166,267.3900146484375,0.09246162332800778
9878,2019-05-20,262.91000366210943,265.14999389648443,260.25,262.17999267578125,1525300.0,0.004508434746686385,-1.1350752966989377,-0.45062542385656434,33.00606713439376,50.1054234119984,4.362342687839657,7.268790982034602,5.900992783059394,-11.822046736361841,12.917080338699805,4.899993896484432,0.8002979632863685,-6.7739974975585255,-18.94694414176257,5.398949146645521,-12.86047081966052,-0.6875241754565309,10.459571176164161,37.439934206661576,-19.62660326341144,6.08647332210201,5,3.06500244140625,5.190002441406193,7.4649925231933025,-4.44500732421875,29.320007324218693,0,0.09999622752548287,-3.5196318723571456,261.73001098632807,1.3544913602172453,267.01998901367193,1.213604602355479,263.04000854492193,0.09999622752548287
9879,2019-05-21,265.3599853515625,268.0,265.1099853515625,265.98001098632807,1420800.0,0.009318708513662344,-4.160622326367129,-0.8493374022823693,37.42939313598571,46.8719116796476,1.0263869074768763,5.198762954605513,3.878069407115049,-13.660237952643172,12.28165760264279,5.089996337890568,0.14889266039324411,-4.396014404296864,-16.441785662209895,7.649756853616168,-10.418900033253351,1.6268712246596237,7.089214923172506,67.08982167423436,13.683570297652167,6.022885628956503,5,-1.5049896240234375,1.82501220703125,5.990016937255859,-5.91998291015625,28.410003662109375,1,0.10333137979114282,-1.1350752966989377,262.91000366210943,-3.5196318723571456,261.73001098632807,1.3544913602172453,267.01998901367193,0.10333137979114282
9880,2019-05-22,271.66000366210943,273.26998901367193,266.20001220703125,267.6300048828125,1740200.0,0.02374140284263415,-1.0522476314495826,-6.499729290742431,43.75634750527178,44.849798275218326,-5.69191555808311,-0.3223169023109449,-1.9322212669389387,-19.355437899216497,11.308063630804929,7.910003662109432,-0.6865621613781059,1.3990036010742983,-10.031133363461265,12.829140565609862,-4.316064881193483,7.11407208334208,-13.6300048828125,87.63451067530166,38.09281636116471,5.7150684822677915,5,-6.010009765625,-5.044998168945369,0.4300003051757244,-9.875000000000057,22.019989013671818,2,0.0798056113653991,-4.160622326367129,265.3599853515625,-1.1350752966989377,262.91000366210943,-3.5196318723571456,261.73001098632807,0.0798056113653991
9881,2019-05-23,271.01998901367193,271.33999633789057,265.3699951171875,268.94000244140625,1567500.0,-0.0023559399242059076,3.389704809882447,0.5161258566506448,42.23396784144294,42.51370165236578,-5.291712555409902,0.45689862818954907,-0.9271585751176872,-18.12990163728489,11.045548998444904,6.290008544921932,-1.282356663756616,0.685488891601608,-10.744302541672027,12.115280324875243,-5.02940682503521,6.400384608238426,-12.685190429687509,82.71887942733794,36.15068616078194,5.714895716636817,5,-5.3699951171875,-4.404983520507869,0.5725173950194744,-9.234985351562557,28.390014648437443,3,0.08648809457454343,-1.0522476314495826,271.66000366210943,-4.160622326367129,265.3599853515625,-1.1350752966989377,262.91000366210943,0.08648809457454343
9882,2019-05-24,271.79998779296875,276.66000366210943,271.6400146484375,272.41000366210943,991500.0,0.002878011995113283,-9.796114593246603,-0.293278753466281,42.77059243679103,42.0922807298545,-6.326254735347391,-0.45844325092360805,-1.4080481565132459,-18.335294737987567,11.16705870588868,5.6400146484375,-2.3249592121114233,1.5364883422851676,-9.83532671077927,12.908303395349606,-4.149419184247051,7.222395868817387,-13.16648540039057,70.38382215378526,27.95099718661548,5.685907526532223,5,-3.959991455078068,-4.724983215332031,-3.699981689453125,-10.014984130859375,29.30999755859375,4,0.08738043070881396,3.389704809882447,271.01998901367193,-1.0522476314495826,271.66000366210943,-4.160622326367129,265.3599853515625,0.08738043070881396
9883,2019-05-28,266.3800048828125,274.82998657226557,266.01998901367193,273.82000732421875,1676800.0,-0.019941071205215377,-1.1593040824569563,12.19640802441229,44.421132402017975,40.756945403850935,-0.08426277053797548,4.719956854820566,4.200715193215217,-12.29661321316081,11.6984240021766,8.809997558593636,-3.2063633911730562,-3.5764953613281136,-15.023086747870252,7.870096025214025,-9.299791054599211,2.146800331942984,-7.025442439453059,10.995822665408921,-32.941150119258246,5.723295693271073,5,1.4599914550781818,0.6949996948242188,1.720001220703125,-4.44000244140625,39.04998779296875,1,0.1019220414401163,-9.796114593246603,271.79998779296875,3.389704809882447,271.01998901367193,-1.0522476314495826,271.66000366210943,0.1019220414401163
9884,2019-05-29,264.760009765625,265.8699951171875,262.1099853515625,262.83999633789057,1232700.0,-0.00608151921124922,-1.2248345477035312,-0.2580662362486438,44.02410959182174,40.96171731165248,1.2554581041475217,5.629110735604513,5.98037374490076,-9.945296695108652,12.527643765841706,4.27001953125,-4.254810333974376,-4.561990356445335,-15.661209313479276,6.537228600588605,-10.111599834962306,0.987619122071635,-4.7132296735155705,18.21320329295782,-29.047387501188766,5.549609478516972,5,3.6949920654296875,2.3149948120117188,3.339996337890625,-2.82000732421875,35.889984130859375,2,0.10375434434007058,-1.1593040824569563,266.3800048828125,-9.796114593246603,271.79998779296875,3.389704809882447,271.01998901367193,0.10375434434007058
9885,2019-05-30,267.98001098632807,268.44000244140625,264.83999633789057,265.72000122070307,771400.0,0.012161962161708395,1.2641599969289965,1.1770801875546024,48.97632528249594,41.66925512628574,-1.3299725070385193,1.8328451502114262,2.8824066562011126,-12.560952743405721,13.230705671160287,3.67999267578125,-3.8246188017508302,-0.9164901733399233,-11.49914735798933,9.666167011309483,-6.207818765664626,4.37483841898478,-7.26870195141862,40.343768024749075,-8.497631162885718,5.291328592324699,5,0.47499084472661934,1.0399932861328693,0.11999511718755684,-6.040008544921818,29.829986572265682,3,0.09623843932396725,-1.2248345477035312,264.760009765625,-1.1593040824569563,266.3800048828125,-9.796114593246603,271.79998779296875,0.09623843932396725
9886,2019-05-31,266.98001098632807,269.29000854492193,265.010009765625,265.54000854492193,1266700.0,-0.0037316216098335353,-2.4239990234375455,0.6371664686182926,47.8278215058597,42.71619520400895,-0.3757543425265908,2.0868846570592154,4.005974861358993,-11.004028953053279,13.976139513851987,4.279998779296932,-4.4144446318880455,-1.3749908447265966,-11.111769661911183,8.36178797245799,-6.24338025331889,3.4933985638656964,-5.630754166330632,33.47092444024907,-15.250100890430538,4.868389408592285,5,1.4749908447266193,2.0399932861328693,1.1199951171875568,-5.040008544921818,29.919982910156307,4,0.1000074184985349,1.2641599969289965,267.98001098632807,-1.2248345477035312,264.760009765625,-1.1593040824569563,266.3800048828125,0.1000074184985349
9887,2019-06-03,265.27999877929693,271.44000244140625,264.72000122070307,268.29000854492193,1659900.0,-0.006367563626769823,-2.2542340318622314,-2.090281015555626,54.74685028724069,45.1318377765475,2.10180783176628,2.8824642154464186,5.637619710466026,-8.834832563003317,14.31691698481153,6.720001220703182,-3.9508415531130936,-2.4070022583007358,-10.930316997156524,6.116312480555052,-6.66865962772863,1.8546551111271583,-3.3183120856149912,24.92148682010281,-26.81424147105923,4.261657369427906,6,4.104995727539006,3.7400054931640057,2.820007324218693,-2.0999908447266193,31.239990234374943,0,0.12865653287041567,-2.4239990234375455,266.98001098632807,1.2641599969289965,267.98001098632807,-1.2248345477035312,264.760009765625,0.12865653287041567
9888,2019-06-04,267.97000122070307,268.48001098632807,264.29998779296875,267.85000610351557,1575800.0,0.010140238441587623,6.333279794410437,-0.039865358098791465,50.71391811635301,46.60789610769942,0.22914520870966726,-0.7094710162202205,3.142500621643592,-11.137594819714423,14.493976974634673,4.180023193359318,-3.7150334695914466,0.8324996948241505,-5.848715590736333,7.513714980384634,-2.5081079479560913,4.173107337604392,-5.420381848284023,62.808200807258174,11.484485200904444,3.3406076427802356,6,1.4149932861328693,1.0500030517578693,-0.32749938964838066,-3.849998474121037,27.579986572265682,1,0.12367050035412341,-2.2542340318622314,265.27999877929693,-2.4239990234375455,266.98001098632807,1.2641599969289965,267.98001098632807,0.12367050035412341
9889,2019-06-05,274.79000854492193,275.739990234375,270.0,271.8099975585937,2198200.0,0.025450637359223816,1.3524673716597773,24.834435401832078,63.63426470213291,48.81655357401732,-5.7133628720073375,-7.679864765647096,-3.560223107926447,-17.566211487353996,14.708134957411067,7.769989013671932,-2.578848319260544,7.498007202148472,0.25340143931765624,14.742612964979287,3.875704320733064,11.12031008356388,-11.675973800915244,91.6959660251935,37.695647682748174,3.6223028814154117,6,-5.405014038085994,-5.770004272460994,-7.492507934570369,-10.430000305175838,16.149993896484318,2,0.11150326859810256,6.333279794410437,267.97000122070307,-2.2542340318622314,265.27999877929693,-2.4239990234375455,266.98001098632807,0.11150326859810256
9890,2019-06-06,276.260009765625,278.16000366210943,274.6199951171875,275.76998901367193,1940600.0,0.005349543924420885,-1.537632761996475,0.164435887720279,61.38494801556708,50.94444026003111,-7.221668619473121,-9.167000060329542,-4.978549641646396,-18.65050313064239,15.039978971491639,3.540008544921932,-1.1564263118619351,8.680508422851574,0.5020134256390634,16.859003420064084,4.591260924245319,12.76975592145783,-12.60413626489418,86.29154602402174,33.98874332640449,4.089247498606244,6,-6.1250152587890625,-7.2400054931640625,-9.430007934570312,-11.900001525878906,12.569976806640625,3,0.08828633630886884,1.3524673716597773,274.79000854492193,6.333279794410437,267.97000122070307,-2.2542340318622314,265.27999877929693,0.08828633630886884
9891,2019-06-07,281.69000244140625,282.510009765625,277.52999877929693,278.92001342773443,1334500.0,0.01965536988284322,1.2585065083352105,5.6527994021304515,74.50882963742407,54.47091106010144,-12.269186920297443,-14.332372242730457,-10.209209123446044,-23.580098121822232,14.678812451380407,6.25,0.11275369882821451,13.476000976562489,3.147159662695344,23.804842290429633,8.311580319628888,18.64042163349609,-17.163881130992706,95.49694489413547,39.010000847850506,5.164420656933572,6,-9.3800048828125,-11.419998168945312,-14.575000762939453,-16.86499786376953,4.519989013671875,4,0.05722601078304357,-1.537632761996475,276.260009765625,1.3524673716597773,274.79000854492193,6.333279794410437,267.97000122070307,0.05722601078304357
9892,2019-06-10,283.760009765625,284.7699890136719,282.5400085449219,282.8699951171875,997600.0,0.007348529611551635,-1.8774168143335301,0.3213062015930966,75.05407131913493,57.874570939781115,-13.929039826561336,-16.078424919824784,-12.098464164370341,-25.139456634349983,14.00568616577787,3.079986572265625,0.7286804214359108,14.81700744628904,2.3618671938316425,27.272147698746437,8.58943732006037,21.04457757251771,-17.795177378794563,95.06605184260863,34.67565247048228,6.227570126228695,6,-10.320022583007812,-12.360015869140625,-16.645008087158203,-18.93500518798828,3.239990234375,0,0.046306680570361136,1.2585065083352105,281.69000244140625,-1.537632761996475,276.260009765625,1.3524673716597773,274.79000854492193,0.046306680570361136
9893,2019-06-11,285.04998779296875,288.07000732421875,282.42999267578125,286.5799865722656,1214800.0,0.004546017701399174,1.5010928037351559,-1.7190714579618709,74.33868541328121,61.242857142165505,-13.736737546688289,-16.317144192199862,-13.299227653555363,-25.89268813665808,13.094350529800703,5.6400146484375,1.5703280182437425,14.908485412597656,1.099640952020593,28.71732987317472,8.004063182309153,21.81290764288616,-17.204639743454152,83.2871150682803,22.763301317924437,6.904422230288519,6,-8.864990234375,-11.999984741210938,-17.462482452392578,-20.22498321533203,8.680023193359375,1,0.040238560645137644,-1.8774168143335301,283.760009765625,1.2585065083352105,281.69000244140625,-1.537632761996475,276.260009765625,0.040238560645137644
9894,2019-06-12,285.2200012207031,285.7900085449219,282.7200012207031,284.8500061035156,882100.0,0.000596433730977175,3.066208569118836,-0.24182706691931785,69.75523698245959,63.551625108828134,-11.956661652512253,-15.897988378634693,-13.455839266200257,-25.576040862111313,13.26791536572667,3.07000732421875,2.3928524897719967,14.186999511718739,-1.0972882707239364,29.471287294161385,6.544855620497401,21.829143402940076,-14.947694058224045,78.810382774034,20.818828844922038,7.6421438912213295,6,-9.035003662109375,-12.169998168945312,-16.257492065429688,-20.394996643066406,4.600006103515625,2,0.03621760931230167,1.5010928037351559,285.04998779296875,-1.8774168143335301,283.760009765625,1.2585065083352105,281.69000244140625,0.03621760931230167
9895,2019-06-13,286.239990234375,286.3900146484375,283.54998779296875,284.8500061035156,1301500.0,0.00357614826907815,2.3609129814550642,3.7567634444077864,71.93084906631123,66.22973928221163,-11.302678234171935,-15.90630022572634,-14.405809298404677,-26.138255599607646,13.02339906466749,2.84002685546875,3.625056607169313,14.046989440917969,-2.175785353208994,30.269764235044903,5.935602043854487,22.15837683798145,-13.83195905248715,82.63742309084319,26.626406244341112,8.11138739706347,6,-10.05499267578125,-13.189987182617188,-17.022483825683594,-21.41498565673828,5.490020751953125,3,0.016419830797167245,3.066208569118836,285.2200012207031,1.5010928037351559,285.04998779296875,-1.8774168143335301,283.760009765625,0.016419830797167245
9896,2019-06-14,285.260009765625,287.07000732421875,284.3599853515625,286.45001220703125,1381100.0,-0.003423632274259014,1.2304774822294227,-0.8561266384174588,69.28371933592294,67.84494695428744,-8.33332802676,-14.218761924666012,-13.428618006808733,-24.70219055718269,13.2541085087575,2.71002197265625,5.118448643489273,12.155007934570335,-4.874064787057989,29.18408065619866,3.6404715737562015,20.66954429538447,-10.97254144665743,50.17747765296626,-3.8496008141376734,8.514536360814153,6,-9.07501220703125,-12.210006713867188,-14.205001831054688,-20.43500518798828,8.3599853515625,4,0.012514816954447117,2.3609129814550642,286.239990234375,3.066208569118836,285.2200012207031,1.5010928037351559,285.04998779296875,0.012514816954447117
9897,2019-06-17,285.92999267578125,287.1400146484375,284.79998779296875,285.8699951171875,681600.0,0.002348674497721248,-1.1272853377722292,-0.05041801302764528,82.42124633333155,71.36798342284061,-6.443687270479529,-13.684390453506694,-14.038534787525919,-24.91969790401265,13.052343521048188,2.34002685546875,6.230082729111928,11.614991760253929,-5.449944757055846,28.679928277563704,3.0825235015990415,20.147460018908816,-9.988619676183532,62.056576412787045,2.479494720598261,8.532468258654898,6,-6.894989013671875,-12.879989624023438,-15.914985656738281,-21.10498809814453,2.42999267578125,0,0.0009792564140493898,1.2304774822294227,285.260009765625,2.3609129814550642,286.239990234375,3.066208569118836,285.2200012207031,0.0009792564140493898
9898,2019-06-18,289.20001220703125,290.0,286.010009765625,287.94000244140625,1360500.0,0.011436434144765917,1.7902172521234367,21.001017293997965,88.42769154586016,74.12280862769919,-7.135954666068983,-15.688183206950157,-17.255674528303814,-27.69958207776108,12.83613607124406,4.07000732421875,7.708847303983077,13.570510864257812,-3.8420596007659924,30.983081329281617,4.86422563174591,22.276796096769715,-11.803203088478995,89.01115484739113,23.202068476820543,8.70628523251189,6,-6.8900146484375,-15.185012817382812,-19.947509765625,-24.37500762939453,1.389984130859375,1,-0.007607234143048092,-1.1272853377722292,285.92999267578125,1.2304774822294227,285.260009765625,2.3609129814550642,286.239990234375,-0.007607234143048092
9899,2019-06-19,292.7799987792969,293.3299865722656,287.42999267578125,288.6600036621094,1534700.0,0.012378929533733318,1.2605467471119218,3.269812051927921,88.55722714928034,77.14195075366733,-8.823591871245583,-18.03317413903642,-20.802311222046455,-30.768749255198372,13.252528813515433,5.899993896484375,9.179615749568939,15.779496765136741,-2.5236372503944153,34.0826307806679,6.6279297573711915,24.93106377290229,-13.618742937341949,94.37640223296336,24.29910210401887,9.151567007765566,6,-7.350006103515625,-16.605010986328125,-24.219993591308594,-27.954994201660156,-5.57000732421875,2,0.0032447988626005397,1.7902172521234367,289.20001220703125,-1.1272853377722292,285.92999267578125,1.2304774822294227,285.260009765625,0.0032447988626005397
9900,2019-06-20,293.3399963378906,297.4100036621094,290.4200134277344,296.489990234375,1590300.0,0.0019126906241155872,1.8015876413496175,-0.7645625314805488,91.55108716567281,79.03553492347274,-7.494087387271918,-17.798205948910777,-21.30177574181664,-30.761264507371834,14.702617459743253,6.989990234375,10.87729479870967,15.255494689941429,-4.244731722998949,34.75572110288181,5.50538148347124,25.005607896411618,-11.911743579085964,68.81224817187102,-5.651974757854717,9.750113206470198,6,-3.4199981689453125,-15.125,-24.779991149902344,-28.514991760253906,-4.41998291015625,3,-0.011999689976191608,1.2605467471119218,292.7799987792969,1.7902172521234367,289.20001220703125,-1.1272853377722292,285.92999267578125,-0.011999689976191608
9901,2019-06-21,294.4599914550781,295.42999267578125,290.3599853515625,293.3900146484375,1701600.0,0.00381807844538673,2.36879885634334,-0.33967583487536207,96.85298031936682,81.45763592349851,-7.389219691629933,-17.994693157791517,-22.38082572638416,-31.28585542754604,16.11057669647903,5.07000732421875,11.554668003031793,15.203489685058571,-5.300718279375246,35.70769764949239,4.951385702841662,25.45559366727548,-10.155023533678616,76.60580099466367,-3.954835248396165,10.252103982216909,6,-4.5399932861328125,-15.629989624023438,-25.899986267089844,-29.634986877441406,-10.54998779296875,4,-0.009271142253518883,1.8015876413496175,293.3399963378906,1.2605467471119218,292.7799987792969,1.7902172521234367,289.20001220703125,-0.009271142253518883
9902,2019-06-24,295.54998779296875,296.0299987792969,292.0,295.20001220703125,942100.0,0.0037016789021300234,5.152681358617155,0.32708707680899,96.68252467806171,83.94028473069633,-7.410192526095727,-18.14444439225599,-23.46988194612328,-31.898356623937048,17.970966012598584,4.029998779296875,12.42432113031208,15.105986022949196,-6.3105941073667395,36.52256615326513,4.3976959577912,25.814276088107192,-8.886113438241466,83.68406258783847,0.8415990536612696,10.708290065157973,6,-5.4849853515625,-16.719985961914062,-27.094985961914062,-30.72498321533203,-17.8699951171875,0,-0.006530173424108554,2.36879885634334,294.4599914550781,1.8015876413496175,293.3399963378906,1.2605467471119218,292.7799987792969,-0.006530173424108554
9903,2019-06-25,293.5299987792969,298.3800048828125,293.1000061035156,295.4800109863281,1191600.0,-0.006834678048056153,-2.75800951367319,-5.571852110219742,87.87397709078078,85.95347807606535,-4.538037176445641,-14.741985167998678,-21.47691867728946,-29.417510951817803,19.681909323708943,5.279998779296875,12.261674423818647,11.728497314453136,-9.374125356805166,32.83111998571144,1.1771859788239567,22.279808650082316,-4.931821149240818,55.70775619408601,-24.940154313960825,10.551311335629157,6,-2.56500244140625,-14.214996337890625,-25.62499237060547,-28.704994201660156,-15.720001220703182,1,-0.01761323697487449,5.152681358617155,295.54998779296875,2.36879885634334,294.4599914550781,1.8015876413496175,293.3399963378906,-0.01761323697487449
9904,2019-06-26,292.2300109863281,294.07000732421875,289.8900146484375,293.3500061035156,1172300.0,-0.004428807271403268,2.265622392294304,0.5743528748943629,82.49909639339864,87.12772777907507,-2.3904942631956487,-11.887998403649476,-20.12000475506818,-27.623780657332077,20.727134695040757,4.17999267578125,11.89469570930811,9.055009460449241,-10.923318641340018,29.0333375622385,-0.9341545904454165,19.0441735113439,6.149993896484375,27.561826024442848,-50.20876088239082,9.989164050894631,6,-0.860015869140625,-11.985015869140625,-25.1925048828125,-27.405006408691406,-17.410003662109375,2,-0.005612067846495816,-2.75800951367319,293.5299987792969,5.152681358617155,295.54998779296875,2.36879885634334,294.4599914550781,-0.005612067846495816
9905,2019-06-27,293.7699890136719,294.3800048828125,290.7900085449219,292.760009765625,850100.0,0.005269746328058655,2.219711795054261,-0.9017711171662125,79.20707043130635,88.23032234522879,-3.0731928891869984,-12.012686818350176,-21.23807503289811,-28.658603516932487,22.23009416237529,3.589996337890625,11.56634276868624,9.305488586425781,-9.855845529938165,28.466822702789727,-0.2751784717561918,18.886155644607754,4.610015869140625,45.700575125808776,-28.595593263746885,9.580667058181984,6,-2.17999267578125,-13.524993896484375,-28.24999237060547,-28.944984436035156,-25.309997558593807,3,-0.022330387050831346,2.265622392294304,292.2300109863281,-2.75800951367319,293.5299987792969,5.152681358617155,295.54998779296875,-0.022330387050831346
9906,2019-06-28,293.67999267578125,294.1300048828125,288.69000244140625,292.55999755859375,5248000.0,-0.0003063496655760778,4.386088953347836,1.108928841214685,76.52417430698578,87.57509212007926,-1.8586773522011981,-10.350509421686581,-20.418061210036626,-28.097487371250168,23.766749912366503,5.44000244140625,11.637784526180155,7.8804931640625,-9.816178658492845,25.577164986617845,-0.9678427472151725,16.728829075340172,4.53021240234375,51.49627427390858,-19.339332448296744,8.848335911277678,6,-1.4849853515625,-13.43499755859375,-27.54749298095703,-27.374984741210938,-17.720001220703182,4,-0.016208047421541028,2.219711795054261,293.7699890136719,2.265622392294304,292.2300109863281,-2.75800951367319,293.5299987792969,-0.016208047421541028
9907,2019-07-01,299.4100036621094,299.7699890136719,295.010009765625,299.1300048828125,1640100.0,0.01951107031201138,8.520249031037324,0.25,81.02865945091915,86.7529774428636,-6.118932997862487,-14.116230523565378,-25.409599830700017,-33.33807526622263,25.938031976132912,6.089996337890625,11.718243473410723,11.904003906250011,-3.9474178850841213,27.755425697584144,3.978293010582945,19.829714801917078,-10.720001220703125,96.75103079579914,26.354853751931344,7.925710895667062,7,-5.8100128173828125,-18.470016479492188,-33.277503967285156,-31.30999755859375,-24.619995117187443,0,-0.05176847737356194,4.386088953347836,293.67999267578125,2.219711795054261,293.7699890136719,2.265622392294304,292.2300109863281,-0.05176847737356194
9908,2019-07-02,301.1099853515625,301.19000244140625,295.5199890136719,299.17999267578125,946400.0,0.005677771846833712,4.425780451479135,6.892861035422343,82.20521708150716,86.04719854644435,-6.6512711710303165,-13.919825324169949,-26.313885274017423,-34.46448246685867,28.218215029980353,5.670013427734375,12.091544169375197,11.946986389160145,-2.1356361891510005,26.02960896747129,4.905675100004544,18.988297678315746,-12.41998291015625,99.35986328125,28.787599866025445,7.041311289155579,7,-6.16998291015625,-19.459991455078125,-33.65248489379883,-33.009979248046875,-20.6099853515625,1,-0.07781207470893214,8.520249031037324,299.4100036621094,4.386088953347836,293.67999267578125,2.219711795054261,293.7699890136719,-0.07781207470893214
9909,2019-07-03,305.42999267578125,305.45001220703125,301.510009765625,302.760009765625,883000.0,0.014346941431300886,1.9077273034391118,1.38341608424781,84.30472723939955,85.24204744352508,-10.04445317413473,-16.6819586339912,-29.927301666504775,-38.18955177197245,30.266598796871946,4.34002685546875,12.226914121068376,14.73499450683596,0.5697068507888616,28.90028216288306,7.652350678812411,21.81763833485951,-16.239990234375,99.88055179245146,29.56071061282384,7.082643828023558,7,-8.3599853515625,-21.649993896484375,-37.97249221801758,-37.329986572265625,-29.05999755859375,2,-0.0904298719166936,4.425780451479135,301.1099853515625,8.520249031037324,299.4100036621094,4.386088953347836,293.67999267578125,-0.0904298719166936
9910,2019-07-05,300.6499938964844,303.79998779296875,298.70001220703125,302.5,1046800.0,-0.01565006349710696,1.2921332903570915,-0.692890616070408,74.22099310591265,82.72738219758574,-4.602485469296823,-10.52042285551886,-24.405605579188943,-32.85329588731287,31.89251384429241,6.72998046875,11.759928283433283,8.735496520996094,-4.356103933890267,21.827096975882455,2.189696293552913,15.281296748439274,-10.484390869140611,71.36028929773194,-1.445155214127638,6.545800227443194,7,-3.579986572265625,-15.774993896484375,-32.88499069213867,-32.54998779296875,-28.649993896484375,4,-0.08591381039960722,1.9077273034391118,305.42999267578125,4.425780451479135,301.1099853515625,8.520249031037324,299.4100036621094,-0.08591381039960722
9911,2019-07-08,297.80999755859375,299.57000732421875,294.8699951171875,299.29998779296875,1223200.0,-0.009446187911343995,3.6304870715574262,0.8053974695237623,67.50151059575018,79.48504729955113,-1.3827257044742396,-6.757285466585984,-21.09920142183705,-29.527946043705526,32.80526801230915,5.779998779296875,10.947443231574823,5.089500427246094,-7.318700811046426,17.497701665538614,-1.1146001919001947,11.293601046392382,-6.72732998046871,27.788257962536704,-44.46106640083495,6.204100619146266,7,-0.739990234375,-12.93499755859375,-29.072494506835938,-29.709991455078125,-22.639984130859318,0,-0.09855278984628812,1.2921332903570915,300.6499938964844,1.9077273034391118,305.42999267578125,4.425780451479135,301.1099853515625,-0.09855278984628812
9912,2019-07-09,296.8999938964844,297.5899963378906,295.7699890136719,296.2300109863281,886500.0,-0.0030556518235433927,-1.289278722505854,-0.44965590693101753,62.191260046520576,76.63141207241111,-0.2917675458729718,-5.072460845461592,-19.842061546770026,-28.117943939349004,33.51646284721268,2.040008544921875,9.961701209142404,3.5224975585937273,-8.26394715858595,15.308942275773404,-2.3707247999961396,9.415719917183594,-4.955285640624936,19.187103026946577,-48.83760258664053,5.893222358589839,7,0.170013427734375,-12.024993896484375,-28.162490844726562,-28.79998779296875,-27.419982910156307,1,-0.07052880724782751,3.6304870715574262,297.80999755859375,1.2921332903570915,300.6499938964844,1.9077273034391118,305.42999267578125,-0.07052880724782751
9913,2019-07-10,296.5199890136719,299.1700134277344,296.17999267578125,298.5400085449219,842900.0,-0.0012799086918977576,-1.214820173158216,-3.015031429352282,56.58914311890696,73.75252837524538,0.6224250264285729,-3.9938603543731688,-19.08961200591989,-27.215115305303016,33.983560311568326,2.990020751953125,8.680687319889955,2.5689926147460938,-8.612017045334028,13.750002274826215,-3.021512215293967,8.159497444786155,-3.764962520742131,15.595380257639476,-47.067907307538206,5.590504830040062,7,0.550018310546875,-11.644989013671875,-27.317489624023438,-28.41998291015625,-23.209991455078182,2,-0.07328335786410689,-1.289278722505854,296.8999938964844,3.6304870715574262,297.80999755859375,1.2921332903570915,300.6499938964844,-0.07328335786410689
9914,2019-07-11,295.54998779296875,298.8800048828125,294.510009765625,298.1400146484375,804700.0,-0.0032712844214303205,1.1474138835985184,1.2821791153009428,53.83813040007887,70.93375726066454,2.3611953551562124,-2.3297287564468547,-17.90969232280281,-25.824014525003463,34.34660722941455,4.3699951171875,7.3509452011173835,1.0824920654296761,-9.328152349492257,11.493136480351609,-4.122830142031262,6.287814272890614,-2.033262157192894,11.19462311194623,-48.596875058185844,5.2053222074609655,7,1.52001953125,-7.824981689453125,-26.347488403320312,-27.449981689453125,-19.399993896484318,3,-0.050921970612670786,-1.214820173158216,296.5199890136719,-1.289278722505854,296.8999938964844,3.6304870715574262,297.80999755859375,-0.050921970612670786
9915,2019-07-12,290.94000244140625,291.489990234375,288.29998779296875,290.95001220703125,1640600.0,-0.015597988638022753,4.853399036846231,0.003864734299516908,44.54771406070817,67.38081723330036,7.294640385757873,2.7936558476693563,-13.108079764819308,-20.78895584251825,34.23281665339096,7.25,6.573248861750585,-3.7624938964843864,-13.586835983925766,6.061848190956994,-8.674664940205105,1.149677147236332,14.510009765625,23.42511156362376,-32.82509235320026,4.9121710437207,7,5.93499755859375,-0.904998779296875,-21.737503051757812,-22.839996337890625,-11.420013427734318,4,-0.050079078854593284,1.1474138835985184,295.54998779296875,-1.214820173158216,296.5199890136719,-1.289278722505854,296.8999938964844,-0.050079078854593284
9916,2019-07-15,288.8299865722656,291.54998779296875,288.239990234375,290.80999755859375,1629000.0,-0.007252408920858433,-1.0949327358590786,197.8079268292683,39.909895131202845,62.81206564222077,9.660207323260408,5.465033732234133,-10.869558612095489,-18.284015180366794,34.035788399772024,3.30999755859375,5.998003996967157,-6.0510086059570085,-15.263673166538695,3.1616559546246776,-10.65734088624788,-1.444676325666137,16.27702514648439,5.3979422317153185,-45.424758917218696,4.6063322802908475,7,8.0150146484375,2.6600189208984375,-19.252487182617188,-20.72998046875,-12.639984130859375,0,-0.05826952655435147,4.853399036846231,290.94000244140625,1.1474138835985184,295.54998779296875,-1.214820173158216,296.5199890136719,-0.05826952655435147
9917,2019-07-16,286.2099914550781,287.989990234375,285.04998779296875,285.55999755859375,1959800.0,-0.009071063390199474,-2.5209326974032855,-0.32827792419968865,39.2035173572289,58.034099006189855,11.410842616241496,8.545197943928258,-8.175611308376233,-15.268026286726638,33.61789998768128,3.779998779296875,5.468789367204863,-8.685003662109352,-17.841072506609123,0.4710651823904186,-13.263038084359266,-4.106969239859438,18.222339404296918,8.215308471206113,-40.25492453821088,4.578034422249895,7,9.040008544921875,7.730010986328125,-14.919990539550781,-18.1099853515625,-7.940002441406193,1,-0.03857300009415099,-1.0949327358590786,288.8299865722656,4.853399036846231,290.94000244140625,1.1474138835985184,295.54998779296875,-0.03857300009415099
9918,2019-07-17,287.0,288.3900146484375,284.5400085449219,286.5799865722656,1671500.0,0.0027602409716918075,1.4062216881717353,0.6461805718578337,42.16829369275667,53.352273056562865,9.397048099773315,7.991655532490768,-8.891278351612073,-15.663805779870245,32.812028513479405,3.850006103515625,5.079646831395564,-7.784994506835915,-17.275884311748086,1.705895298076257,-12.530439409292,-3.039549604379829,16.269390275390663,17.15475650839659,-32.557386496583504,4.745444902456085,7,7.1699981689453125,6.94000244140625,-14.580009460449219,-18.0050048828125,-8.829986572265568,2,-0.061045257887358595,-2.5209326974032855,286.2099914550781,-1.0949327358590786,288.8299865722656,4.853399036846231,290.94000244140625,-0.061045257887358595
9919,2019-07-18,293.7300109863281,293.8999938964844,287.010009765625,287.010009765625,1543000.0,0.023449515631805307,-1.050590142642404,15.999491389958585,49.94818816791779,50.65529473011899,0.9307382669686604,1.4086906160427475,-15.233165121697539,-21.984233420503756,31.907568256997475,6.899993896484375,4.108971517042221,-1.1024841308593523,-10.560575129120537,8.355606867401832,-5.831529629989973,3.6265613682712683,8.04102875062506,98.18394042542093,45.98300278387257,4.729045499130598,7,-1.6750030517578125,0.3549957275390625,-19.112510681152344,-23.085006713867188,-24.370025634765625,3,-0.06951966998253001,1.4062216881717353,287.0,-2.5209326974032855,286.2099914550781,-1.0949327358590786,288.8299865722656,-0.06951966998253001
9920,2019-07-19,289.82000732421875,295.6000061035156,289.67999267578125,295.5299987792969,1593100.0,-0.013311556585518192,1.0239341029667228,-0.8497009550365348,45.448133102628255,48.20491945310545,3.512309796404395,5.313911358248674,-10.934106342142059,-17.685619940719903,30.637067010293208,5.920013427734375,2.7380581735524743,-4.836488342285179,-14.539353035492127,4.866376350921769,-9.687920688888653,0.014944004318294901,10.57254991737193,47.73960167101713,-4.362495878204214,4.851432346603478,7,2.035003662109375,4.67999267578125,-15.202507019042969,-19.175003051757812,-18.899993896484318,4,-0.04716725237137209,-1.050590142642404,293.7300109863281,1.4062216881717353,287.0,-2.5209326974032855,286.2099914550781,-0.04716725237137209
9921,2019-07-22,291.7300109863281,294.5299987792969,289.989990234375,291.0,1106100.0,0.006590309895247115,-2.3017877553738084,-0.1278479997862163,40.04667019989084,45.744409470146586,0.7254512922289678,3.361229862400876,-12.376159427970038,-19.2741929255194,29.31178195509243,4.709991455078125,0.753054111132542,-2.7899856567382812,-12.580900666609182,7.000929353132619,-7.6854431616737315,2.105471848197169,7.394342359529048,65.00907801574995,17.78829182130049,4.895457504935454,7,0.125,3.17498779296875,-17.112510681152344,-21.085006713867188,-18.800018310546875,0,-0.041853842638179595,1.0239341029667228,289.82000732421875,-1.050590142642404,293.7300109863281,1.4062216881717353,287.0,-0.041853842638179595
9922,2019-07-23,293.6199951171875,294.3900146484375,290.989990234375,292.4100036621094,1025100.0,0.0064785385791108485,1.4727175879173926,1.6574975962543372,40.34048689563104,43.93900322311593,-1.8760125380166528,1.3905354030168837,-13.772385664325725,-20.835358742832227,27.85487267510607,3.4000244140625,-0.7274305542249522,-0.8035018920898551,-10.589716222368622,8.982712438188912,-5.696609057229239,4.0896052730495285,4.337610644594861,82.09754590054467,39.75883666561168,4.893107165139373,7,-1.9099884033203125,1.3750152587890625,-19.00249481201172,-22.974990844726562,-17.559997558593807,1,-0.05936241729322522,-2.3017877553738084,291.7300109863281,1.0239341029667228,289.82000732421875,-1.050590142642404,293.7300109863281,-0.05936241729322522
9923,2019-07-24,288.3599853515625,289.0400085449219,278.51998901367193,289.010009765625,2538300.0,-0.01791434457154617,28.63294077194173,-0.5372140533178642,28.506676052744425,41.12439718452321,2.352125665690835,6.58076040547013,-7.808432201397579,-15.345471477214232,25.958022891610366,15.100006103515568,-2.00739331958971,-5.805010986328114,-15.956897919622293,4.346875946966065,-10.880954452975175,-0.7290675196810525,8.524212632871013,57.61116213251177,21.619545938803462,5.075943466647079,7,-1.29998779296875,3.6250152587890625,-12.317481994628906,-17.714981079101562,-2.589996337890625,2,-0.034990972570584145,1.4727175879173926,293.6199951171875,-2.3017877553738084,291.7300109863281,1.0239341029667228,289.82000732421875,-0.034990972570584145
9924,2019-07-25,290.5899963378906,291.8399963378906,288.1300048828125,289.29998779296875,1214300.0,0.0077334273117311,-1.044086862215945,-1.9845539906103287,36.463955455545886,40.22620178394963,-0.732478291191967,4.449723563971816,-9.497494961073414,-17.256695474954313,24.576378190352788,3.709991455078125,-2.9942980254727445,-3.4929992675781136,-13.736773384389721,6.750774849233494,-8.614886325983889,1.6288877908276618,4.457780749466735,70.6674194804869,37.53246873671927,5.121887058405793,7,-3.529998779296875,1.3950042724609375,-12.427497863769531,-18.979995727539062,-3.529998779296875,3,-0.04274057285755484,28.63294077194173,288.3599853515625,1.4727175879173926,293.6199951171875,-2.3017877553738084,291.7300109863281,-0.04274057285755484
9925,2019-07-26,287.2099914550781,292.1499938964844,286.5,292.1499938964844,1274000.0,-0.011631525260361375,1.2874457911709107,-3.829433890847153,35.94165239951269,39.78528592487294,2.30519866744055,7.708278728091727,-5.464429469515949,-13.494645618751179,23.16707150912268,5.649993896484375,-3.8692201426882207,-6.545004272460915,-17.241086666630167,4.151078121708338,-11.893045469545541,-1.1969630753762885,6.185006824910715,54.27855803101681,19.621804111695077,5.34804119708462,7,-0.149993896484375,4.7750091552734375,-6.407501220703125,-13.93499755859375,-3.67999267578125,4,-0.06214966970014868,-1.044086862215945,290.5899963378906,28.63294077194173,288.3599853515625,1.4727175879173926,293.6199951171875,-0.06214966970014868
9926,2019-07-29,288.9200134277344,289.19000244140625,285.75,288.5,1060000.0,0.0059539083720341335,6.166735543758146,-0.08502291906050385,39.63640543132763,39.8333845997728,0.6808931626109711,5.927260489297964,-6.616361829982452,-14.757386089264173,22.222369930921264,3.44000244140625,-4.6119713024035605,-4.596983337402321,-15.509727278396838,6.315760603592196,-10.053355307899551,0.859388633094909,3.22998046875,65.5324991490858,27.724326915369637,5.456371970497246,7,-1.860015869140625,3.0649871826171875,-4.852516174316406,-13.605010986328125,-3.02001953125,0,-0.06230098007558815,1.2874457911709107,287.2099914550781,-1.044086862215945,290.5899963378906,28.63294077194173,288.3599853515625,-0.06230098007558815
9927,2019-07-30,283.9100036621094,286.5400085449219,283.42999267578125,285.95001220703125,1343300.0,-0.017340473254817024,-1.0733228218300188,-4.85700791978493,35.38144437856174,39.07929023152892,5.9567563479355385,10.241601959834043,-0.9244347102728057,-9.317820893080125,20.68967757881033,5.490020751953125,-4.8265259095916235,-8.831993103027344,-20.175641385767904,2.511655179713216,-14.503817244397624,-3.160168961657064,8.239990234375,39.545214361840024,-1.0284134348673177,5.6718241413702675,7,3.149993896484375,8.074996948242188,0.464996337890625,-8.595001220703125,10.1099853515625,1,-0.03867426594589385,6.166735543758146,288.9200134277344,1.2874457911709107,287.2099914550781,-1.044086862215945,290.5899963378906,-0.03867426594589385
9928,2019-07-31,277.67999267578125,284.4800109863281,275.57998657226557,284.0,1903700.0,-0.02194361208118145,1.4450518126027185,3.0980298293117117,31.53547513127141,37.0334332274571,11.986167404631772,15.416719336094957,5.891119506012842,-2.674792428246292,19.267781566019483,8.900024414062557,-4.864329998250014,-13.890504455566429,-26.37725279204261,-1.4037561190902466,-20.13387862380455,-7.647130287328309,13.107000732421852,12.673537569571874,-30.310298476637545,6.243374168238103,7,7.910003662109375,12.835006713867188,6.767509460449219,-2.364990234375,17.3699951171875,2,-0.005834036156429412,-1.0733228218300188,283.9100036621094,6.166735543758146,288.9200134277344,1.2874457911709107,287.2099914550781,-0.005834036156429412
9929,2019-08-01,277.8099975585937,284.239990234375,275.76998901367193,279.45001220703125,1552000.0,0.0004681823906709237,-1.9615224559045175,0.2594956879484768,35.04899064945093,35.87797295488185,10.460451333022604,13.819954546851193,6.2812588378129135,-2.4582039997664538,17.349080158305586,8.470001220703068,-4.679346316560554,-12.379499816894565,-24.51676062223237,-0.2422390115567623,-18.448130219563495,-6.310869414225635,11.152155029296921,13.458117082837553,-30.677888742258013,6.068630402668911,8,7.244995117187557,12.705001831054744,7.330001831054744,-2.0099945068358807,14.209991455078182,3,0.028652645783200592,1.4450518126027185,277.67999267578125,-1.0733228218300188,283.9100036621094,6.166735543758146,288.9200134277344,0.028652645783200592
9930,2019-08-02,274.82000732421875,277.82998657226557,271.0,277.82998657226557,2096300.0,-0.010762716463234234,3.5382283460576613,1.8353368068476874,34.360395753573115,35.24616468306876,12.403266252277945,15.574099632646607,9.564274092758524,0.8549314392528231,16.165835439731037,6.829986572265568,-4.7681197103449335,-14.077990722656239,-27.00024448545986,-1.155736959852618,-20.53911760405805,-7.616863841254428,12.536285341796884,21.00058719906048,-26.877404599885775,6.4611268814018015,8,7.875,13.404998779296875,10.98748779296875,0.9799957275390625,14.67999267578125,4,0.044538206492130916,-1.9615224559045175,277.8099975585937,1.4450518126027185,277.67999267578125,-1.0733228218300188,283.9100036621094,0.044538206492130916
9931,2019-08-05,268.45999145507807,271.75,266.489990234375,268.6300048828125,2569400.0,-0.023142477620406443,-1.559605574819754,0.05648325577153195,31.71237692062921,34.28748579695744,16.89163737205655,20.682972605122984,16.170085325292746,7.441319776241869,15.897732260086533,8.33001708984375,-5.91567013375635,-18.970506286621173,-34.107733218989154,-3.833279354253193,-26.539119752805163,-11.401892820437183,16.606420237695374,9.825433524251656,-41.290459353280546,7.568613466183985,8,10.86000061035162,17.510009765625057,17.457504272460994,7.340011596679744,26.480010986328182,0,0.05613502124669667,3.5382283460576613,274.82000732421875,-1.9615224559045175,277.8099975585937,1.4450518126027185,277.67999267578125,0.05613502124669667
9932,2019-08-06,275.95999145507807,277.32000732421875,270.010009765625,271.39999389648443,2287500.0,0.027937123738063452,1.00823300580167,-26.82139651767121,40.00724819030029,35.56532714557476,7.401467586469039,12.157063238790045,8.982953572784481,0.17272669446589362,15.253361998805914,8.860015869140682,-6.456628664396646,-10.423506164550815,-25.69901982216055,4.85200749305892,-18.061262993355683,-2.7857493357459475,6.134192804351642,52.64030181663318,-2.6569608170024708,7.637756828804865,8,3.3600006103516193,10.010009765625057,10.260009765625057,-0.15998840332025566,19.010009765625057,1,0.03601972296416878,-1.559605574819754,268.45999145507807,3.5382283460576613,274.82000732421875,-1.9615224559045175,277.8099975585937,0.03601972296416878
9933,2019-08-07,274.79000854492193,276.3599853515625,269.16000366210943,272.3599853515625,1664300.0,-0.004239683093143598,1.5852824668386851,0.5329001084177956,30.9380213721101,34.95133446963746,7.201427285438001,12.24334269700671,10.633389073717979,1.5431568926856585,14.409486272216038,7.199981689453068,-7.015810351670098,-10.506990051269497,-25.83788206176763,4.823901959228635,-18.172436056518563,-2.841544046020431,4.807504670499043,46.760666538292575,-2.9831778502441253,7.66544600524906,8,4.529983520507756,11.179992675781193,12.479980468749943,1.7049865722655682,22.859985351562443,2,0.06998063929098897,1.00823300580167,275.95999145507807,-1.559605574819754,268.45999145507807,3.5382283460576613,274.82000732421875,0.06998063929098897
9934,2019-08-08,280.5,281.0,277.04998779296875,277.44000244140625,1348200.0,0.020779472606423433,-1.0572836366526266,1.2592462355733314,40.947941132184596,35.50758877326766,-0.10096431848586462,5.637047439089542,5.5323319754027125,-3.938174556536694,13.611908852184563,6.209991455078068,-7.6908421609419975,-4.04449920654298,-18.719823918543455,10.630825505457494,-11.382161562543217,3.293163149457257,-14.010009765625,96.55410293944442,44.633524614408564,7.337662356000227,8,-2.660003662109375,5.470001220703125,7.7949981689453125,-2.8349990844726562,14.829986572265625,3,0.05187161423518272,1.5852824668386851,274.79000854492193,1.00823300580167,275.95999145507807,-1.559605574819754,268.45999145507807,0.05187161423518272
9935,2019-08-09,276.3699951171875,280.95999145507807,275.64999389648443,278.77999877929693,921900.0,-0.014723725072415372,-1.758435917150874,-0.7875835244839121,35.69832062526312,35.07002379481606,2.6034644265372435,9.085347305803339,10.132028959433114,0.3599959023094925,14.06215530842043,5.309997558593636,-7.557675816475182,-7.446003723144543,-22.230706258079636,7.33869881179055,-14.83835499061206,-0.05365245567702459,-9.58980468750002,68.09095956791681,17.089615234273396,7.392351267467538,8,0.1450042724609375,8.774993896484375,14.055007934570312,3.4250106811523438,16.339996337890625,4,0.056626964478717845,-1.0572836366526266,280.5,1.5852824668386851,274.79000854492193,1.00823300580167,275.95999145507807,0.056626964478717845
9936,2019-08-12,272.0,276.29000854492193,270.98001098632807,274.73001098632807,1183900.0,-0.015812118516463802,-1.2264191986078268,1.1327829203124695,30.758299708621976,34.556341053711634,4.828747069179997,12.785345086960945,14.96285840752023,4.879721481928186,14.72044967025234,5.389984130859432,-8.215144978858461,-10.974499511718761,-26.45695560130656,4.507956577869038,-18.71572755651266,-3.2332714669248617,-4.935413378906276,23.986462975515973,-22.127951302014647,7.741228044793898,8,3.4850006103515625,11.029998779296875,18.972503662109375,7.795005798339844,22.959991455078125,0,0.06433823529411775,-1.758435917150874,276.3699951171875,-1.0572836366526266,280.5,1.5852824668386851,274.79000854492193,0.06433823529411775
9937,2019-08-13,275.17001342773443,278.0599975585937,270.26998901367193,272.07000732421875,1905600.0,0.011654461131376692,-1.3253608566730641,-1.1355288015471565,37.807396992704355,35.25322126053752,0.32250252624544373,9.218472731417535,12.354821408686291,1.7928504100888176,15.885785768313465,7.790008544921761,-8.609051718232308,-7.252487182617131,-23.033576200912137,8.528601835677875,-15.143031691764634,0.6380573265303724,-7.826718539062597,50.76023331520517,5.848092295400107,7.890544509147508,8,0.19497680664056816,7.659988403320256,15.802490234374943,6.569992065429631,20.079986572265568,1,0.07184645146250235,-1.2264191986078268,272.0,-1.758435917150874,276.3699951171875,-1.0572836366526266,280.5,0.07184645146250235
9938,2019-08-14,269.48001098632807,275.29998779296875,269.3699951171875,272.6400146484375,1856200.0,-0.020678134112533608,-2.5088346560488275,-1.0193540130536218,31.65945487326327,34.876606174294444,5.282529413774512,14.259726407156052,18.465548603602258,7.649354199214542,17.240584525586364,5.92999267578125,-9.539666088296258,-12.0664901733399,-28.699749161028194,4.566768814348393,-20.38311966718402,-3.7498606794957823,-1.8635819954296835,0.9459658035325164,-39.02668758834002,8.316629493844136,8,4.264984130859432,13.34999084472662,21.492492675781307,12.259994506835994,26.849975585937557,2,0.09458953983666074,-1.3253608566730641,275.17001342773443,-1.2264191986078268,272.0,-1.758435917150874,276.3699951171875,0.09458953983666074
9939,2019-08-15,273.3099975585937,275.989990234375,270.760009765625,274.66000366210943,1603700.0,0.01421250711044375,1.608482560750082,0.4272166262663615,38.01725294586547,35.282923640104705,0.8348867188645386,9.298209218706972,14.889603138439497,3.9301545981149957,17.746255380873695,6.509979248046932,-9.821499700090214,-7.2155029296875455,-23.19386612281403,8.762860263438938,-15.204684526250787,0.7736786668756963,-5.425897147513297,33.99485492955118,-3.9960137894130057,7.989181596563233,8,0.43499755859380684,9.375000000000057,17.662506103515682,8.43000793457037,17.140014648437557,3,0.08905637025836399,-2.5088346560488275,269.48001098632807,-1.3253608566730641,275.17001342773443,-1.2264191986078268,272.0,0.08905637025836399
9940,2019-08-16,276.14999389648443,277.35000610351557,274.25,276.58999633789057,1035100.0,0.010391117643919756,2.163236072618691,0.3259262608222768,39.20174321263938,36.115075450328064,-2.007747116762573,5.672407032340345,12.29449690716416,1.1764308962398786,17.945149063981187,4.040008544921875,-9.27710217400579,-3.6920059204101108,-19.157602145446106,11.773590304625884,-11.424804032928137,4.040792192107915,-8.003575493625647,78.02067749706882,41.716136224186336,7.732798112518,8,-1.0699920654297443,4.895004272460881,16.247512817382756,5.590011596679631,9.010009765624943,4,0.06945498134963146,1.608482560750082,273.3099975585937,-2.5088346560488275,269.48001098632807,-1.3253608566730641,275.17001342773443,0.06945498134963146
9941,2019-08-19,279.51998901367193,280.20001220703125,276.01998901367193,278.60000610351557,1089100.0,0.012203495171724477,2.6666398972052185,-2.090858648911882,46.181931297483054,36.80115135112615,-4.07212211918943,1.4132225592707073,9.038548962337472,-2.045464514170078,17.975348389242868,4.180023193359318,-8.95070075446165,0.2884902954102131,-14.129713227216484,14.70669381803691,-6.920611465903164,7.49759205672359,-11.116498978870311,93.72094071765561,55.43757705010347,7.209101761313361,8,-4.439987182617244,1.5250091552733807,13.935012817382756,2.2200164794921307,2.809997558593693,0,0.04718804722320247,2.163236072618691,276.14999389648443,1.608482560750082,273.3099975585937,-2.5088346560488275,269.48001098632807,0.04718804722320247
9942,2019-08-20,276.19000244140625,279.41000366210943,276.0,278.0,1031000.0,-0.01191323233810948,-2.114155123881772,-1.9674251973725427,48.63528927708123,38.767514451678494,-0.78905486744884,3.552587800635024,12.379506644900687,1.3916095195996832,18.00818821137124,3.519989013671932,-8.413191465754949,-2.1699966430663835,-14.939066630556852,10.599073344424085,-8.554531636811646,4.214538350678879,-7.534582207300673,62.97319078669289,20.564264259586828,6.384534993745246,8,-1.0050048828125,4.8549957275390625,17.977500915527344,5.5500030517578125,10.660003662109375,1,0.06796042162190119,2.6666398972052185,279.51998901367193,2.163236072618691,276.14999389648443,1.608482560750082,273.3099975585937,0.06796042162190119
9943,2019-08-21,278.26998901367193,279.70999145507807,277.0,278.26998901367193,749600.0,0.007530998783009668,-1.1338699987983698,-0.0,50.40678447304783,39.81849704510774,-2.5965487252920525,0.7145617274674692,10.293300799291785,-0.6227152606882669,18.39169928560212,3.519989013671818,-7.051983319078545,0.41448974609380684,-11.456761948711403,12.285741440899017,-5.521136101308798,6.350115593496412,-9.367677184248464,79.55484434099566,32.100652435245244,5.935625847402604,8,-3.1049957275391193,2.7750091552733807,16.325012207031193,3.4700164794921307,9.130004882812443,2,0.06101991467536161,-2.114155123881772,276.19000244140625,2.6666398972052185,279.51998901367193,2.163236072618691,276.14999389648443,0.06101991467536161
9944,2019-08-22,278.17001342773443,280.91000366210943,276.17001342773443,279.42999267578125,845700.0,-0.0003592754874208737,1.2464402195528788,-100.0,53.12209720017228,41.75447222009765,-3.1981597859734734,-0.17248853482675486,10.380286279429868,-0.49643150128264324,19.17738917147556,4.739990234375,-6.605600548729171,0.9355133056641307,-9.320372137445986,11.191398748774247,-4.192429415890899,6.063456027219161,-9.025747834899448,58.85902811189807,7.725739300215366,5.127942721555047,8,-3.0300140380859943,2.8749847412108807,15.88498687744135,3.5699920654296307,13.099975585937443,3,0.06528371955249934,-1.1338699987983698,278.26998901367193,-2.114155123881772,276.19000244140625,2.6666398972052185,279.51998901367193,0.06528371955249934
9945,2019-08-23,269.3599853515625,280.22000122070307,267.45999145507807,278.10000610351557,1758500.0,-0.03167137955529731,-1.0350878900783684,6.936638651391747,50.802134383008536,43.98156496169615,5.043282157196927,7.622505264505207,19.04180080064657,8.310976693858663,20.202603746288034,12.760009765625,-5.772170978046461,-6.982014465332043,-16.67397048100969,2.7099415503456044,-11.827992473170866,-2.136036457493219,11.6400146484375,14.126335851882407,-40.48755357578916,4.84597800783883,8,4.82501220703125,11.685012817382812,23.71002197265625,12.380020141601562,18.040008544921875,4,0.07829680725569732,1.2464402195528788,278.17001342773443,-1.1338699987983698,278.26998901367193,-2.114155123881772,276.19000244140625,0.07829680725569732
9946,2019-08-26,270.92001342773443,272.3599853515625,268.8900146484375,270.51998901367193,1052000.0,0.005791610339359821,1.115856268259624,-0.045769275087031054,44.976095767813334,44.77808704781937,3.7033993841062625,4.895831603995191,17.37991733731036,6.726237491344648,21.17419079442973,3.469970703125,-5.939194696832658,-4.521986389160077,-12.484769084549441,3.440796306229288,-8.503377736854759,-0.5405950414653944,9.989990234375,25.725047080979913,-27.934807027886094,3.981391347694683,8,3.264984130859318,9.589981079101506,22.25749206542963,10.81999206542963,8.6099853515625,0,0.05256160316178837,-1.0350878900783684,269.3599853515625,1.2464402195528788,278.17001342773443,-1.1338699987983698,278.26998901367193,0.05256160316178837
9947,2019-08-27,272.92999267578125,274.07000732421875,271.57998657226557,272.8900146484375,1002600.0,0.0074190873631525545,1.1465628370735277,0.09993896856881294,48.17645393907367,46.61330916624276,1.4999987613363714,2.130302166454726,15.267739942939272,4.730288351148658,21.743699987941362,3.149993896484318,-5.3996791597598985,-1.9630065917968977,-8.917794762893209,4.991781579299413,-5.440400677345053,1.5143874937512578,7.711010742187568,40.669117146552395,-13.29075347551494,3.4773940855481666,8,1.2550048828125,7.510009765625,20.45001220703125,8.810012817382812,9.980010986328125,1,0.034441044035973034,1.115856268259624,270.92001342773443,-1.0350878900783684,269.3599853515625,1.2464402195528788,278.17001342773443,0.034441044035973034
9948,2019-08-28,276.0599975585937,278.02999877929693,271.0,272.01998901367193,1316600.0,0.011468160212537049,-1.312504705640262,101.05572519083685,45.41511358064216,47.43529368121794,-0.6688112666981851,-1.188211732655816,11.964382107977542,1.609664105169486,21.099764294674955,7.029998779296932,-4.0301522643407,1.2479980468749545,-5.60714149936922,8.10313759311913,-2.1795717262471044,4.675567819997013,4.317385620117307,63.940507793886866,14.733663343169745,3.427569773122076,8,-1.8749999999999432,3.2599945068359943,17.292510986328182,5.680007934570369,16.239990234375057,2,0.03908573730473841,1.1465628370735277,272.92999267578125,1.115856268259624,270.92001342773443,-1.0350878900783684,269.3599853515625,0.03908573730473841
9949,2019-08-29,285.7699890136719,286.739990234375,278.82000732421875,279.19000244140625,1858500.0,0.03517348236235218,-1.1639366132885296,1.6287061027473775,58.7037029711139,49.602178098826215,-9.415636837198463,-10.826357211437369,2.07488316281524,-8.065205319745928,20.36306256337337,10.679992675781307,-3.1181716037464184,10.559989929199219,2.2105439988851003,18.909435859513337,6.3852669640421595,14.734712894356278,-18.309997558593807,94.96887301805889,46.161684637717826,4.174722965157053,8,-8.669998168945312,-6.4499969482421875,3.7525100708007812,-4.0299835205078125,3.3900146484375,3,0.005703905047686808,-1.312504705640262,276.0599975585937,1.1465628370735277,272.92999267578125,1.115856268259624,270.92001342773443,0.005703905047686808
9950,2019-08-30,287.05999755859375,290.17999267578125,284.6199951171875,288.6199951171875,2165900.0,0.004514149821590152,1.3760710512930865,-0.23708217964593972,64.78790515814354,51.669508527788494,-10.052433001224074,-11.755046846572213,0.5986029271148823,-9.302333890439172,19.22124877939354,5.55999755859375,-1.15457537269657,11.237998962402344,1.3553461425727278,21.12065178223196,6.296672552487564,16.179325372317123,-19.21440612792975,85.3452403136333,32.01874376589616,4.941326409914802,8,-8.240005493164062,-7.7400054931640625,2.4625015258789062,-5.3199920654296875,-15.1300048828125,4,0.014665893858021084,-1.1639366132885296,285.7699890136719,-1.312504705640262,276.0599975585937,1.1465628370735277,272.92999267578125,0.014665893858021084
9951,2019-09-03,283.5299987792969,286.25,281.25,284.42999267578125,1590000.0,-0.012297076601821999,1.2026390261281064,0.5769200672952776,58.15131681526726,52.72684492092027,-6.586428685707858,-7.418503742264136,3.8613642884365618,-5.75621085819057,17.391180970147147,5.80999755859375,0.11072664857471182,6.954499816894554,-2.8625239440762016,16.77152357786531,2.045987936409176,11.863011697379932,-14.791031298828159,65.32848573565212,11.194993867548142,4.9085118804853805,9,-4.7100067138671875,-5.19500732421875,5.992500305175781,-1.2949981689453125,-7.019989013671875,1,0.013649332112472434,1.3760710512930865,287.05999755859375,-1.1639366132885296,285.7699890136719,-1.312504705640262,276.0599975585937,0.013649332112472434
9952,2019-09-04,285.8999938964844,289.25,283.4800109863281,285.07000732421875,1288300.0,0.008358886634187712,-1.8778148996567705,-0.9222135566783086,67.11842815255234,54.583694218643,-8.30787536412521,-9.492312537989676,1.211022231010645,-8.12264214519007,16.636847833007533,5.769989013671875,1.2328474170158756,8.827494812011707,-1.8288940558913396,19.483883679914754,3.499300378060184,14.15568924596323,-16.303385408203155,77.68508647711181,16.128759325845266,5.328194433951514,9,-7.0800018310546875,-7.56500244140625,3.6225051879882812,-3.6649932861328125,-5.239990234374943,2,-0.02228050106042967,1.2026390261281064,283.5299987792969,1.3760710512930865,287.05999755859375,-1.1639366132885296,285.7699890136719,-0.02228050106042967
9953,2019-09-05,294.0199890136719,294.7099914550781,286.4700012207031,288.3999938964844,1470500.0,0.0284015225272356,1.3542829241071428,6.771187998676325,69.81818521640037,56.43881510933501,-15.59920690528719,-16.967722474417997,-7.035624673873372,-16.19405502343841,15.979626226865973,8.80999755859375,1.842498640565566,15.985990905761696,2.984602259365147,28.987379552158245,9.485296582563421,22.48668522895997,-23.600045157890634,95.65762661734684,29.350286232511152,6.500694323198288,9,-12.93499755859375,-13.419998168945312,-4.497489929199219,-11.16998291015625,-10.379974365234375,3,-0.03778649672368328,-1.8778148996567705,285.8999938964844,1.2026390261281064,283.5299987792969,1.3760710512930865,287.05999755859375,-0.03778649672368328
9954,2019-09-06,295.04998779296875,296.9200134277344,293.510009765625,295.8500061035156,2337300.0,0.0035031590292624593,1.3197043772511652,-0.14235213623232476,68.73513522670677,58.43137075863481,-15.62624197105589,-17.76247373475553,-8.141008946662112,-17.119650523578287,16.17057445221624,3.410003662109375,2.6167627591593146,16.288490295410156,1.2391039509980715,31.33787663982224,8.763797123204142,23.81318346761617,-23.1726410812297,88.06621549247772,22.280491010698526,7.524693172206029,9,-12.144973754882812,-13.344985961914062,-6.997489929199219,-12.199981689453125,-10.79998779296875,4,-0.009320454545924672,1.3542829241071428,294.0199890136719,-1.8778148996567705,285.8999938964844,1.2026390261281064,283.5299987792969,-0.009320454545924672
9955,2019-09-09,292.0199890136719,296.67999267578125,291.0799865722656,296.2099914550781,1568400.0,-0.010269442144234087,1.1832361689470554,5.237383177570093,62.475055979377075,60.37569967103078,-10.106722803692094,-14.229452500086836,-5.272804487111159,-13.830480156288104,16.062675452383743,5.600006103515625,3.1150647530281503,12.475991821289085,-3.6395210554430264,28.591504698021197,4.418235382923058,20.533748259655113,-18.13922896465317,68.7299284288427,6.210228824980575,8.057756438366054,9,-8.059982299804688,-10.314987182617188,-4.234992980957031,-9.16998291015625,-6.0,0,-0.009793799942334092,1.3197043772511652,295.04998779296875,1.3542829241071428,294.0199890136719,-1.8778148996567705,285.8999938964844,-0.009793799942334092
9956,2019-09-10,289.5,291.1499938964844,285.0299987792969,290.010009765625,2428400.0,-0.008629508624335647,3.3871278248124086,0.1217206368628822,63.501728029996244,62.07850790335551,-5.223281077768888,-10.889495541434599,-2.944326839236169,-10.914528550891646,15.09792777008887,6.989990234375,3.4364162140233816,9.08100280761721,-7.209252179545217,25.371257794779638,0.9358753140359681,17.226130301198452,-13.77609968068407,44.79157678666309,-16.940798396353422,8.145127493581224,9,-5.5399932861328125,-7.7949981689453125,-4.0399932861328125,-5.720001220703125,-8.940002441406307,1,-0.06069087158624786,1.1832361689470554,292.0199890136719,1.3197043772511652,295.04998779296875,1.3542829241071428,294.0199890136719,-0.06069087158624786
9957,2019-09-11,294.94000244140625,295.0899963378906,286.25,289.5199890136719,1293700.0,0.01879102743145511,2.0909071508218937,-10.627273815222594,65.83097375140191,64.3469368112177,-8.060476317424559,-15.570759382480048,-8.701299534353154,-15.959160413505515,14.556729514633027,8.839996337890625,4.812892036788583,13.532505798339855,-3.783650791435832,30.848662388115542,4.8744275034520115,22.1905840932277,-17.52041307341682,83.3472788312475,22.88330889262781,8.658078294887833,9,-7.0699920654296875,-12.75,-12.295005798339844,-11.160003662109375,-13.350006103515625,2,-0.062487260199445505,3.3871278248124086,289.5,1.1832361689470554,292.0199890136719,1.3197043772511652,295.04998779296875,-0.062487260199445505
9958,2019-09-12,294.9700012207031,297.739990234375,294.3999938964844,296.0,1108200.0,0.0001017114635131211,-2.0783185902935015,-0.1900362043433951,65.97563934247344,65.15492974136878,-5.728405708730577,-14.327791850126232,-9.109259094487072,-15.578582920766962,13.989618530362252,3.339996337890625,6.623280018601122,12.288005065917957,-5.0839245706631,29.659934702499015,3.6020402476274285,20.973969884208486,-15.990377927934105,78.20620868659076,16.814697132856594,8.68596481829054,9,-5.475006103515625,-12.370010375976562,-12.325004577636719,-11.19000244140625,-13.549987792968693,3,-0.048513399665637946,2.0909071508218937,294.94000244140625,3.3871278248124086,289.5,1.1832361689470554,292.0199890136719,-0.048513399665637946
9959,2019-09-13,297.6499938964844,298.0400085449219,293.760009765625,294.0899963378906,1083000.0,0.009085644861139608,-1.0284495227075499,-3.4563124055583536,80.45212023339222,66.89539808306307,-7.315280600476285,-15.906322371345027,-12.28313158986532,-17.905368647644252,13.483184423886016,4.279998779296875,8.342014587729409,13.750997924804665,-4.255191299366402,31.75718714897573,4.7479033127191315,22.754092536890198,-16.79433390955478,97.00219557507178,28.407891587479668,9.003094612085533,9,-8.004989624023438,-14.899993896484375,-15.004997253417969,-13.8699951171875,-14.1099853515625,4,-0.04706863610055778,-2.0783185902935015,294.9700012207031,2.0909071508218937,294.94000244140625,3.3871278248124086,289.5,-0.04706863610055778
9960,2019-09-16,295.3299865722656,296.94000244140625,293.6700134277344,295.4100036621094,1062900.0,-0.007794414150149809,1.082785833689694,-0.02247672604454198,75.85256655565436,68.86220360977275,-4.1334889776613295,-12.72830995808738,-10.340048281550594,-15.204376552856559,13.196739401328944,3.97998046875,10.113432734122682,10.471990966796852,-7.836968279753535,28.78095021334724,1.3175113435216304,19.626470590072074,-12.412204758376959,79.16971607648858,4.939885053530276,9.154479623275199,9,-4.569976806640625,-12.579986572265625,-13.42498779296875,-11.54998779296875,-14.339996337890625,0,-0.03751730970791345,-1.0284495227075499,297.6499938964844,-2.0783185902935015,294.9700012207031,2.0909071508218937,294.94000244140625,-0.03751730970791345
9961,2019-09-17,292.7099914550781,295.9200134277344,291.3900146484375,294.760009765625,1514500.0,-0.00887141582741513,1.0732138243119618,25.619755911517924,70.68173188297122,69.25812624648594,-0.08311001907782156,-9.559613133557491,-8.043637531261652,-12.342341338617302,13.277650582388114,4.529998779296875,10.349831641025276,7.19249572753904,-11.25655880544167,25.64155026051975,-2.032031538951287,16.417022994029367,-7.977542433465487,54.792084589799,-22.70463275174947,9.224527266490348,9,-1.17498779296875,-9.959991455078125,-11.879997253417969,-8.92999267578125,4.220001220703125,1,-0.022855394884711222,1.082785833689694,295.3299865722656,-1.0284495227075499,297.6499938964844,-2.0783185902935015,294.9700012207031,-0.022855394884711222
9962,2019-09-18,294.9599914550781,295.1300048828125,291.0199890136719,292.70001220703125,1221700.0,0.007686789196416299,2.16154324682794,-1.1024190547078527,70.13208905104841,69.29300445033574,-1.0200687194022748,-10.8896293053906,-10.568411683995123,-14.393360012674009,13.338652832205977,4.110015869140625,10.234070413999916,8.503996276855446,-9.856654627197202,26.864647180908094,-0.6763291751708493,17.68432172888174,-8.630635290668351,56.125234749947836,-22.132582675246923,9.18032545202632,9,-3.42498779296875,-12.209991455078125,-15.702491760253906,-10.084991455078125,-1.519989013671875,2,-0.04882015972894249,1.0732138243119618,292.7099914550781,1.082785833689694,295.3299865722656,-1.0284495227075499,297.6499938964844,-0.04882015972894249
9963,2019-09-19,295.25,296.760009765625,293.8999938964844,293.9599914550781,1003800.0,0.000983213158812557,-3.0567495617167717,0.570805482411721,62.633280599940626,68.61502060291727,-1.248549987758679,-10.37420433979753,-11.123239137385667,-14.469503549373371,13.539864642902643,2.860015869140625,10.867555966095665,7.945004272460949,-10.39217061137549,26.28217915629739,-1.2235831694572425,17.11359171437914,-7.515365549928788,60.256399109689085,-15.23128254041707,9.168587441918218,9,-3.714996337890625,-12.5,-16.152503967285156,-10.375,1.42999267578125,3,-0.04626588877937132,2.16154324682794,294.9599914550781,1.0732138243119618,292.7099914550781,1.082785833689694,295.3299865722656,-0.04626588877937132
9964,2019-09-20,296.3299865722656,299.0799865722656,295.55999755859375,297.2900085449219,1775000.0,0.0036578715402730833,-1.8159912109375,-0.7441981500319368,62.42293916191508,68.6092298454215,-2.377940281056908,-10.56564007192901,-12.429684249197066,-15.40589225791507,14.094014354703527,3.829986572265625,10.928608756855397,8.116992187499989,-10.113752491236369,26.347736866236346,-0.9983801518682185,17.232364526868196,-7.3587072308123425,65.88088296543107,-8.014545632982106,9.115372339368186,9,-4.274993896484375,-13.05999755859375,-18.04248809814453,-11.454986572265625,3.57000732421875,4,-0.05031543826191587,-3.0567495617167717,295.25,2.16154324682794,294.9599914550781,1.0732138243119618,292.7099914550781,-0.05031543826191587
9965,2019-09-23,290.45001220703125,295.6099853515625,290.1300048828125,292.54998779296875,1032300.0,-0.019842657279641962,-3.0,2.187424502511285,58.72418486938443,68.07839171646464,3.6385447229642978,-3.1880970452809834,-6.700546979844432,-9.399725145552907,13.115768428733931,6.199981689453125,9.982269809200886,1.1825164794921648,-14.751816412024425,17.116849371008755,-6.784649966266159,9.149682925250488,8.629974365234375,3.5755081442887686,-68.45397282880916,7.9671664457583065,9,2.2149810791015625,-7.180023193359375,-12.235015869140625,-5.57501220703125,7.5,0,-0.02379068125906625,-1.8159912109375,296.3299865722656,-3.0567495617167717,295.25,2.16154324682794,294.9599914550781,-0.02379068125906625
9966,2019-09-24,285.1600036621094,293.67999267578125,284.3800048828125,292.5,1465200.0,-0.018213146230309674,-1.0898863305158846,3.4952769865721094,49.131058010693344,66.22284552305257,9.21750206263232,3.397633711499168,-1.5579333013358223,-4.034080614691106,12.1445106473077,9.29998779296875,8.883669291798583,-4.819491577148426,-18.40076041598894,8.761777261692089,-11.610125996568684,1.9711428422718313,13.91998291015625,5.306120754262605,-63.28124324801641,6.790634419420263,9,6.5699920654296875,-1.8900146484375,-7.097503662109375,0.80999755859375,16.699981689453125,1,-0.014623416237136477,-3.0,290.45001220703125,-1.8159912109375,296.3299865722656,-3.0567495617167717,295.25,-0.014623416237136477
9967,2019-09-25,282.3299865722656,287.3399963378906,281.04998779296875,286.1400146484375,1952000.0,-0.00992431285418649,1.0257704347655157,0.5190776535546344,34.32554393993705,62.70616825610409,11.25417640489161,7.344540961110681,1.1732281092737935,-1.157369085072844,11.61758625260156,6.290008544921875,8.282724934114356,-8.119508361816429,-19.72307452388179,3.4840578002489337,-13.92129144284911,-2.3177252807837476,16.16200073242186,7.099272689727779,-55.66532594868122,5.801783081032672,9,7.7350006103515625,0.94000244140625,-4.267486572265625,3.6400146484375,19.6500244140625,2,0.05171255905464567,-1.0898863305158846,285.1600036621094,-3.0,290.45001220703125,-1.8159912109375,296.3299865722656,0.05171255905464567
9968,2019-09-26,286.8500061035156,288.1099853515625,281.6400146484375,283.8599853515625,1693700.0,0.016009704056331397,1.3484555610326168,-0.7847765665174173,39.94607413571566,58.20549646747336,6.103002073605012,3.872894268223831,-3.4206305024433163,-5.609045549563575,11.767670463017433,6.469970703125,7.906799474486206,-4.138989257812511,-13.759477508580062,5.481498992955039,-8.949233383196258,0.6712548675712355,10.595461230468743,32.1687116097135,-26.263726835204423,4.810244125383769,9,3.2149810791015625,-3.58001708984375,-8.735008239746094,-0.8800048828125,16.75,3,0.022973666368033774,1.0257704347655157,282.3299865722656,-1.0898863305158846,285.1600036621094,-3.0,290.45001220703125,0.022973666368033774
9969,2019-09-27,287.3999938964844,290.1700134277344,285.2099914550781,288.3500061035156,1144000.0,0.0019173358245294647,1.1612169727271517,-0.3177276299539688,43.96867285942626,54.6628416123369,4.409895914710944,3.6377952698290983,-4.256550434729775,-5.9708771229006175,11.975669685025144,4.96002197265625,6.893020920661172,-3.670501708984375,-13.13111903425073,5.79011561628198,-8.400810371617524,1.0598069536487742,9.061744665039043,43.61268659531924,-12.958807502692387,4.730308662633173,9,2.6649932861328125,-4.1300048828125,-9.294998168945312,-1.42999267578125,13.3699951171875,4,0.03228948843554713,1.3484555610326168,286.8500061035156,1.0257704347655157,282.3299865722656,-1.0898863305158846,285.1600036621094,0.03228948843554713
9970,2019-09-30,291.2699890136719,293.489990234375,286.7900085449219,286.9100036621094,1519400.0,0.013465536532270672,-1.9130509778945413,-4.589399293286219,52.232016754268415,52.61287326470325,-0.10792388583303136,0.10474408111127786,-8.247352921605511,-9.609301042578636,11.582044809785106,6.699981689453125,5.898968586135311,-0.011006164550792619,-9.281333274718804,9.259320945617219,-4.646169719634827,4.624157390533242,4.267044501738269,80.91842652104576,21.912659124563916,4.635163555084014,9,-1.2050018310546875,-8.0,-13.177490234375,-5.29998779296875,1.360015869140625,0,0.02962888456869961,1.1612169727271517,287.3999938964844,1.3484555610326168,286.8500061035156,1.0257704347655157,282.3299865722656,0.02962888456869961
9971,2019-10-01,287.3999938964844,293.6300048828125,287.1099853515625,291.7799987792969,1822000.0,-0.013286624997969954,-1.629028487048545,-1.0045916510345214,40.09977520526044,49.275949504060144,3.2739247931856426,4.51080655593438,-4.607200189105697,-5.5037770536596895,11.708854838092227,6.52001953125,3.803185923006936,-4.074501037597656,-12.809734775048753,4.66073269985344,-8.442117906323176,0.29311583112786366,7.267816875579285,50.47692748082344,-5.224676708950263,4.367616868725543,10,2.6649932861328125,-3.4149932861328125,-9.784996032714844,-1.42999267578125,7.170013427734375,1,0.03670848481070865,-1.9130509778945413,291.2699890136719,1.1612169727271517,287.3999938964844,1.3484555610326168,286.8500061035156,0.03670848481070865
9972,2019-10-02,279.52999877929693,286.7300109863281,277.010009765625,285.010009765625,1964800.0,-0.02738342130940352,1.179369190293235,1.2511426660349358,33.188144394984846,46.004267703509505,9.75035365232901,12.52107065288601,2.8758345011768824,2.5555004633847602,11.891204448550598,10.389984130859375,1.7955032322568059,-11.625996398925736,-21.59449995353151,-1.657492844319961,-16.61024817622865,-6.64174462162282,14.320742614021015,15.162393225169456,-36.135490320846415,4.984251777302888,10,8.51499938964838,5.509994506835881,-2.182502746582088,6.440002441406193,14.010009765624943,2,0.07988404346503164,-1.629028487048545,287.3999938964844,-1.9130509778945413,291.2699890136719,1.1612169727271517,287.3999938964844,0.07988404346503164
9973,2019-10-03,282.9100036621094,283.9700012207031,274.29998779296875,278.14999389648443,1848800.0,0.01209174291694226,1.8110484200067423,-0.8686131793349618,34.1913430092351,42.86742368654506,4.957135123410069,8.71276526866859,-0.6902613624314995,-0.48431182165268183,11.535703322185894,9.670013427734375,0.23381189807599867,-7.690492248535179,-18.2099967043456,2.829012207275241,-12.950244476440389,-2.430740020629969,10.720001220703125,44.54220515751351,-0.9341392385599079,5.259752227905199,10,2.04498291015625,2.1299896240234375,-5.597503662109375,3.05999755859375,11.739990234375,3,0.06740662075348469,1.179369190293235,279.52999877929693,-1.629028487048545,287.3999938964844,-1.9130509778945413,291.2699890136719,0.06740662075348469
9974,2019-10-04,292.29998779296875,292.44000244140625,282.7699890136719,282.8500061035156,1742000.0,0.0331907108596774,-1.0124864639997968,1.98528619787662,47.17824514455358,41.58454149489719,-5.659811113463377,-0.9421077670182285,-10.232951749219296,-9.576800509390296,10.475015149529398,9.670013427734375,-1.3122909378308805,1.8369918823242415,-8.508076061563315,12.182059826211798,-3.335542089619537,7.00952585426802,-18.0,93.11942103484968,49.76091700329384,5.172533971943783,10,-8.30999755859375,-5.6100006103515625,-15.547492980957031,-6.329986572265625,1.230010986328125,4,0.03865897633410276,1.8110484200067423,282.9100036621094,1.179369190293235,279.52999877929693,-1.629028487048545,287.3999938964844,0.03865897633410276
9975,2019-10-07,289.1600036621094,294.0400085449219,289.05999755859375,290.489990234375,1915300.0,-0.010742334115605101,-5.509823476613144,-0.1407395925168816,46.72570526562302,41.31728007877826,-3.0419520466568315,2.079230747397446,-7.176344905694464,-6.085102363054602,9.69149163393517,4.980010986328125,-2.4661809302798474,-1.1599929809570426,-11.49350139412337,9.173515432209285,-6.326747187540207,4.006761225626121,-14.860015869140625,75.27862334020261,31.98805918648982,5.1667542065831515,10,-4.9900054931640625,-2.4700164794921875,-10.95001220703125,-3.19000244140625,6.80999755859375,0,0.04015073040713135,-1.0124864639997968,292.29998779296875,1.8110484200067423,282.9100036621094,1.179369190293235,279.52999877929693,0.04015073040713135
9976,2019-10-08,271.92999267578125,284.80999755859375,270.32998657226557,282.1099853515625,3933200.0,-0.059586425398105214,-1.1644253665301108,7.654207108602373,33.35741572156522,41.20971027673695,13.537653131037928,18.894163593024757,9.713227947787573,11.336452695509706,10.458445831975883,18.830017089843807,-4.234264163795217,-17.511503601074196,-30.72470453719643,-4.298302664951962,-24.118104069135313,-10.904903133013079,22.110015869140625,6.748226995997289,-33.476376481975635,6.60660046806112,10,10.2550048828125,12.774993896484375,7.1399993896484375,14.040008544921875,28.089996337890625,1,0.07612257847449588,-5.509823476613144,289.1600036621094,-1.0124864639997968,292.29998779296875,1.8110484200067423,282.9100036621094,0.07612257847449588
9977,2019-10-09,276.510009765625,278.8099975585937,275.17999267578125,278.70001220703125,1733800.0,0.016842633079111824,2.012485754083924,0.21512809597755247,37.24823406673001,40.90995026907188,8.990723981414533,13.55773555479061,5.000486126545184,7.061022713000739,10.784212546223513,6.880004882812443,-5.443253730097354,-12.009986877441406,-26.146931883489913,2.1269581286071,-19.078459380465688,-4.941514374417125,17.529998779296875,26.065025163142288,-11.145445590771452,7.0684725030242666,10,5.67498779296875,8.194976806640625,2.0674819946289062,9.459991455078125,24.329986572265625,2,0.0653140823867524,-1.1644253665301108,271.92999267578125,-5.509823476613144,289.1600036621094,-1.0124864639997968,292.29998779296875,0.0653140823867524
9978,2019-10-10,280.66000366210943,282.55999755859375,276.26998901367193,276.29000854492193,1129400.0,0.015008476185010666,-1.852589476015143,-1.9954293358602047,39.76486909930277,40.442860962391485,4.325178065940065,8.728203749276702,0.9640968965002799,3.2239990458313628,10.642727081220633,6.290008544921818,-5.745952193145399,-7.144493103027287,-21.35524437837853,7.0662581723239555,-14.24986874070288,-0.039117465351694136,12.90580444335933,43.568146422458,9.571849272695388,7.105375637675616,10,1.5249938964843182,4.044982910156193,-2.0825119018555256,5.309997558593693,26.149993896484318,3,0.045891843207979344,2.012485754083924,276.510009765625,-1.1644253665301108,271.92999267578125,-5.509823476613144,289.1600036621094,0.045891843207979344
9979,2019-10-11,283.6400146484375,287.9200134277344,283.3399963378906,285.6600036621094,1283600.0,0.010617868408195896,-2.4961620444247727,-0.4622405653789212,45.37678526736953,39.68116857495827,0.8445369212969354,4.895794294084396,-1.8695302403972391,0.5383450209056377,10.357591033150845,7.260009765624943,-5.078751810417202,-3.4639831542968977,-16.996291610319076,10.068325301725281,-10.230137382307987,3.3021710737141916,9.461077026367207,56.13671759360571,17.53675524881156,6.766154228011079,10,-1.45501708984375,1.064971923828125,-2.7975234985351562,2.329986572265625,17.3499755859375,4,0.03881673487322779,-1.852589476015143,280.66000366210943,2.012485754083924,276.510009765625,-1.1644253665301108,271.92999267578125,0.03881673487322779
9980,2019-10-14,284.25,286.7200012207031,283.489990234375,284.0899963378906,749100.0,0.0021505616981389863,-3.7499607315157637,-0.07921016452387787,49.34029023778224,40.707892467460695,-0.9677200868275122,3.5976146766917623,-2.226634472319006,0.12865870649841327,10.071760565427187,3.230010986328125,-4.935511329125234,-2.2999984741210824,-15.311540919252309,10.711543971010144,-8.805769696686696,4.205772748444531,8.395669572753945,79.13582817189757,34.823894509906104,6.505771222565614,10,-2.06500244140625,0.454986572265625,-1.9449920654296875,1.720001220703125,22.170013427734375,0,0.032647313207728734,-2.4961620444247727,283.6400146484375,-1.852589476015143,280.66000366210943,2.012485754083924,276.510009765625,0.032647313207728734
9981,2019-10-15,286.0199890136719,287.9700012207031,285.2200012207031,286.07000732421875,1183200.0,0.006226874278528971,-2.3333456637135406,-0.3126072859050162,52.7168339719064,42.87774686489643,-3.3012059786693158,1.3710225008255748,-3.512927388712683,-1.4184861857893338,10.090743673786221,3.720001220703125,-5.027098516618594,-0.1955093383788835,-12.880135048487205,12.489116371729438,-6.537822193433044,6.146803516675277,6.179366899072306,84.75362858294979,34.258386443738246,6.342312855054172,10,-3.834991455078125,-1.31500244140625,-3.1874847412109375,-0.04998779296875,21.30999755859375,1,0.034787821093705595,-3.7499607315157637,284.25,-2.4961620444247727,283.6400146484375,-1.852589476015143,280.66000366210943,0.034787821093705595
9982,2019-10-16,280.5599975585937,285.0,279.32000732421875,283.9599914550781,2103500.0,-0.019089545013643017,1.0729858717261889,67.97498474679796,45.4320889154837,44.126718632257386,2.592930017537924,6.004755437101778,2.1355029433674986,4.222407807743707,10.38393930181823,6.699981689453125,-5.994632365661857,-4.935501098632869,-17.156486096933634,7.285483899667895,-11.045993597783252,1.1749914005175128,11.201970967340912,36.6667014444964,-15.479719059145943,6.110492499150382,10,1.6250000000000568,4.144989013671932,2.2725067138672443,5.410003662109432,24.750000000000057,2,0.06936124759202023,-2.3333456637135406,286.0199890136719,-3.7499607315157637,284.25,-2.4961620444247727,283.6400146484375,0.06936124759202023
9983,2019-10-17,281.5899963378906,284.4599914550781,281.0599975585937,282.0,1028100.0,0.003671224651624838,-3.6258381946892504,0.12058952886160051,45.80989381126189,43.97467959522498,1.51535261469121,4.109613952058112,1.3475147350573025,3.4676791910549127,10.462405948815329,3.899993896484432,-6.1406883215069,-3.222502136230446,-14.649129579725127,8.204125307264235,-8.935815857977786,2.4908115855168944,9.743332548970614,26.242666073954908,-25.868565624194005,5.7133137217473395,10,0.595001220703125,3.114990234375,3.4400100708007812,4.3800048828125,26.17999267578125,3,0.06836180350988452,1.0729858717261889,280.5599975585937,-2.3333456637135406,286.0199890136719,-3.7499607315157637,284.25,0.06836180350988452
9984,2019-10-18,281.42001342773443,283.94000244140625,280.3900146484375,281.04998779296875,1186400.0,-0.0006036539378772021,-3.2012387814435597,-0.9024934871605406,42.49582202233653,43.50469256819314,-0.022674420337637002,3.273120683453328,1.578444479641405,3.940605121513215,10.24902412669352,3.54998779296875,-5.204200239719512,-2.6469863891600767,-12.78226274890119,7.488289970581036,-7.714624569030605,2.4206517907104512,9.493248612834918,24.277544338721317,-23.190516468387326,5.067638179870552,10,-2.270019531250057,3.284973144531193,4.627479553222599,4.549987792968693,29.179992675781193,4,0.09022096126571033,-3.6258381946892504,281.5899963378906,1.0729858717261889,280.5599975585937,-2.3333456637135406,286.0199890136719,0.09022096126571033
9985,2019-10-21,283.5400085449219,284.55999755859375,281.55999755859375,284.55999755859375,1053200.0,0.007533206652098556,4.882416300152589,-2.7565360824738034,46.978718891200046,45.01817069815256,-3.3790442637373417,0.6418081868974355,-0.32156991138481317,2.0875419918102125,10.917766707452198,3.139984130859318,-4.469431911112281,-0.18149108886717613,-9.861482855035206,9.498500677300854,-5.021486971951163,4.65850479421681,6.961587986281415,48.78617570375702,1.628544077155361,4.839995883084011,10,-1.9650115966796875,1.16497802734375,2.6574935913085938,2.42999267578125,29.910003662109375,0,0.06154327842128304,-3.2012387814435597,281.42001342773443,-3.6258381946892504,281.5899963378906,1.0729858717261889,280.5599975585937,0.06154327842128304
9986,2019-10-22,280.989990234375,287.19000244140625,280.70001220703125,283.3599853515625,1047100.0,-0.008993504386323181,-3.400066208722999,2.3235496514376326,51.24657810518873,46.57354225798131,0.6607739052176953,3.0181432453266552,2.564212773588565,4.908341152746402,11.313500253905199,6.489990234375,-5.2609499429512425,-2.523008728027321,-12.252054139927282,7.2060366838726395,-7.387531433977301,2.3415139779226593,9.10817409764951,21.219618122876952,-28.746538465136588,4.864522705949976,10,1.1300048828125,3.714996337890625,5.7650146484375,4.980010986328125,34.430023193359375,1,0.09050152701933656,4.882416300152589,283.5400085449219,-3.2012387814435597,281.42001342773443,-3.6258381946892504,281.5899963378906,0.09050152701933656
9987,2019-10-23,296.92999267578125,300.0,290.0400085449219,298.55999755859375,2094500.0,0.056728008097763905,3.416838088020354,0.6877671903167654,59.8565776098185,48.805954314705275,-13.497440619348481,-12.408153515960578,-12.95007298107953,-10.63829673327939,11.22804522470858,19.010009765625,-5.466425111242586,12.686993408203136,1.284627679009759,24.089359137396514,6.985810543606476,18.388176272799797,-26.600006103515682,84.34467303682031,32.30062382848094,5.701182864596687,10,-7.269989013671875,-11.764999389648438,-9.787490844726562,-11.785003662109375,17.02001953125,2,0.035025070397116,-3.400066208722999,280.989990234375,4.882416300152589,283.5400085449219,-3.2012387814435597,281.42001342773443,0.035025070397116
9988,2019-10-24,293.44000244140625,296.2900085449219,290.6499938964844,295.32000732421875,1230900.0,-0.011753579363691036,1.9528815888283508,1.1533737736838163,50.8739766640089,49.41675335877632,-8.944581251243335,-8.853043586207718,-8.882708845784578,-6.814194220867819,11.262436718871088,6.279998779296875,-3.1784148828615457,8.867503356933582,-3.2127825860567896,20.947789299923954,2.8273603854383964,14.907646328428768,-22.516615600585965,66.54766721653334,18.885615381483873,6.040142971495194,10,-3.779998779296875,-8.275009155273438,-6.2975006103515625,-10.410003662109375,19.600006103515625,3,0.04045118258734237,3.416838088020354,296.92999267578125,-3.400066208722999,280.989990234375,4.882416300152589,283.5400085449219,0.04045118258734237
9989,2019-10-25,296.67999267578125,298.20001220703125,290.5799865722656,291.9800109863281,1061300.0,0.011041406104888463,-1.0319985677141614,-2.4999837672878384,55.75627042545686,50.12964004629573,-11.33200968122776,-11.976177613468394,-11.61924281547897,-9.80673588945126,11.705979676861492,7.620025634765625,-1.2473470293357423,11.64349365234375,-1.5551822819698486,24.84216958665735,5.044155685186979,18.24283161950052,-25.175073571777375,82.79787863167314,37.03340754199493,6.599337967156796,10,-7.019989013671875,-11.514999389648438,-9.537490844726562,-13.849990844726562,16.21002197265625,4,0.03738033103570304,1.9528815888283508,293.44000244140625,3.416838088020354,296.92999267578125,-3.400066208722999,280.989990234375,0.03738033103570304
9990,2019-10-28,299.8999938964844,302.3299865722656,296.5899963378906,296.5899963378906,1399600.0,0.010853449171484897,-2.4682746030867952,0.7042575433903213,77.25591423430924,52.85620451989604,-13.5204181822063,-15.300979660634596,-14.379546476295218,-12.781523975749792,12.78671091190316,5.739990234375,0.4058872390993997,14.431994628906239,-0.11967160709758673,28.983660864910064,7.156161510904326,21.70782774690815,-27.825173174560575,88.76562387569469,36.49339888444126,7.275833118001905,10,-9.074996948242188,-13.57000732421875,-12.237503051757812,-17.069992065429688,15.740020751953125,0,0.03567860094963704,-1.0319985677141614,296.67999267578125,1.9528815888283508,293.44000244140625,3.416838088020354,296.92999267578125,0.03567860094963704
9991,2019-10-29,297.95001220703125,300.6600036621094,296.6700134277344,297.0,1225900.0,-0.006502106465951396,-3.956554704678141,0.2870129630654054,72.02139744123414,55.81057213386832,-10.840155745748064,-13.19669308192249,-12.091689853391244,-10.68188024873217,13.904466253742068,3.989990234375,1.3491171416017096,11.954512023925759,-3.620907903613613,27.52993195146513,4.166802060156044,19.742221987695473,-24.664984851093777,64.36141419057503,8.411703396073648,7.787709963769692,10,-6.5900115966796875,-11.620025634765625,-9.982521057128906,-15.165023803710938,18.04998779296875,1,0.0520221492363282,-2.4682746030867952,299.8999938964844,-1.0319985677141614,296.67999267578125,1.9528815888283508,293.44000244140625,0.0520221492363282
9992,2019-10-30,301.8599853515625,302.44000244140625,295.6600036621094,298.2699890136719,1395400.0,0.013122916544183294,1.8547179872662207,3.7788949566334726,71.88276289171591,58.70755758725209,-12.751993110996864,-16.1774086538519,-15.504035741344126,-14.450987768845835,13.876954961557994,6.779998779296875,2.0600528888700183,14.74798583984375,-2.030872219021262,31.526843898708762,6.358556810411244,23.137414869276256,-27.41315962697189,95.10947458887526,36.040627195258914,8.389429029432495,10,-10.444976806640625,-15.474990844726562,-14.359992980957031,-19.074996948242188,18.260009765625,2,0.04492158197244711,-3.956554704678141,297.95001220703125,-2.4682746030867952,299.8999938964844,-1.0319985677141614,296.67999267578125,0.04492158197244711
9993,2019-10-31,301.9800109863281,303.6000061035156,300.2900085449219,301.8599853515625,1505900.0,0.0003976202232496284,-1.0306862754275765,0.033433358552156206,70.11850186433381,61.7767442363629,-10.812587933201996,-15.595071882404113,-15.181833858137054,-14.448617011353235,13.582962457343731,3.30999755859375,2.430561691715866,13.914511108398415,-3.98865301347206,31.81767523026889,4.962929047463149,22.86609316933368,-25.853594658728582,87.55765985374086,26.956395581730902,8.951582060935237,10,-9.830001831054688,-15.0150146484375,-15.312522888183594,-19.195022583007812,14.449981689453125,3,0.03963838924837004,1.8547179872662207,301.8599853515625,-3.956554704678141,297.95001220703125,-2.4682746030867952,299.8999938964844,0.03963838924837004
9994,2019-11-01,303.6000061035156,305.2799987792969,303.1199951171875,305.0,990500.0,0.005364577317207964,1.2040949785908914,-11.66412407831172,70.76629424121562,64.41980816414241,-10.00792287745304,-17.20731997772259,-16.32843619406492,-15.938267581043306,14.599853092537646,3.29998779296875,3.977763739394618,14.969505310058594,-4.167073505111091,34.10608412522828,5.401215902473723,24.537794717643465,-25.275702593842823,82.53644980775819,23.276714548057683,9.568289407584853,11,-10.610000610351562,-15.795013427734375,-16.932518005371094,-20.815017700195312,13.489990234375,4,0.031093551553446286,-1.0306862754275765,301.9800109863281,1.8547179872662207,301.8599853515625,-3.956554704678141,297.95001220703125,0.031093551553446286
9995,2019-11-04,300.7699890136719,306.0,300.6199951171875,305.6400146484375,1052000.0,-0.009321531729083121,-1.0812343944608083,3.4786049046321526,65.47745155931175,66.00101632571163,-5.002916339923388,-14.190467663914887,-12.76413404514875,-13.009325387706042,15.737807573720389,5.3800048828125,5.505799498847978,11.558988952636696,-8.334613798665032,31.452591703938424,1.612187576985832,21.50579032828756,-19.75011597703667,49.41960504219042,-6.342051951187514,9.946801375650876,11,-2.7499847412109375,-12.604995727539062,-14.102500915527344,-17.985000610351562,17.30999755859375,0,0.04029665883391931,1.2040949785908914,303.6000061035156,-1.0306862754275765,301.9800109863281,1.8547179872662207,301.8599853515625,0.04029665883391931
9996,2019-11-05,292.6300048828125,299.8999938964844,291.95001220703125,299.8999938964844,1876800.0,-0.02706381762872412,1.1870684190863183,1.49280302792939,61.990878067828824,66.23816082104611,5.544953980029845,-4.659048375599639,-4.019604876774565,-4.8010979628934365,14.59014868034254,8.819976806640625,7.252707450411947,2.384004211425804,-15.804888564574185,20.572896987425793,-6.71044217657419,11.478450599425798,-8.612516610573493,4.839809726536197,-51.133924739907606,9.094446387999993,11,5.6599884033203125,-4.4650115966796875,-5.962516784667969,-9.845016479492188,26.72998046875,1,0.07863175129576905,-1.0812343944608083,300.7699890136719,1.2040949785908914,303.6000061035156,-1.0306862754275765,301.9800109863281,0.07863175129576905
9997,2019-11-06,294.57000732421875,295.2200012207031,290.6400146484375,293.2699890136719,1017000.0,0.006629540406094536,2.523058323649894,-0.17881984527102757,62.66590670452186,67.548375269992,3.6151548865572636,-5.45642164302717,-5.384852426144107,-6.671580988160258,13.33244583411886,4.579986572265625,8.66039925567702,3.4210067749023665,-13.655795333958338,20.49780888376307,-5.117394279528014,11.959407829332747,-7.914617644648445,25.58591421691343,-32.737956988364,8.538401054430361,11,3.7199859619140625,-6.4050140380859375,-7.545013427734375,-11.785018920898438,25.92999267578125,2,0.07275008365734359,1.1870684190863183,292.6300048828125,-1.0812343944608083,300.7699890136719,1.2040949785908914,303.6000061035156,0.07275008365734359
9998,2019-11-07,293.5400085449219,295.94000244140625,291.7699890136719,295.8999938964844,1210200.0,-0.0034966179641066075,2.4180403732145983,-1.8153477781168572,61.631478691574294,68.2011761884495,5.208567925988575,-3.5963990904006096,-3.8811220802682556,-5.629559298715321,12.537219195016815,4.170013427734375,10.051974197687173,1.747007751464821,-14.621027181909653,18.115042684839295,-6.437009715222416,9.931025218152058,-4.563265626900034,18.880186602452532,-41.94303555268456,8.184017466687234,11,4.779998779296875,-5.3750152587890625,-6.9975128173828125,-10.755020141601562,27.91998291015625,3,0.09054979150550091,2.523058323649894,294.57000732421875,1.1870684190863183,292.6300048828125,-1.0812343944608083,300.7699890136719,0.09054979150550091
9999,2019-11-08,294.6499938964844,296.0,292.5299987792969,295.6300048828125,788800.0,0.0037813767093102246,3.0348822767516546,0.41526147002534525,60.87296220811461,66.38084818553898,4.224607520587085,-4.046730254353633,-4.807740358217075,-6.778107348525282,12.379945719936854,3.470001220703125,9.567586809443242,2.3064941406249773,-13.642206122297182,18.255194403547137,-5.667855990836074,10.280844272086028,-4.009979248046875,26.10666062672357,-34.74216434530983,7.9743501314610725,11,3.670013427734375,-6.4850006103515625,-9.652503967285156,-11.865005493164062,25.1400146484375,4,0.07391820543172511,2.4180403732145983,293.5400085449219,2.523058323649894,294.57000732421875,1.1870684190863183,292.6300048828125,0.07391820543172511
10000,2019-11-11,293.5299987792969,296.30999755859375,292.239990234375,292.6400146484375,773100.0,-0.0038011034800189414,-3.8164827822820926,-0.9081368916015321,62.62587900989211,65.33690169316765,4.856732230906005,-2.314520759232323,-3.5551991703836165,-5.71252070698489,12.23013159249551,4.07000732421875,10.12607512169103,0.7224990844726449,-14.76815727164535,16.21315544059064,-7.022829093586381,8.46782726253167,12.470001220703125,31.209401807989295,-33.220802551191426,7.745328178059002,11,4.790008544921875,-5.3650054931640625,-8.190010070800781,-10.745010375976562,26.07000732421875,0,0.0802643602240749,3.0348822767516546,294.6499938964844,2.4180403732145983,293.5400085449219,2.523058323649894,294.57000732421875,0.0802643602240749
10001,2019-11-12,295.9700012207031,298.7300109863281,294.30999755859375,294.5199890136719,791000.0,0.008312616943935813,-3.7272994320778117,1.629256249357062,48.67257608096624,62.75799204752879,2.3538623529994425,-4.1854636190462315,-5.717769864621005,-8.211178623070225,12.357198971819583,5.20001220703125,10.13071339247199,2.6650009155273438,-12.544366285671458,17.874368116726146,-4.939682685072057,10.269684516126745,9.754798583984382,65.88367101356883,3.808412594657625,7.604683600599395,11,2.350006103515625,-7.8050079345703125,-10.540008544921875,-13.185012817382812,27.279998779296875,1,0.07470346744728085,-3.8164827822820926,293.5299987792969,3.0348822767516546,294.6499938964844,2.4180403732145983,293.5400085449219,0.07470346744728085
10002,2019-11-13,300.0199890136719,301.1300048828125,294.5,294.80999755859375,1286600.0,0.013683778005422642,-1.274449452200359,3.5930673064780905,58.95969129989968,61.51812420703611,-2.217802545603945,-7.065034914102057,-9.51394837238115,-12.314271024874813,12.003066068248502,6.6300048828125,8.697285894529614,5.7419891357421875,-8.492989692279195,19.97696796376357,-1.3755002782685324,12.859478549752907,5.435114599609392,88.14087620513256,25.531233929251606,7.117489414010701,11,-1.699981689453125,-9.42999267578125,-16.574996948242188,-17.235000610351562,26.70001220703125,2,0.06446235932969557,-3.7272994320778117,295.9700012207031,-3.8164827822820926,293.5299987792969,3.0348822767516546,294.6499938964844,0.06446235932969557
10003,2019-11-14,300.8399963378906,301.17999267578125,295.79998779296875,300.1499938964844,860800.0,0.002733175635778684,6.854049719326383,0.13243830577374782,56.06415283364519,59.88455293952827,-3.5945302828612284,-6.713121626711995,-10.327156618911545,-13.150900318820959,11.632289113863314,5.3800048828125,7.78735894047901,5.59949645996096,-7.587903382081436,18.786896302003356,-0.9942034610602377,12.193196380982158,4.350805007812539,96.1969100107187,34.64799874918613,6.5936999210211855,11,-2.519989013671875,-9.705001831054688,-17.395004272460938,-18.055007934570312,27.20001220703125,3,0.06535036531521587,-1.274449452200359,300.0199890136719,-3.7272994320778117,295.9700012207031,-3.8164827822820926,293.5299987792969,0.06535036531521587
10004,2019-11-15,306.80999755859375,306.95001220703125,302.5,302.92999267578125,1626900.0,0.01984443987958917,1.1394113677044515,5.6231755860238835,59.325251862974675,59.20097519549082,-10.126186077795808,-11.260785901211875,-16.25405166327357,-19.0822198944864,11.443077952100973,6.110015869140625,6.704990119246986,10.299998474121082,-2.1534986925014437,22.75349564074361,4.073249890809848,16.526747057432317,-14.57000732421875,99.0481683256642,39.25071686792115,6.226748583311258,11,-8.014984130859375,-13.67498779296875,-23.365005493164062,-24.025009155273438,19.70001220703125,4,0.04774940195254418,6.854049719326383,300.8399963378906,-1.274449452200359,300.0199890136719,-3.7272994320778117,295.9700012207031,0.04774940195254418
10005,2019-11-18,300.989990234375,306.5299987792969,299.8900146484375,306.0,1233600.0,-0.01896941876252667,1.1878010276417532,-1.2912380053484347,53.7145397079201,58.28138204438985,-4.773694729337535,-4.286195378431557,-10.359997538756545,-13.281570338387837,11.17314087684505,6.91998291015625,5.593913953541232,3.6074920654297102,-7.378624853421286,14.593608984280706,-1.8855663939957594,9.10055052485518,-8.455799560546893,52.84798207577236,-6.108931484115253,5.493058459425496,11,-2.194976806640625,-7.85498046875,-17.544998168945312,-18.205001831054688,24.720001220703125,0,0.06246060972296008,1.1394113677044515,306.80999755859375,6.854049719326383,300.8399963378906,-1.274449452200359,300.0199890136719,0.06246060972296008
10006,2019-11-19,306.4200134277344,307.0199890136719,301.5799865722656,302.2300109863281,1767500.0,0.018040544102915668,1.018571153563057,-0.8363262024267824,55.372319197512,57.470983432499864,-8.986969771771328,-8.130222590477103,-15.570110696284303,-18.698135518870572,11.306118966256347,6.029998779296875,4.362319546126116,7.766014099121094,-0.8659728676243503,16.398001065866538,3.4500206157483717,12.082007582493816,-13.597506323242214,95.20785852701368,39.13760343477101,4.315993483372718,11,-7.0250244140625,-13.250015258789062,-22.975021362304688,-23.635025024414062,20.129974365234375,1,0.04301283238109899,1.1878010276417532,300.989990234375,1.1394113677044515,306.80999755859375,6.854049719326383,300.8399963378906,0.04301283238109899
10007,2019-11-20,307.3299865722656,310.6700134277344,304.6499938964844,307.0199890136719,2329700.0,0.0029696922676556436,-1.3841719140912991,0.07398505440720185,56.18780708194499,56.866131031429944,-8.824594281032432,-8.665384007944795,-16.420440138471292,-19.68071451027697,11.80129747595624,6.02001953125,3.5990053433179696,8.155987548828136,-1.256442723870407,17.56841782152668,3.4497724124788647,12.862202685177408,-13.939580191406264,77.53852658021061,24.39985292786661,4.70621513634928,11,-5.8749847412109375,-12.334976196289062,-23.884994506835938,-24.544998168945312,17.71002197265625,2,0.051801041627257405,1.018571153563057,306.4200134277344,1.1878010276417532,300.989990234375,1.1394113677044515,306.80999755859375,0.051801041627257405
10008,2019-11-21,305.30999755859375,306.94000244140625,302.4800109863281,306.54998779296875,1058600.0,-0.006572703940156854,3.4157904278462654,-4.0,51.95965214277171,55.87576324639185,-5.54228495353675,-6.019133158326667,-14.3640172456208,-17.772958450409817,12.181620330827162,4.8499755859375,3.5743123953780014,5.542498779296864,-3.844476287521104,14.929473846114831,0.8490112458878798,10.235986312705847,-10.882814754921867,50.27814029594694,0.8226409011993496,4.693487533408974,11,-3.8549957275390625,-9.779983520507812,-21.865005493164062,-22.525009155273438,19.55999755859375,3,0.07012545882320964,-1.3841719140912991,307.3299865722656,1.018571153563057,306.4200134277344,1.1878010276417532,300.989990234375,0.07012545882320964
10009,2019-11-22,307.7699890136719,308.1199951171875,303.9200134277344,306.1099853515625,841900.0,0.008057356374666425,2.5592825831145825,-1.3387231738531207,58.09062447532419,55.37184607588431,-6.644196941286054,-8.016711376657554,-16.844635710649754,-20.40099573953131,12.425707839542245,4.199981689453125,3.4573367013709912,7.447990417480469,-2.4664374994742957,17.362418334435233,2.4907764590030865,12.405204375957851,-12.368236372556225,73.098100719343,22.66159701653212,4.957213958477389,11,-5.2799835205078125,-12.239974975585938,-24.324996948242188,-24.5,18.600006103515625,4,0.06586093594183917,3.4157904278462654,305.30999755859375,-1.3841719140912991,307.3299865722656,1.018571153563057,306.4200134277344,0.06586093594183917
10010,2019-11-25,310.6000061035156,310.739990234375,307.6300048828125,308.9599914550781,1257600.0,0.00919523407370959,2.2395969100677116,0.9879584520636088,73.67590235978594,58.149993440197605,-7.597110377552667,-10.544638003234695,-19.588027835798357,-23.307985335196406,12.36180449061716,3.1099853515625,3.6006130913162337,9.743006896972645,-1.1791123466331896,20.66512614057848,4.281947275169728,15.204066518775562,-14.28215781520288,98.47178957538605,40.52157934083586,5.46105962180293,11,-7.980010986328125,-14.8800048828125,-28.672515869140625,-27.33001708984375,12.220001220703125,0,0.05122344928997502,2.5592825831145825,307.7699890136719,3.4157904278462654,305.30999755859375,-1.3841719140912991,307.3299865722656,0.05122344928997502
10011,2019-11-26,313.45001220703125,313.9100036621094,309.54998779296875,310.010009765625,1709600.0,0.00917580826629405,1.0000139989360808,2.097543729065873,74.29234688588652,59.85362183864059,-8.612518638501626,-12.831775348126712,-22.232042439706674,-26.173826094259994,12.431486172767322,4.360015869140625,3.873816547580418,11.818013000488293,-0.3627412297240653,23.99876723070065,5.727635885382142,17.908390115594443,-15.978392563033537,95.97557524203152,32.529823992208925,6.090377115106171,11,-8.595016479492188,-16.145004272460938,-30.310020446777344,-30.180023193359375,11.69000244140625,1,0.039113028459380805,2.2395969100677116,310.6000061035156,2.5592825831145825,307.7699890136719,3.4157904278462654,305.30999755859375,0.039113028459380805
10012,2019-11-27,315.4200134277344,316.0299987792969,312.2699890136719,313.6600036621094,864000.0,0.006284897572127024,1.5235130263804686,0.5116303827114494,77.48745175077406,62.23398838498824,-9.12822854707241,-14.475997699898812,-24.041448798484737,-28.133837102257303,12.399059292289094,3.760009765625,4.2903352040470395,13.110012817382824,-0.5445589259070971,26.764584560672745,6.282726945737863,19.937298689027784,-16.304555381925525,95.4982590325356,25.324076285653263,6.827285871644947,11,-7.4600067138671875,-12.385009765625,-32.00752258300781,-32.1500244140625,11.55999755859375,2,0.03528620217938183,1.0000139989360808,313.45001220703125,2.2395969100677116,310.6000061035156,2.5592825831145825,307.7699890136719,0.03528620217938183
10013,2019-11-29,313.95001220703125,315.8599853515625,313.0400085449219,314.82000732421875,667100.0,-0.004660456401381463,-1.0966351280829534,-0.49431266472464974,74.02890506799963,63.86772762999101,-6.261463801535058,-12.715167447860608,-22.433972412902108,-26.65622463714226,12.238679805747044,2.819976806640625,5.445764305500006,11.041511535644531,-3.568086934631424,25.651110005920486,3.7367123005065537,18.34631077078251,-12.80480927320383,82.82420240915278,6.783481540590145,7.30479923513799,11,-5.9900054931640625,-10.64501953125,-26.537513732910156,-30.220016479492188,13.54998779296875,4,0.03532408315556124,1.5235130263804686,315.4200134277344,1.0000139989360808,313.45001220703125,2.2395969100677116,310.6000061035156,0.03532408315556124
10014,2019-12-02,313.0400085449219,315.8500061035156,309.2099914550781,315.6600036621094,955500.0,-0.0028985622765617114,3.4266764322916665,3.0115055423039148,74.41802728935238,66.16811513903905,-4.888919520675756,-11.659468025708293,-21.429049989786392,-25.728335932914092,11.603582240475152,6.6400146484375,5.914538773177242,9.659507751464844,-5.6379315607167655,24.956947063646453,2.010788095374039,17.30822740755565,-10.108630109638113,64.40485229844761,-16.59180580318686,7.648719656090807,12,-4.235015869140625,-9.735015869140625,-25.62751007080078,-29.310012817382812,16.569976806640625,0,0.03779065374823487,-1.0966351280829534,313.95001220703125,1.5235130263804686,315.4200134277344,1.0000139989360808,313.45001220703125,0.03779065374823487
10015,2019-12-03,312.8900146484375,313.1300048828125,308.7099914550781,309.1499938964844,922700.0,-0.00047915248016250356,1.0947924877604298,-1.4274914969948282,72.46416859055965,68.06720951604433,-3.2110675853219277,-11.125316898924268,-20.994365105594625,-25.487539307305155,11.321672847616709,4.420013427734375,6.550624381191028,8.90351257324221,-6.910050333713855,24.717075480198275,0.9967311197641493,16.81029402672027,-8.386801771872172,57.10408484878805,-24.738316930643336,7.9067814534780405,12,-3.635009765625,-9.555007934570312,-25.477516174316406,-29.160018920898438,15.839996337890625,1,0.04308216893369399,3.4266764322916665,313.0400085449219,-1.0966351280829534,313.95001220703125,1.5235130263804686,315.4200134277344,0.04308216893369399
10016,2019-12-04,315.6400146484375,316.0899963378906,311.8900146484375,312.17999267578125,985700.0,0.008789030877479176,-1.0792101645238779,0.9251344316336605,71.47967384142785,69.76630582265355,-5.046349346088277,-12.714981091260142,-23.251310288088575,-28.096132677907576,12.45145806018747,4.199981689453125,6.695863678651506,10.503012084960915,-5.179280748554561,26.18530491847639,2.661865668203177,18.344158501718653,-9.753587463544363,93.90269116892999,12.325894469782767,7.841146416757734,12,-6.355010986328125,-12.275009155273438,-27.062522888183594,-30.745025634765625,16.379974365234375,2,0.02274740952530485,1.0947924877604298,312.8900146484375,3.4266764322916665,313.0400085449219,-1.0966351280829534,313.95001220703125,0.02274740952530485
10017,2019-12-05,316.0,316.739990234375,311.739990234375,315.8599853515625,844300.0,0.0011404933939171968,5.172858111672067,0.04046640441708268,71.11421481828437,71.89459056437717,-4.522777445851034,-12.002543766712165,-23.01265817100989,-28.269348663096252,13.81034323230142,5.0,7.598589174996562,9.791497802734398,-5.7788455397723055,25.3618411452411,2.006326131481046,17.57666947398775,-8.68507313368724,90.78467812121143,10.600464770506605,7.785171671253352,12,-5.6699981689453125,-12.30999755859375,-27.155006408691406,-31.105010986328125,16.79998779296875,3,0.028924096988726333,-1.0792101645238779,315.6400146484375,1.0947924877604298,312.8900146484375,3.4266764322916665,313.0400085449219,0.028924096988726333
10018,2019-12-06,320.1199951171875,321.6000061035156,317.9200134277344,318.6400146484375,1199400.0,0.013037959231606111,-1.5205576806504881,10.570183086312118,69.5447904996639,73.16727567819268,-7.063891101394688,-14.787284242097826,-26.619514541555702,-32.189334907727016,15.394477578331259,5.600006103515625,8.193752870535377,12.582493591308605,-2.9723884015056683,28.13737558412288,4.805052594901497,20.359934587715713,-11.297058111984768,88.5181590037407,10.277272441250474,7.777440996407123,12,-5.5049896240234375,-13.999984741210938,-31.219993591308594,-35.16999816894531,15.08001708984375,4,0.021429513850359072,5.172858111672067,316.0,-1.0792101645238779,315.6400146484375,1.0947924877604298,312.8900146484375,0.021429513850359072
10019,2019-12-09,316.42999267578125,320.739990234375,315.80999755859375,319.4100036621094,889900.0,-0.011526935204579924,-1.3364887439344524,-2.013547509072913,74.18548043221786,73.22389546401847,-2.253233859208251,-9.888926844344951,-22.466402157985726,-28.426209334692032,16.89336517409107,4.92999267578125,8.651764835194797,7.803491210937523,-6.983083846838156,22.5900662687132,0.41020368204965507,15.19677873982539,-5.30718323288221,59.89133008191676,-20.670901156676422,7.393287528887841,12,-1.274993896484375,-10.309982299804688,-26.87248992919922,-30.899993896484375,20.30999755859375,0,0.034984064660271486,-1.5205576806504881,320.1199951171875,5.172858111672067,316.0,-1.0792101645238779,315.6400146484375,0.034984064660271486
10020,2019-12-10,317.0899963378906,318.0799865722656,315.1700134277344,317.2300109863281,1301500.0,0.0020857809859560206,2.1630730445166853,0.04698460813730811,69.65008711290957,72.70808882257658,-2.118613336156102,-9.163175426965381,-22.770838851169174,-28.946078005622667,18.37855566468804,2.90997314453125,9.58260000276141,7.285494995117176,-6.127193318916113,20.698183309150465,0.5791508381005315,13.99183915213382,-4.08129149608061,54.259609462291046,-23.440042142454224,6.706344157016635,12,-1.93499755859375,-10.969985961914062,-26.69249725341797,-30.720001220703125,22.100006103515625,1,0.03948402396249229,-1.3364887439344524,316.42999267578125,-1.5205576806504881,320.1199951171875,5.172858111672067,316.0,0.03948402396249229
10021,2019-12-11,318.0799865722656,319.0400085449219,316.07000732421875,316.8500061035156,1355600.0,0.0031221112170314314,-1.1290499004615957,-8.784655623365301,69.73927232951388,71.84717999799213,-2.6627958782644328,-8.866395671654232,-23.26166672571344,-29.81925113832699,19.632142208227314,2.970001220703125,10.112947503298187,7.169985961914051,-5.031598720657485,19.371570644485587,1.0691936206283117,13.27077830319979,-3.52484750334861,64.30006221118997,-12.865605481975265,6.100792341285759,12,-2.92498779296875,-11.959976196289062,-24.98748779296875,-31.349990844726562,19.180023193359375,2,0.033482221025065595,2.1630730445166853,317.0899963378906,-1.3364887439344524,316.42999267578125,-1.5205576806504881,320.1199951171875,0.033482221025065595
10022,2019-12-12,319.3599853515625,322.1700134277344,318.1300048828125,318.67999267578125,1187200.0,0.0040241412013706235,-3.5394163837739603,0.5528483525208416,76.51942803424791,72.1239047720197,-3.7159022520917233,-9.089209079936552,-23.763625519354832,-31.00398139290735,20.754923996964365,4.09002685546875,9.835569312948337,7.4829849243163835,-4.136253145383478,19.102222994016245,1.6733658894664813,13.292603959166286,-4.189971923828125,59.85674176897321,-19.854507858289665,5.80961903484992,12,-3.91998291015625,-12.954971313476562,-26.132492065429688,-32.62998962402344,20.69000244140625,3,0.03964179685245406,-1.1290499004615957,318.0799865722656,2.1630730445166853,317.0899963378906,-1.3364887439344524,316.42999267578125,0.03964179685245406
10023,2019-12-13,320.5,321.4200134277344,317.489990234375,319.2699890136719,735200.0,0.003569685310395254,1.5602441376156821,1.8088591688358315,75.28804965257024,72.22057392348836,-4.279083579858934,-9.149949157351898,-24.205275943986862,-31.957143843974222,21.87779017397313,3.930023193359375,9.334005692908136,7.6399993896484375,-3.357576117662461,18.637574896959336,2.1412116359929882,13.138787143303887,-4.42999267578125,76.14266531808036,-4.223132901969635,5.4987877536554395,12,-5.05999755859375,-13.529998779296875,-27.272506713867188,-33.05499267578125,14.8800048828125,4,0.038377497013942996,-3.5394163837739603,319.3599853515625,-1.1290499004615957,318.0799865722656,2.1630730445166853,317.0899963378906,0.038377497013942996
10024,2019-12-16,321.4599914550781,324.17999267578125,320.7799987792969,322.6600036621094,915700.0,0.0029952931515697667,-1.6562477648236893,-0.9756109663813423,73.30470180512225,72.3139665028842,-4.379664574434059,-9.440125623058805,-24.744062800760503,-32.75841075486187,22.40803074737177,3.67999267578125,8.518036366003741,7.867491149902321,-3.382050201964944,19.117032501769586,2.2427204739686886,13.492261825835953,-4.16998291015625,69.81123767523938,-7.922885757360675,5.624770675933632,12,-3.5,-13.25,-28.217491149902344,-33.29499816894531,12.220001220703125,0,0.04274255309271724,1.5602441376156821,320.5,-3.5394163837739603,319.3599853515625,-1.1290499004615957,318.0799865722656,0.04274255309271724
10025,2019-12-17,319.7900085449219,322.79998779296875,319.7099914550781,322.69000244140625,1375900.0,-0.005194994570232869,-1.0195869194482952,2.4166369971008597,64.33093689942565,71.51966239821729,-1.8193070054771283,-6.62936800273701,-22.562369752583777,-30.883833726100875,23.34290921472994,3.089996337890625,7.924849327343793,5.25750732421875,-4.615759845299351,15.130774493736851,0.32087373945972786,10.194140908977772,-2.300018310546875,45.869395066002376,-28.33632551432442,4.936633584759049,12,-1.83001708984375,-11.58001708984375,-26.547508239746094,-31.625015258789062,11.16998291015625,1,0.053003474894595115,-1.6562477648236893,321.4599914550781,1.5602441376156821,320.5,-3.5394163837739603,319.3599853515625,0.053003474894595115
10026,2019-12-18,319.6000061035156,321.2300109863281,316.6700134277344,319.30999755859375,2424400.0,-0.0005941475228409265,1.5689994584232378,-0.10000315699748492,60.27531882970743,70.31534062170874,-1.1270257240033743,-5.693220236265347,-21.296854928869948,-30.515569116272786,24.010172915942686,4.55999755859375,7.389591322835656,4.408505249023449,-4.929794033223004,13.746804531269902,-0.26064439209977763,9.077654890146675,4.579986572265625,39.01465741790505,-31.155253773841515,4.669149641123233,12,0.0749969482421875,-10.355010986328125,-26.357505798339844,-31.435012817382812,13.660003662109375,2,0.06129535658252028,-1.0195869194482952,319.7900085449219,-1.6562477648236893,321.4599914550781,1.5602441376156821,320.5,0.06129535658252028
10027,2019-12-19,323.25,324.1300048828125,319.1199951171875,319.6700134277344,1546600.0,0.011420506341611736,-1.1410192038081575,12.344417552351889,70.64832356281185,70.43795540650297,-4.06827882121047,-8.526533663709642,-23.95439868917464,-33.884270984118984,24.377541313489342,5.010009765625,7.138795729827507,7.2624984741211165,-1.9676793692285628,16.492676317470796,2.647409552446277,11.877587395795956,-6.579986572265625,87.61657462604688,18.260519945671717,4.615088921674852,12,-3.5749969482421875,-13.910003662109375,-30.00749969482422,-35.08500671386719,10.6400146484375,3,0.04334109749613302,1.5689994584232378,319.6000061035156,-1.0195869194482952,319.7900085449219,-1.6562477648236893,321.4599914550781,0.04334109749613302
10028,2019-12-20,326.7200012207031,330.1400146484375,324.05999755859375,328.4100036621094,2275300.0,0.010734729221046013,1.3611604920713931,-0.47206949168435497,77.27276045849456,70.7809865205337,-7.267912802869887,-10.867491814122332,-26.50495306024584,-36.95047104417392,25.428062005474573,6.8900146484375,6.8796494663738486,9.661999511718761,0.6831950521885233,18.640803971249,5.172597281953642,14.15140174148388,-10.04998779296875,74.61014760356605,4.436629512691752,4.489402229765129,12,-4.0649871826171875,-13.75,-32.26499938964844,-38.55500793457031,-6.860015869140625,4,0.040799420061403247,-1.1410192038081575,323.25,1.5689994584232378,319.6000061035156,-1.0195869194482952,319.7900085449219,0.040799420061403247
10029,2019-12-23,328.0400085449219,328.75,325.6000061035156,326.9100036621094,1319000.0,0.004040179111431508,1.4705952751382274,-0.6686409765610892,78.85716477999998,71.80399515021041,-7.563199102639658,-11.16341175728337,-26.967287291179673,-37.85697776771178,26.376068174077904,3.149993896484375,6.687393643341579,9.968505859375,0.8294223517347632,19.107589367015237,5.398964105554853,14.538047613195147,-10.831195068359364,84.4097556554935,12.063249664847845,4.569541753820119,12,-4.93499755859375,-13.024993896484375,-33.31250762939453,-39.87501525878906,-14.850006103515625,0,0.02237530833646928,1.3611604920713931,326.7200012207031,-1.1410192038081575,323.25,1.5689994584232378,319.6000061035156,0.02237530833646928
10030,2019-12-24,326.510009765625,329.0400085449219,326.3900146484375,328.2799987792969,489200.0,-0.004664061515189721,-1.6368370708895739,-1.5663551906665227,71.7139610476699,72.0234050077833,-5.091918801986253,-8.833246175493002,-24.599375436491243,-35.870435697478,27.04184448733654,2.649993896484375,6.28214243654844,7.643006896972679,-1.5274520216593146,16.813465815604673,3.057777437656682,12.228236356288676,-8.783948242187478,73.05119113698925,3.289650102238454,4.5852294593159915,12,-3.1049957275390625,-11.4949951171875,-30.544998168945312,-37.87001037597656,-8.170013427734375,1,0.021959458196405768,1.4705952751382274,328.0400085449219,1.3611604920713931,326.7200012207031,-1.1410192038081575,323.25,0.021959458196405768
10031,2019-12-26,325.7099914550781,326.7900085449219,323.7300109863281,326.54998779296875,680700.0,-0.0024502106723195416,3.636227025777367,0.47457714788186,69.06162345839509,71.19476005491076,-3.4595756685134234,-7.449591722546643,-23.010525146918724,-34.5123399265226,27.121891998708637,3.05999755859375,6.017560124157171,6.22998962402346,-3.054174653812197,15.514153901859117,1.5879074851056316,10.872071762941289,-7.487371806640624,59.80022375825247,-7.000392421617846,4.642082138917827,12,-2.3049774169921875,-9.849990844726562,-29.744979858398438,-37.06999206542969,0.25,3,0.016118633562778095,-1.6368370708895739,326.510009765625,1.4705952751382274,328.0400085449219,1.3611604920713931,326.7200012207031,0.016118633562778095
10032,2019-12-27,326.54998779296875,327.6499938964844,325.1400146484375,327.1400146484375,628800.0,0.0025789701265779286,2.1180150125104253,0.7024159854677566,64.48849023960216,69.99480900902543,-3.5452330151643423,-7.813613258277655,-22.859645894632934,-34.903462169094325,26.997837693022685,2.509979248046875,6.056686331259527,6.513487243652321,-3.075288917791113,16.102263405095755,1.719099162930604,11.307875324374038,-7.850672344531233,43.993372785572475,-19.231457409660557,4.794388080721717,12,-3.1449737548828125,-10.239974975585938,-30.267494201660156,-37.875,5.94000244140625,4,0.020548223008693967,3.636227025777367,325.7099914550781,-1.6368370708895739,326.510009765625,1.4705952751382274,328.0400085449219,0.020548223008693967
10033,2019-12-30,325.0400085449219,327.4100036621094,323.4800109863281,326.57000732421875,606600.0,-0.004624037067807785,1.4486000855635308,2.59310023792283,71.51430484362203,69.79587601330319,-1.4790681696538286,-5.723654558041289,-20.389112458411432,-32.930150931792525,26.724829137016098,3.92999267578125,6.019923979687405,4.449008178710926,-4.938299436926286,13.836315794348138,-0.24464562910770837,9.14266198652956,-5.883065128484361,28.057522366759972,-34.11882940266899,4.693653807818614,12,-1.6349945068359375,-8.729995727539062,-26.81500244140625,-34.540008544921875,6.959991455078125,0,0.027227436225877755,2.1180150125104253,326.54998779296875,3.636227025777367,325.7099914550781,-1.6368370708895739,326.510009765625,0.027227436225877755
10034,2019-12-31,324.8699951171875,325.239990234375,322.94000244140625,324.8599853515625,875800.0,-0.0005230538495720749,5.13330078125,-0.006542335693627207,69.92828677784536,70.41780377757203,-0.8654931207817071,-4.871700866936692,-19.23523597120038,-32.38426257949237,27.20020112569632,2.29998779296875,5.704991139136666,3.68749542236327,-5.172494179199589,12.547485023926129,-0.7424993784181879,8.117490223144728,-5.2737288514699685,31.639192535708034,-30.235747937537923,4.429994800781442,12,-1.4649810791015625,-7.8399810791015625,-26.377487182617188,-34.3699951171875,1.339996337890625,1,-0.015421583528567484,1.4486000855635308,325.0400085449219,2.1180150125104253,326.54998779296875,3.636227025777367,325.7099914550781,-0.015421583528567484
10035,2020-01-02,326.3699951171875,326.94000244140625,322.57000732421875,326.0,1173300.0,0.004617231577385139,4.788035569927243,36.96341463414634,70.69398165288575,71.57543298014741,-1.4907320132338668,-5.596995381326565,-19.782001891015057,-33.429904869442794,27.894605958119058,4.3699951171875,5.439775179663513,4.513496398925781,-3.719064520083009,12.746057317934572,0.39721593942141453,8.629776858430148,-6.351978916161158,74.80310703408006,12.688206920973776,4.116280459504393,1,-1.739990234375,-7.4849853515625,-27.3599853515625,-35.8699951171875,7.57000732421875,3,-0.04038359185270324,5.13330078125,324.8699951171875,1.4486000855635308,325.0400085449219,2.1180150125104253,326.54998779296875,-0.04038359185270324
10036,2020-01-03,322.82000732421875,325.2900085449219,321.3299865722656,321.4800109863281,819600.0,-0.010877187995465332,-3.829162092257308,3.6216595183107887,57.757901046356636,70.14316381165239,2.8653714789237483,-1.5615835754516638,-15.218170275307216,-29.37181328109409,28.108573263267356,5.040008544921875,5.143110229209697,0.6045089721679915,-7.095628982943651,8.304646927279634,-3.2455600053878015,4.4545779497237845,-2.3971111852959552,23.576250398369822,-37.2205001220681,3.8500689775558183,1,2.9149932861328125,-3.3950042724609375,-23.650009155273438,-32.28501892089844,14.959991455078125,4,-0.013877736462067247,4.788035569927243,326.3699951171875,5.13330078125,324.8699951171875,1.4486000855635308,325.0400085449219,-0.013877736462067247
10037,2020-01-06,325.1400146484375,325.3299865722656,318.6499938964844,319.8399963378906,1010000.0,0.007186690017910502,1.3521257676457787,3.9552483545514585,59.880788986628396,68.21072253700059,0.9405676025276648,-3.3325988914771187,-16.990344366641636,-31.2156837862903,28.018203194584956,6.67999267578125,5.329571340502412,2.4675155639648665,-4.749146062863019,9.684177190792752,-1.1408152494490764,6.075846377378809,5.0,74.08691229341434,14.602126802401784,3.6083308134139407,1,-1.295013427734375,-5.7150115966796875,-24.060012817382812,-33.02001953125,9.42999267578125,0,0.002521919080083812,-3.829162092257308,322.82000732421875,4.788035569927243,326.3699951171875,5.13330078125,324.8699951171875,0.002521919080083812
10038,2020-01-07,326.9800109863281,329.239990234375,324.9800109863281,325.42999267578125,917700.0,0.005659089176950793,-2.4775600702532357,0.29245527462846416,61.33009616300105,66.26327046844514,-0.9595775014039418,-4.882644720078133,-18.137321389123258,-32.473156865976534,27.536584798230525,4.259979248046875,5.7594486345447535,3.964511108398426,-3.39208085594845,11.321103072745302,0.2862151262249881,7.642807090571864,2.930203247070324,78.65930094837945,19.634703874814058,3.6782959821734487,1,-3.0350189208984375,-7.5550079345703125,-21.482505798339844,-33.800018310546875,8.6099853515625,1,0.016851119526928082,1.3521257676457787,325.1400146484375,-3.829162092257308,322.82000732421875,4.788035569927243,326.3699951171875,0.016851119526928082
10039,2020-01-08,327.5,330.5899963378906,325.2200012207031,326.17999267578125,939100.0,0.0015902776812055652,-2.314821791877025,0.8516075682699691,66.6092078706717,65.6960756710009,-1.7480482036214653,-4.775622494330719,-18.048410762136996,-32.46283898473149,27.566244354901905,5.3699951171875,5.650930114087089,3.930999755859375,-2.992369494568038,10.854369006286788,0.46931513064566843,7.392684381073082,-8.850006103515625,74.12063897763578,12.87713537004364,3.461684625213707,1,-2.8800048828125,-7.850006103515625,-21.86750030517578,-34.32000732421875,11.69000244140625,2,0.013740458015267132,-2.4775600702532357,326.9800109863281,1.3521257676457787,325.1400146484375,-3.829162092257308,322.82000732421875,0.013740458015267132
10040,2020-01-09,329.6099853515625,330.8599853515625,327.2699890136719,329.3800048828125,901900.0,0.006442703363549684,1.6300527633697013,0.17422666111804688,69.91641356764575,65.79105234980652,-3.7683395485385063,-6.218368189834337,-19.616230212651203,-34.07021084305342,27.752409615231688,3.589996337890625,5.061604298011048,5.414985656738281,-1.3027904735649827,12.132761787041545,2.0560975915866493,8.773873721889913,-10.72119140625,89.76248259796999,24.64524237988762,3.358888065151637,1,-4.8549957275390625,-9.824996948242188,-23.55499267578125,-36.42999267578125,7.760009765625,3,-0.010315202959819136,-2.314821791877025,327.5,-2.4775600702532357,326.9800109863281,1.3521257676457787,325.1400146484375,-0.010315202959819136
10041,2020-01-10,328.7300109863281,331.9800109863281,327.70001220703125,331.3800048828125,801400.0,-0.002669744256369566,1.2233724644688762,-11.522691082802547,62.25407436422721,65.54278391920931,-2.6987242001076766,-4.7427758475982955,-18.130273683124074,-32.74144657436068,27.879926873688365,4.279998779296875,4.23146729168684,4.002510070800781,-2.352964031753686,10.357984173355248,0.8247730195235476,7.180247122078015,-9.3623693847656,75.61893598413913,12.796330109593725,3.1777370512772203,1,-3.415008544921875,-6.8700103759765625,-22.43500518798828,-35.550018310546875,11.009979248046875,4,0.015848846411819828,1.6300527633697013,329.6099853515625,-2.314821791877025,327.5,-2.4775600702532357,326.9800109863281,0.015848846411819828
10042,2020-01-13,332.0199890136719,332.0899963378906,326.7099914550781,328.8900146484375,1379100.0,0.01000814625191171,2.2905339194221237,-1.181125122358496,61.94770993626787,64.4798289295033,-5.734196256197492,-7.415884104472752,-20.889595080280856,-35.50577704193381,27.511782776072586,5.3800048828125,3.837727481932518,6.659487915039051,0.038649722434627165,13.280326107643475,3.349068818736839,9.969907011341263,-11.89560524902339,99.01536612584772,36.12712589102303,3.310419096302201,1,-6.649993896484375,-10.104995727539062,-25.694984436035156,-38.80999755859375,4.040008544921875,0,0.017348382495693038,1.2233724644688762,328.7300109863281,1.6300527633697013,329.6099853515625,-2.314821791877025,327.5,0.017348382495693038
10043,2020-01-14,332.79998779296875,335.0899963378906,328.0400085449219,330.4700012207031,1069800.0,0.002349252470051688,1.0405163695142363,0.7444107524155885,60.99814270826135,63.48759069954953,-5.92026191357877,-7.617715512711925,-21.12280196220223,-35.78346758370452,27.443687423459473,7.04998779296875,3.59770294721784,6.824487304687523,-0.16988070980306702,13.818855319178112,3.3273032974422563,10.32167131193279,-11.718355022460912,76.79828087316801,15.945301649416876,3.497184007245294,1,-5.92999267578125,-7.66998291015625,-25.78998565673828,-39.26499938964844,2.1400146484375,1,0.0053185684981187364,2.2905339194221237,332.0199890136719,1.2233724644688762,328.7300109863281,1.6300527633697013,329.6099853515625,0.0053185684981187364
10044,2020-01-15,335.20001220703125,336.8900146484375,333.0,333.0,1350600.0,0.007211612085621599,-2.5363573311138854,0.9442166891511349,69.3025815950521,63.33299069312356,-7.488356955350184,-9.418483687274033,-22.989097595853423,-37.66053187787031,27.110472500173806,4.09002685546875,3.5712590691315427,8.537510681152355,0.7557775534348821,16.319243808869828,4.646644117293647,12.428377245011063,-12.717543079785116,83.39883505856184,23.093762157622393,3.890866563858725,1,-7.4300079345703125,-9.169998168945312,-24.832504272460938,-39.235015869140625,-12.050018310546875,2,0.0011634371021995715,1.0405163695142363,332.79998779296875,2.2905339194221237,332.0199890136719,1.2233724644688762,328.7300109863281,0.0011634371021995715
10045,2020-01-16,336.739990234375,338.2099914550781,334.8500061035156,337.20001220703125,842000.0,0.00459420635818053,1.7096869462492617,-0.2090997364405604,73.72052088788782,65.10661511996037,-8.272611055218022,-10.143568451951865,-23.875213964658883,-38.52261466524891,27.09047987675189,3.3599853515625,3.5904949871401186,9.22998962402346,0.9252980562504263,17.534681191796494,5.077643840136943,13.382335407909977,-12.528615644585898,87.21738068953805,25.739366084840412,4.1523457838865125,1,-8.30999755859375,-10.04998779296875,-26.10248565673828,-40.774993896484375,-27.1099853515625,3,0.007275679390873702,-2.5363573311138854,335.20001220703125,1.0405163695142363,332.79998779296875,2.2905339194221237,332.0199890136719,0.007275679390873702
10046,2020-01-17,339.19000244140625,339.3399963378906,335.2699890136719,337.3699951171875,1100300.0,0.007275679390873702,2.8396383946565327,-3.9563486798460925,75.42247210321503,66.83346879958108,-9.114867042652236,-11.647890530048812,-25.366997780134454,-40.29851200479135,27.8472675894396,4.07000732421875,3.7813593145534696,10.700502014160179,1.729630243818633,19.671373784501725,6.215066128989406,15.185937899330952,-13.018821490476682,98.81240032861353,33.671813777896546,4.485435885170769,1,-7.029998779296875,-11.485000610351562,-28.55249786376953,-43.225006103515625,-30.029998779296875,4,-0.005365745780001707,1.7096869462492617,336.739990234375,-2.5363573311138854,335.20001220703125,1.0405163695142363,332.79998779296875,-0.005365745780001707
10047,2020-01-21,337.260009765625,341.7099914550781,336.7799987792969,339.6000061035156,1340700.0,-0.00569000460476321,-1.987857770379618,-1.2857070995003186,74.16936573258666,68.26005430731283,-5.905925151627912,-9.080024647845448,-22.54398844829751,-37.73087716508354,28.346846246509106,4.92999267578125,3.830919479916986,8.070008850097679,-1.35469572062226,17.494713420817618,3.357656564737738,12.78236113545762,-8.981818352781659,67.44705740526591,-2.2857949146230823,4.712352285359961,1,-3.795013427734375,-8.07000732421875,-26.62250518798828,-41.295013427734375,-40.180023193359375,1,0.0073533190919179425,2.8396383946565327,339.19000244140625,1.7096869462492617,336.739990234375,-2.5363573311138854,335.20001220703125,0.0073533190919179425
10048,2020-01-22,340.04998779296875,342.260009765625,337.5299987792969,337.7799987792969,922500.0,0.00827248397840763,-2.4151839324864763,-0.9700822932561264,77.20438317086403,69.4372960073342,-7.428100820525856,-11.404883989631912,-24.35691294283822,-39.91049322665748,28.1608992998583,5.0,4.585658509659197,10.193487548828102,-0.31839051012912023,20.705365607785325,4.937548519349491,15.449426578306714,-9.354072372523149,76.13369717103008,1.5168918407896825,5.255939029478608,1,-5.5649871826171875,-10.584976196289062,-29.127479553222656,-43.79998779296875,-49.25,2,-0.011733540295858491,-1.987857770379618,337.260009765625,2.8396383946565327,339.19000244140625,1.7096869462492617,336.739990234375,-0.011733540295858491
10049,2020-01-23,335.3800048828125,339.8900146484375,332.8699951171875,339.5199890136719,1213800.0,-0.01373322475458949,1.8770363144038171,-1.823790382210989,64.4995864838159,68.8354263313531,-1.7017467421590027,-6.489533957426261,-18.779781002207528,-34.806148435962314,27.486587871057093,7.17999267578125,5.070532767059035,5.156504821777332,-5.59806522897361,15.911074872528275,-0.2207802035981672,10.533789847152832,6.8800048828125,26.73062673062673,-45.88545752824037,5.3772850253754765,1,-0.8950042724609375,-5.9149932861328125,-24.175003051757812,-39.1300048828125,-30.420013427734375,3,-0.0013119519202106078,-2.4151839324864763,340.04998779296875,-1.987857770379618,337.260009765625,2.8396383946565327,339.19000244140625,-0.0013119519202106078
10050,2020-01-24,333.67999267578125,337.7099914550781,331.5199890136719,337.1199951171875,945800.0,-0.005068913418452836,1.6796575686315955,0.8309216491349634,68.58319460081589,69.53866191319628,0.7110885628473511,-4.453137570982221,-16.137564292978425,-32.69784786713183,26.616926878248766,6.19000244140625,5.386029348142415,3.097993469238304,-7.6132951053992315,13.80928204387584,-2.2576508180804353,8.453637756557043,8.58001708984375,20.111727081314697,-56.282417340664736,5.355644287318754,1,0.8050079345703125,-4.2149810791015625,-20.595001220703125,-36.42500305175781,-23.32000732421875,4,-0.03155717756661636,1.8770363144038171,335.3800048828125,-2.4151839324864763,340.04998779296875,-1.987857770379618,337.260009765625,-0.03155717756661636
10051,2020-01-27,330.9599914550781,332.6199951171875,326.7099914550781,327.3599853515625,1236100.0,-0.00815152625391602,-1.4122493974327834,-1.046512659463104,59.824435778422284,69.30274256232455,4.2249798287587055,-1.3909686216683212,-12.566199612327807,-29.52486591944745,25.95730520035085,6.970001220703125,5.508773602738415,0.11549224853513351,-10.347514087304319,10.578498584374586,-5.116010919384621,5.346995416454888,10.870417480468745,27.331157527431444,-47.31603886717642,5.231503167919726,1,3.5250091552734375,-1.4949798583984375,-17.875,-33.70500183105469,-4.319976806640625,0,-0.0644488370890014,1.6796575686315955,333.67999267578125,1.8770363144038171,335.3800048828125,-2.4151839324864763,340.04998779296875,-0.0644488370890014
10052,2020-01-28,333.260009765625,334.44000244140625,329.2200012207031,332.2300109863281,1667000.0,0.0069495358047200195,2.079661154272031,0.2861102869495189,60.43885359947,69.24059932801441,2.368421156478348,-3.3334202077031705,-14.10113796586893,-31.39177232344207,25.262362045381693,5.220001220703125,5.419188372864596,2.0800094604492188,-8.232420706553057,12.392439627451495,-3.0762056230519192,7.236224543950357,7.663174121093732,42.12225464779224,-30.694830187163397,5.156215083501138,1,1.2249908447265625,-2.8050079345703125,-18.800010681152344,-36.00502014160156,-20.3699951171875,1,-0.07231592569556922,-1.4122493974327834,330.9599914550781,1.6796575686315955,333.67999267578125,1.8770363144038171,335.3800048828125,-0.07231592569556922
10053,2020-01-29,333.8900146484375,337.6400146484375,333.3900146484375,335.6300048828125,1434400.0,0.0018904304877611633,-2.102200837565713,-1.6893129092471335,60.583019295152766,68.27175907247005,2.1336757709707967,-3.442930553126587,-13.969403219969593,-31.71025798408664,25.129161589826648,4.3800048828125,5.729508829161659,2.267514038085949,-7.688949869000055,12.223977945171953,-2.710717915457053,7.245745991628951,6.1803776923828195,54.476559623787004,-17.424817671400596,4.97823195354299,1,0.5949859619140625,-3.4350128173828125,-19.38251495361328,-36.63502502441406,-22.720001220703125,2,-0.11024596861613312,2.079661154272031,333.260009765625,-1.4122493974327834,330.9599914550781,1.6796575686315955,333.67999267578125,-0.11024596861613312
10054,2020-01-30,319.8599853515625,325.0,317.0,322.0,3670000.0,-0.042019912789687974,-1.0356272034043081,1.229900378841027,38.42317336541389,64.34983156997293,15.375820450926653,10.743332925845834,0.4825805320919585,-17.463576939984534,25.071583207359332,16.8900146484375,5.47989552970364,-11.51201477050779,-22.392983179109592,-0.6310463619059874,-16.95249897480869,-6.071530566206889,19.40878293611331,13.80968870878615,-53.52600090908113,5.440484204300903,1,9.77001953125,9.77001953125,-2.0474777221679688,-17.199981689453125,-24.509979248046875,3,-0.09085224438641026,-2.102200837565713,333.8900146484375,2.079661154272031,333.260009765625,-1.4122493974327834,330.9599914550781,-0.09085224438641026
10055,2020-01-31,313.19000244140625,322.9800109863281,310.9200134277344,322.2300109863281,2623700.0,-0.02085282065784244,1.288422728917843,4.22427414294678,33.77869465024875,59.72274518631002,20.510869649109907,17.260216419920596,7.693336836980734,-10.565147975368689,24.993352553704295,12.05999755859375,5.003261092960429,-17.52299804687499,-30.972771078901076,-4.0732250148489015,-24.247884562888032,-10.798111530861945,24.45001220703125,8.495467477423047,-55.40510080426307,6.724886516013033,1,13.400009155273438,13.400009155273438,5.8700103759765625,-9.985000610351562,-5.489990234375,4,-0.02627801309803257,-1.0356272034043081,319.8599853515625,-2.102200837565713,333.8900146484375,2.079661154272031,333.260009765625,-0.02627801309803257
10056,2020-02-03,318.3399963378906,321.55999755859375,315.1099853515625,316.80999755859375,2693900.0,0.01644367271093805,-1.6166255021758373,-0.16924749259848154,36.25402934985795,55.509930032673495,13.513346928476267,12.392766037757667,2.98005663092124,-15.414192585298792,25.228444903488285,8.3699951171875,4.1585092010311655,-12.149003601074241,-26.28403838856957,1.9860311864210871,-19.216520994821906,-5.081486207326577,16.628018188476574,27.76939585020347,-30.380330790398016,7.067517393747665,2,8.250015258789062,8.250015258789062,0.8700180053710938,-13.6099853515625,-28.959991455078125,0,-0.025067572652284764,1.288422728917843,313.19000244140625,-1.0356272034043081,319.8599853515625,-2.102200837565713,333.8900146484375,-0.025067572652284764
10057,2020-02-04,325.9599914550781,328.6400146484375,321.010009765625,321.8399963378906,2019700.0,0.02393665642032472,-1.6401545950854814,2.6928094145806325,43.95760105981176,51.81584313144546,4.60627627942813,5.0987677383012056,-4.135011339006155,-22.772734547496157,25.71721761921843,10.300018310546875,3.154604293687669,-4.57000732421875,-18.644343028600474,9.504328380162974,-11.607175176409612,2.467160527972112,6.603222961425786,56.28734034521866,0.4760192375705543,7.037167852190848,2,-0.5549774169921875,0.6300201416015625,-6.327484130859375,-21.22998046875,-41.639984130859375,1,0.0020862167480240057,-1.6166255021758373,318.3399963378906,1.288422728917843,313.19000244140625,-1.0356272034043081,319.8599853515625,0.0020862167480240057
10058,2020-02-05,332.489990234375,333.6499938964844,329.1400146484375,330.260009765625,1786600.0,0.020033129679955852,-1.017901032279207,0.5412580367989097,47.76879396984925,49.95686618544917,-3.474236924732338,-1.0511658059353408,-10.008673064295465,-29.00113321836386,25.336164498894053,7.69000244140625,1.9331590939165721,1.6844924926757585,-12.312755776942424,15.681740762293941,-5.314131642133361,8.683116627484878,-21.569976806640625,94.89659190994823,40.81618033917803,6.998624134809098,2,-8.17498779296875,-5.8999786376953125,-12.632476806640625,-27.759979248046875,-32.3699951171875,2,-0.05894906963100244,-1.6401545950854814,325.9599914550781,-1.6166255021758373,318.3399963378906,1.288422728917843,313.19000244140625,-0.05894906963100244
10059,2020-02-06,332.0,334.45001220703125,331.4599914550781,333.25,1636200.0,-0.0014736992052891695,-1.5665225933202358,-0.5605430260564922,46.028828069629995,47.450825459761845,-3.927097594135489,-0.21793485056457484,-8.933812267429232,-28.252122082629285,24.68972520219501,2.990020751953125,0.7768537087442837,0.9695022583007926,-12.948468526574288,14.887473043175873,-5.989483134136776,7.9284876507383615,-20.625386962890616,89.58770788723152,38.05897943978727,6.95898539243754,2,-7.7199859619140625,-5.4099884033203125,-12.142486572265625,-27.269989013671875,-52.64999389648443,3,-0.06274092341043858,-1.017901032279207,332.489990234375,-1.6401545950854814,325.9599914550781,-1.6166255021758373,318.3399963378906,-0.06274092341043858
10060,2020-02-07,326.2099914550781,330.44000244140625,324.8299865722656,330.0,1577300.0,-0.0174397847738611,1.4025694812026637,3.0320068359375,39.701671493855564,45.21496276147666,0.7731646732372042,5.590945103504794,-2.705388668816454,-22.197087720244156,24.262783657591054,7.170013427734375,-1.03172558435665,-4.650506591796898,-18.723724931945014,9.422711748351219,-11.687115761870984,2.386102578277189,-13.912362451171873,57.39395393019784,11.356933872366483,7.036609170074064,2,-1.9299774169921875,0.3800201416015625,-5.9924774169921875,-20.944976806640625,-29.899993896484375,4,-0.09460159455542672,-1.5665225933202358,332.0,-1.017901032279207,332.489990234375,-1.6401545950854814,325.9599914550781,-0.09460159455542672
10061,2020-02-10,333.94000244140625,334.739990234375,324.57000732421875,324.57000732421875,1781600.0,0.023696426194206976,-1.1707552208861502,-2.4722886521567586,47.58790542655872,43.78707963115318,-7.252338563603416,-1.8221563985452462,-9.990000301643477,-29.57259880619415,23.4277522581114,10.16998291015625,-2.0366778668912957,2.819004821777355,-11.281018883224874,16.919028526779584,-4.231007030723731,9.869016674278441,-20.75627810937499,94.17342366371493,48.7442901485873,7.050011852501115,2,-9.659988403320312,-7.3499908447265625,-12.1824951171875,-28.67498779296875,-30.959991455078125,0,-0.07857696006030046,1.4025694812026637,326.2099914550781,-1.5665225933202358,332.0,-1.017901032279207,332.489990234375,-0.07857696006030046
10062,2020-02-11,337.7799987792969,338.1700134277344,335.010009765625,336.55999755859375,1808400.0,0.011499060639087011,2.1599554450157927,0.13020297294128375,48.37556305937407,42.430695604955545,-11.604036277729165,-5.489975492234748,-13.394301767193667,-33.06809298395342,22.789812459918377,4.230010986328125,-3.001653485950726,6.371000671386696,-8.038250016466293,20.780251359239685,-0.83362467253977,13.575626015313162,-23.302898493124985,97.1322465190903,53.29079077865276,7.204625343926485,2,-13.2349853515625,-11.189987182617188,-15.199996948242188,-32.3599853515625,-56.94000244140631,1,-0.14328851344483717,-1.1707552208861502,333.94000244140625,1.4025694812026637,326.2099914550781,-1.5665225933202358,332.0,-0.14328851344483717
10063,2020-02-12,334.57000732421875,340.95001220703125,333.8599853515625,338.9700012207031,1948400.0,-0.009503201689498253,-1.4364195038566208,-3.6065487655401856,49.40798336946726,43.65123004985037,-9.261376842723621,-2.256259096724648,-9.729542953133887,-29.53339846805511,21.759827179796275,7.09002685546875,-3.5707155499777627,3.072508239746071,-11.39434228197905,17.539358761471192,-4.160917021116461,10.305933500608603,-18.19747398672189,61.0500428512874,14.42272266510696,7.233425260862558,2,-8.634994506835938,-7.9799957275390625,-12.935005187988281,-29.149993896484375,-56.20001220703125,2,-0.1501927814805727,2.1599554450157927,337.7799987792969,-1.1707552208861502,333.94000244140625,1.4025694812026637,326.2099914550781,-0.1501927814805727
10064,2020-02-13,335.5899963378906,337.4100036621094,331.5,333.5,1560100.0,0.0030486564585672227,1.0628245482288654,-0.47499982660442924,51.41001280990116,45.610265400922856,-8.733872667707374,-3.420926110027267,-10.244199302317497,-30.236701091164605,20.295092293074678,5.910003662109375,-4.3570898812357655,4.072998046875,-10.41589937258749,18.56189546633749,-3.1714506628562162,11.317446756606216,-16.759715113440336,67.27708015053844,16.58124758723035,7.244448709731239,2,-7.55999755859375,-8.999984741210938,-13.904998779296875,-25.499984741210938,-80.28999328613281,3,-0.10569445337396155,-1.4364195038566208,334.57000732421875,2.1599554450157927,337.7799987792969,-1.1707552208861502,333.94000244140625,-0.10569445337396155
10065,2020-02-14,339.19000244140625,339.3999938964844,335.04998779296875,336.55999755859375,1467700.0,0.01072739397121647,1.8524744351724,1.2583777469518873,55.99767459755815,47.80400376177843,-9.228389669094781,-7.196964434887491,-13.281785999637577,-33.40198545629096,18.650434896190376,4.350006103515625,-5.162912520904285,7.550503540039074,-7.16400004556715,22.265007125645297,0.19325174723593364,14.907755332842214,-18.147748118697848,89.25513283899095,34.13306869363586,7.3572517928031225,2,-8.209991455078125,-12.599990844726562,-17.055007934570312,-28.605010986328125,-57.160003662109375,4,-0.17642028334319138,1.0628245482288654,335.5899963378906,-1.4364195038566208,334.57000732421875,2.1599554450157927,337.7799987792969,-0.17642028334319138
10066,2020-02-18,337.3699951171875,338.3500061035156,334.510009765625,338.1300048828125,1462400.0,-0.005365745780001707,5.399928793042063,-0.28897656068693434,53.01628141567868,48.8105238013192,-4.945132037857263,-5.818622400106392,-10.997566326562264,-31.068959913357673,16.729509991787324,4.67999267578125,-3.9253647817267847,5.821496582031273,-8.717864055107952,20.360857219170498,-1.4481837365383399,13.091176900600885,-14.336965006046796,62.11627020777761,5.128822143712689,7.26968031856961,2,-4.6099853515625,-10.779983520507812,-15.100006103515625,-26.650009155273438,-65.69000244140625,1,-0.121706133185707,1.8524744351724,339.19000244140625,1.0628245482288654,335.5899963378906,-1.4364195038566208,334.57000732421875,-0.121706133185707
10067,2020-02-19,339.739990234375,340.2900085449219,335.30999755859375,338.0899963378906,1189400.0,0.0070249137489666325,2.6217859798253302,-2.171016704143913,54.18632889277135,49.52358323719943,-5.760668123762002,-8.425265089187064,-12.87784367090336,-32.861759839801095,14.47275212661041,4.980010986328125,-1.5937427321596829,8.067492675781239,-6.71719675417404,22.852182105736517,0.6751479608035993,15.459837390758878,-14.915261913645224,87.19555122102449,28.655747237057938,7.392344714977638,2,-6.97998046875,-13.149978637695312,-16.152488708496094,-28.429977416992188,-56.589996337890625,2,-0.10820033056069567,5.399928793042063,337.3699951171875,1.8524744351724,339.19000244140625,1.0628245482288654,335.5899963378906,-0.10820033056069567
10068,2020-02-20,336.05999755859375,341.3500061035156,333.20001220703125,340.0,1505700.0,-0.01083179131559564,1.4548120231638937,-2.387889100560416,63.6088907119235,51.4769235307876,-1.6997628394631192,-5.332941733996108,-8.873618216587317,-28.69228297566758,11.909132919926888,8.149993896484375,0.35562388587726446,4.586999511718773,-9.824693546609922,18.998692570047467,-2.618847017445603,11.792846040883148,-9.622740849233821,46.29436277167599,-17.16392485090229,7.205846529164353,2,-3.0999908447265625,-9.469985961914062,-12.417503356933594,-24.694992065429688,-61.72000122070318,3,-0.16431590079707503,2.6217859798253302,339.739990234375,5.399928793042063,337.3699951171875,1.8524744351724,339.19000244140625,-0.16431590079707503
10069,2020-02-21,334.94000244140625,335.6000061035156,333.1000061035156,333.9100036621094,1540100.0,-0.003332723696137685,1.127654048438413,-0.26142084798537635,70.15009431785796,54.86008162234343,-0.1328407556443949,-4.477146274588449,-7.316761776900819,-27.093128783825478,10.572048551221375,2.959991455078125,1.4251879428123857,3.4890045166015398,-10.898899736505541,17.87690876970862,-3.7049476099520007,10.68295664315508,-6.71321580474762,22.302985913825758,-46.12044815716728,7.193952126553555,2,-1.9799957275390625,-8.349990844726562,-8.94000244140625,-22.074996948242188,-49.980010986328125,4,-0.16889594229376947,1.4548120231638937,336.05999755859375,2.6217859798253302,339.739990234375,5.399928793042063,337.3699951171875,-0.16889594229376947
10070,2020-02-24,323.1499938964844,326.1700134277344,320.5199890136719,324.260009765625,2638300.0,-0.035200359643469015,1.2920883705670796,-1.077686587064087,53.96799102548353,55.568980022223954,12.49102454856586,6.833910945565208,4.76083714927131,-14.949447758800602,9.88318072565461,14.420013427734375,1.510320070272769,-7.774504089355446,-22.583464416396794,7.034456237685902,-15.178984252876148,-0.37002392583474375,18.20001220703125,12.626033245526388,-58.422500355819935,7.404480163520676,2,7.785003662109375,3.4400177001953125,3.7500152587890625,-9.384979248046875,-39.54998779296875,0,-0.20996438844576049,1.127654048438413,334.94000244140625,1.4548120231638937,336.05999755859375,2.6217859798253302,339.739990234375,-0.20996438844576049
10071,2020-02-25,309.6300048828125,326.989990234375,307.3699951171875,324.7799987792969,2378300.0,-0.04183812244787721,1.0051117393792621,13.648448024633657,37.72365684301038,54.38543488707244,24.808921109722235,19.683141898361953,18.385327354223023,-1.0890210011174304,10.723811773514088,19.6199951171875,1.4019579066496703,-20.227993774414074,-37.83424842689078,-2.6217391219373667,-29.0311211006524,-11.424866448175749,31.303400878906245,6.6509977484536895,-63.527399984296935,8.803127326238345,2,14.729995727539062,15.18499755859375,17.92999267578125,4.7949981689453125,-34.42999267578125,1,-0.08913866766226863,1.2920883705670796,323.1499938964844,1.127654048438413,334.94000244140625,1.4548120231638937,336.05999755859375,-0.08913866766226863
10072,2020-02-26,309.1600036621094,318.6400146484375,308.30999755859375,308.739990234375,1944800.0,-0.0015179446865332125,-15.140667095820518,-0.0277236697654275,30.70306564184115,52.307110695113984,23.235724231114204,19.24158283237773,18.91525839949037,-0.1521974968763402,11.274627758059202,10.33001708984375,2.213235071195811,-19.492994689941384,-39.28240582048011,0.2964164405973406,-29.387700255210746,-9.598289124672021,30.430865673828123,5.2678280346704005,-59.23165584230195,9.894705565269353,2,15.199996948242188,15.654998779296875,20.772499084472656,5.8300018310546875,-21.610015869140625,2,-0.1212317587733347,1.0051117393792621,309.6300048828125,1.2920883705670796,323.1499938964844,1.127654048438413,334.94000244140625,-0.1212317587733347
10073,2020-02-27,297.0799865722656,311.7099914550781,297.010009765625,304.0,2231900.0,-0.03907367365361525,-3.164320202644581,-16.475695705878078,25.76345829695498,49.45749352700884,32.898115917449616,29.95847487936379,30.87931838076389,12.275167397817881,11.591010099281458,14.699981689453125,1.507100870158979,-29.732510375976574,-53.845745837695745,-5.619274914257403,-41.78912810683619,-17.67589264511696,41.22204779492188,0.18133405877501055,-58.61883545064296,12.056617730859587,2,22.100021362304688,22.555023193359375,34.24751281738281,19.095016479492188,-14.8699951171875,3,-0.046889704138291854,-15.140667095820518,309.1600036621094,1.0051117393792621,309.6300048828125,1.2920883705670796,323.1499938964844,-0.046889704138291854
10074,2020-02-28,290.79998779296875,295.79998779296875,284.8299865722656,288.6099853515625,3961600.0,-0.021139083961043803,-1.2502566606570513,-0.31647372715044875,25.589408342705724,46.07879727646969,35.935502728671395,35.784431100716574,36.93704700382813,18.719591165827808,12.305873787362561,12.25,0.1341588684295516,-34.55950927734375,-63.46304326744291,-5.655975287244587,-49.01127627239333,-20.10774228229417,45.024525098125025,14.160343221384885,-42.966330016742305,14.45176699504959,2,22.290008544921875,22.290008544921875,41.175018310546875,25.6500244140625,13.20001220703125,4,-0.056602448920309634,-3.164320202644581,297.0799865722656,-15.140667095820518,309.1600036621094,1.0051117393792621,309.6300048828125,-0.056602448920309634
10075,2020-03-02,304.9599914550781,304.9599914550781,288.8599853515625,291.0299987792969,2741000.0,0.04869327460973083,1.311559880646193,6.360720158301051,31.648927227395006,43.70464681110484,18.33776000057378,22.10982428698827,22.768567713357243,4.85815809150688,11.930561047232054,16.100006103515625,-0.9214496771917311,-19.988005065917946,-49.83982998443008,9.86381985259419,-34.91391752517404,-5.0620926066618495,26.784959330509423,47.746686751130476,-4.4999247792156964,14.925912459256068,3,8.1300048828125,8.1300048828125,27.0150146484375,12.055007934570312,-8.3800048828125,0,-0.06558237329615768,-1.2502566606570513,290.79998779296875,-3.164320202644581,297.0799865722656,-15.140667095820518,309.1600036621094,-0.06558237329615768
10076,2020-03-03,310.3599853515625,324.989990234375,307.45001220703125,315.6300048828125,3895900.0,0.01770722077581066,-2.163215885700448,-0.378321773306635,32.97316370530143,41.34762845694153,9.726301083491933,16.950390049022758,17.428797123999686,0.06628077936915133,10.813198378020648,20.029998779296875,-2.2446931488740915,-14.189010620117188,-44.62041672000936,16.242395479774984,-29.404713670063302,1.0266924298289268,17.631768296959308,63.570708294990055,16.299499751634684,15.21570304994609,3,2.730010986328125,2.730010986328125,21.615020751953125,6.8900146484375,-3.209991455078125,1,-0.08622238855223019,1.311559880646193,304.9599914550781,-1.2502566606570513,290.79998779296875,-3.164320202644581,297.0799865722656,-0.08622238855223019
10077,2020-03-04,326.6400146484375,327.8900146484375,314.8299865722656,318.5400085449219,3043500.0,0.05245531017290683,1.464154821918518,-1.536997359399611,45.76344139315851,39.364800754856525,-9.618908555224039,0.7630399823329412,1.2817399559395426,-15.577920451358409,10.734995611821173,17.530029296875,-4.003937884408856,2.0570175170898324,-28.382545022314105,32.49658005649377,-13.162763752612136,17.2767987867918,-41.810028076171875,97.09707574321878,49.438543258933294,15.219781269701956,3,-16.425018310546875,-13.550018310546875,5.334991455078125,-9.3900146484375,-9.260009765625,2,-0.15748224386032772,-2.163215885700448,310.3599853515625,1.311559880646193,304.9599914550781,-1.2502566606570513,290.79998779296875,-0.15748224386032772
10078,2020-03-05,312.8900146484375,323.69000244140625,310.1000061035156,318.6700134277344,2192400.0,-0.04209527119572021,-1.3926016467648994,-0.7135795585127025,39.324692621333305,35.939756121909326,0.5574107469938667,13.670251393401372,14.89581185510474,-1.3318564820636425,11.495883533228207,16.540008544921875,-5.895375973637897,-10.712983703613304,-41.342142302705724,19.916174895479116,-26.027563003159514,4.601595595932906,-27.19882751464843,65.16490891862527,19.16230749080802,15.314579299546203,3,-6.5300140380859375,0.199981689453125,19.579986572265625,5.394989013671875,2.42999267578125,3,-0.08098701035231415,1.464154821918518,326.6400146484375,-2.163215885700448,310.3599853515625,1.311559880646193,304.9599914550781,-0.08098701035231415
10079,2020-03-06,311.1700134277344,312.7200012207031,302.7300109863281,305.05999755859375,1922800.0,-0.0054971432138405385,1.1693809995593005,-1.057096394384342,36.58560888013322,34.00838032798152,-1.6192268325472128,14.492760365821482,16.414541575562794,0.8316608455237429,12.586823241061548,10.160003662109375,-8.351954349192283,-11.391485595703102,-42.23426348869236,19.45129229728616,-26.812874542197733,4.029903350791528,-24.634849743652353,57.161187111786674,15.942782610741432,15.421388946494632,3,-4.8100128173828125,1.91998291015625,21.29998779296875,7.209991455078125,15.199981689453125,4,-0.09306816442125421,-1.3926016467648994,312.8900146484375,1.464154821918518,326.6400146484375,-2.163215885700448,310.3599853515625,-0.09306816442125421
10080,2020-03-09,295.3500061035156,298.42999267578125,288.0299987792969,293.8800048828125,2520100.0,-0.050840397986783414,1.726088817249889,0.240588772956801,32.26107002679434,33.40142623729085,10.999347037845496,29.389066693206416,31.894621729850655,16.997954642089383,13.193365216762508,23.1400146484375,-11.855897518765005,-25.668493652343727,-58.74926376638132,7.412276461693864,-42.20887870936252,-9.128108595324932,-7.98774540014648,18.364286026001945,-19.37579670750807,16.540385057018785,3,11.009994506835938,17.739990234375,34.279998779296875,23.67999267578125,30.47998046875,0,0.029287264999929175,1.1693809995593005,311.1700134277344,-1.3926016467648994,312.8900146484375,1.464154821918518,326.6400146484375,0.029287264999929175
10081,2020-03-10,307.70001220703125,307.9700012207031,293.0799865722656,305.760009765625,2707500.0,0.041814815805987005,11.008170899783423,1.3197284560609521,37.5253204083204,34.15945454467744,-1.8475037952422895,15.781560704101537,19.366978971639696,5.041303584771015,14.138403326707842,14.8900146484375,-15.65454638625721,-12.006488037109364,-45.010769875476456,20.99779380125773,-28.50862895629291,4.495652882074182,-19.670013427734375,49.34773105036011,17.125512503776903,16.502140919183542,3,-1.3400115966796875,5.389984130859375,18.889999389648438,13.375,21.139984130859375,1,-0.03613917839978398,1.726088817249889,295.3500061035156,1.1693809995593005,311.1700134277344,-1.3926016467648994,312.8900146484375,-0.03613917839978398
10082,2020-03-11,289.3800048828125,300.2300109863281,285.260009765625,299.4100036621094,2566400.0,-0.05953853297832312,1.5655499564595465,-5.170095957212522,33.685176304750726,35.039645434432515,14.943067368362279,31.926535299840623,37.265727336777104,23.739309920027836,15.36744492807982,22.44000244140625,-18.255849526224097,-27.90649566650393,-62.395271703618334,6.582280370610476,-45.1508836850611,-10.662107647946755,38.510009765625,10.72078038615901,-18.906735594943154,17.244388018557196,3,16.979995727539062,23.709991455078125,37.21000671386719,31.69500732421875,42.199981689453125,2,0.06140710731160581,11.008170899783423,307.70001220703125,1.726088817249889,295.3500061035156,1.1693809995593005,311.1700134277344,0.06140710731160581
10083,2020-03-12,284.32000732421875,295.7799987792969,268.54998779296875,274.26998901367193,4519200.0,-0.01748565026337201,-1.5342005296903514,-1.0019959654722257,32.78232173485924,35.838858033560676,20.11837833896942,34.81382902075552,41.885661467255204,29.13527422762843,16.601754128813905,27.230010986328125,-18.838722781022454,-30.453993225097634,-66.90677851664088,5.998792066445617,-48.68038587086926,-12.227600579326008,42.7174072265625,35.70299917850601,4.936280376379525,18.22639264577164,3,13.899993896484375,20.629989624023438,41.67750549316406,37.59999084472656,42.839996337890625,3,0.11627742229513394,1.5655499564595465,289.3800048828125,11.008170899783423,307.70001220703125,1.726088817249889,295.3500061035156,0.11627742229513394
10084,2020-03-13,300.1199951171875,301.1499938964844,272.20999145507807,297.6499938964844,4534400.0,0.05557114302881794,11.7770464635305,0.2457708179607021,42.3746796119958,37.03060829851633,6.458661259158873,17.096831895167895,25.825615209634066,13.769254285092188,18.06896539987253,28.940002441406307,-18.644441215622294,-12.880505371093761,-48.511226987740145,22.750216245552622,-30.695866179416953,4.93485543722943,24.577922363281232,80.08624193417279,45.08230043172149,17.81536080832319,3,-1.899993896484375,4.8300018310546875,25.33251190185547,22.250015258789062,19.5,4,0.05064644960125397,-1.5342005296903514,284.32000732421875,1.5655499564595465,289.3800048828125,11.008170899783423,307.70001220703125,0.05064644960125397
10085,2020-03-16,279.35000610351557,293.489990234375,265.239990234375,271.52999877929693,3766500.0,-0.06920561559239635,-1.7696045285638207,3.165993303433489,40.43346674084265,37.85953085802091,25.941907738702014,34.94557571302886,46.040477947825764,34.82299012633035,19.473288287982736,34.8800048828125,-17.328371859087383,-30.658494567871173,-67.07069332073127,5.753704184988919,-48.86459394430119,-12.452395191441155,43.10199418945314,33.021325161033076,-5.339020378687607,18.206099376430043,3,17.214996337890682,23.944992065429744,46.085006713867244,43.020004272460994,56.23999023437506,0,0.16831926968438382,11.7770464635305,300.1199951171875,-1.5342005296903514,284.32000732421875,1.5655499564595465,289.3800048828125,0.16831926968438382
10086,2020-03-17,296.30999755859375,314.1600036621094,286.5799865722656,297.9800109863281,5253500.0,0.06071233608204585,-1.6105036330733158,-0.21355650429665554,46.32331792290503,37.921739361326075,7.576037226940855,15.548953286048004,28.825435524880618,18.288964197195696,20.49454511650274,34.80999755859381,-15.000964407965967,-11.64550323486327,-46.1418202765189,22.85081380679236,-28.893661755691085,5.602655285964545,22.70928213085932,63.5118536304492,20.099462885063325,17.248158520827822,3,-1.845001220703125,6.9850006103515625,29.125015258789062,26.780014038085938,24.20001220703125,1,0.09962535606931211,-1.7696045285638207,279.35000610351557,11.7770464635305,300.1199951171875,-1.5342005296903514,284.32000732421875,0.09962535606931211
10087,2020-03-18,302.9800109863281,303.0,280.260009765625,284.3599853515625,4570700.0,0.022510254404816132,1.4372975103483354,-11.14962629972772,51.74206433163559,39.30144732913744,-3.132510864080473,6.307140380293163,21.897826456547364,11.833510194629412,21.424289219847875,22.739990234375,-13.870656508229274,-3.1374908447265852,-34.25498432015286,27.980002630699687,-18.69623758243972,12.42125589298655,12.812511335820261,77.14638265114837,27.097933102623145,15.558746737713127,3,-13.280014038085938,0.3149871826171875,22.455001831054688,21.964996337890625,25.720001220703125,2,0.08535211701715006,-1.6105036330733158,296.30999755859375,-1.7696045285638207,279.35000610351557,11.7770464635305,300.1199951171875,0.08535211701715006
10088,2020-03-19,280.83999633789057,299.9800109863281,277.73001098632807,298.0199890136719,3511100.0,-0.07307417600376487,1.1090010789608475,-0.9226621387515376,47.31101804606801,40.493159458685746,15.62638666921373,25.400388120706168,43.45834783896629,34.11724460590898,22.76963999558169,25.250000000000057,-13.80610690586758,-22.51650543212895,-52.21447349212713,7.181462627869223,-37.36548946212804,-7.667521402129864,33.32000732421881,31.888801761185555,-21.76156919562463,14.848984029999095,3,8.86000061035162,22.455001831054744,44.72751617431646,44.645004272460994,61.86999511718756,3,0.18067223649058728,1.4372975103483354,302.9800109863281,-1.6105036330733158,296.30999755859375,-1.7696045285638207,279.35000610351557,0.18067223649058728
10089,2020-03-20,278.3699951171875,285.45001220703125,268.14999389648443,277.45999145507807,3715600.0,-0.008795047902405262,1.2959488877413532,-0.05296880384543278,42.33762026264002,41.61277615155749,14.476804349228644,24.680382588415853,45.291442903062716,36.66632831833908,24.363767648915356,17.300018310546818,-16.44778714079098,-22.158006286621116,-49.901773424900625,5.585760851658392,-36.02988985576087,-8.286122717481362,32.85480773925781,26.839740962476238,-26.41903831179319,13.871883569139754,3,11.330001831054688,24.925003051757812,47.89251708984375,47.11500549316406,54.089996337890625,4,0.17527035744057962,1.1090010789608475,280.83999633789057,1.4372975103483354,302.9800109863281,-1.6105036330733158,296.30999755859375,0.17527035744057962
10090,2020-03-23,255.3000030517578,275.0,250.2100067138672,272.239990234375,3477200.0,-0.0828752827894319,1.20747870665836,-18.615295616887398,35.599965680102656,41.39884784842219,34.942877747203966,44.69829956342528,67.37530032195787,59.63064061978321,25.262149899589904,28.159988403320312,-18.011346205681605,-41.83549880981445,-74.14906170797184,-9.521935911657067,-57.99228025889312,-25.67871736073579,53.16571104736329,7.959337890211636,-42.177661510284864,16.156781449078686,3,26.88500213623047,40.480003356933594,72.01000213623047,70.18499755859375,80.31999206542969,0,0.25193886132617815,1.2959488877413532,278.3699951171875,1.1090010789608475,280.83999633789057,1.4372975103483354,302.9800109863281,0.25193886132617815
10091,2020-03-24,282.0299987792969,284.0,261.29998779296875,263.54998779296875,2691600.0,0.10470033453983163,1.0249775746298624,-1.0909105648728719,38.93765441927456,41.982456527813724,4.680907755603073,16.648119739098547,39.977811417593045,32.98046151521936,24.775524201583316,28.699996948242188,-18.70502145297678,-13.72550277709962,-46.149554116053196,18.698548561853954,-29.93752844657638,2.4865228923771383,21.775258729003895,60.276560167300396,15.415459001529904,16.212025669476787,3,0.15500640869140625,13.750007629394531,46.75501251220703,43.45500183105469,52.649993896484375,1,0.18990886710781152,1.20747870665836,255.3000030517578,1.2959488877413532,278.3699951171875,1.1090010789608475,280.83999633789057,0.18990886710781152
10092,2020-03-25,271.67999267578125,285.75,270.1300048828125,278.010009765625,3075700.0,-0.03669824539344502,-2.312832926647724,-0.34253318867217236,39.60550378633171,42.74058786686622,13.696457474526085,25.345736279793755,49.4202320536902,43.288478652555796,24.220224389924017,15.6199951171875,-17.711081066154122,-22.20150833129884,-55.67884595992365,11.27582929732597,-38.940177145611244,-5.462839516986435,27.83764476896482,43.13840490022617,0.810668047145569,16.738668814312415,3,10.505012512207031,24.100013732910156,57.995018005371094,53.80500793457031,58.1300048828125,2,0.17973357776152743,1.0249775746298624,282.0299987792969,1.20747870665836,255.3000030517578,1.2959488877413532,278.3699951171875,0.17973357776152743
10093,2020-03-26,283.1499938964844,285.1099853515625,270.29998779296875,274.760009765625,2856100.0,0.04221879243935067,1.4061798880936502,-1.3254283537908225,43.263771023386504,42.83937580146518,2.2831319897357503,13.469199157690127,37.13206979651011,31.840843215779273,22.817970902384452,14.80999755859375,-18.089524927770185,-10.03500747680664,-43.81045897945296,23.74044402583968,-26.9227332281298,6.852718274516519,12.423033089791375,92.68428082531432,50.075189454513875,16.88772575132316,3,-0.9649887084960938,12.630012512207031,46.52501678466797,43.44001770019531,43.57000732421875,3,0.1608688655921331,-2.312832926647724,271.67999267578125,1.0249775746298624,282.0299987792969,1.20747870665836,255.3000030517578,0.1608688655921331
10094,2020-03-27,274.33999633789057,283.1700134277344,272.10000610351557,273.6300048828125,2314600.0,-0.03111424244570038,-4.872700044521649,0.08462369463449089,44.772849271530816,43.3215294159861,7.880370894180658,22.116766562719874,44.92729287136348,40.59633721117467,20.655305742960614,11.070007324218807,-16.481432891997997,-18.02200546264652,-52.828567756973314,16.784556831680277,-35.425286609809916,-0.6187243154831208,17.6039890265925,67.89531283743531,21.301555464668432,17.403281147163394,3,7.845008850097713,18.565010070800838,55.43501281738287,52.25001525878912,61.98001098632818,4,0.24921628646877925,1.4061798880936502,283.1499938964844,-2.312832926647724,271.67999267578125,1.0249775746298624,282.0299987792969,0.24921628646877925
10095,2020-03-30,284.9599914550781,286.17999267578125,276.44000244140625,278.29000854492193,1990000.0,0.038711071148763265,1.1383108443098526,9.394455190200544,44.29330910797502,43.09597288099387,-2.0787657294902715,10.45777194382049,33.34536039983817,30.028227257129913,19.518392599575137,11.839996337890682,-13.938476901252159,-6.402010345458962,-40.83177137884218,28.027750687924254,-23.61689086215057,10.812870171232646,3.645275617355651,95.09645907848707,46.83307392138309,17.21488051669161,3,-8.354988098144531,4.090019226074219,44.81501770019531,41.63002014160156,50.19000244140625,0,0.1666900667614879,-4.872700044521649,274.33999633789057,1.4061798880936502,283.1499938964844,-2.312832926647724,271.67999267578125,0.1666900667614879
10096,2020-03-31,283.6000061035156,286.3299865722656,280.3099975585937,283.80999755859375,3275100.0,-0.004772548400981069,1.2933424789718349,-0.03148305743907934,48.4145271599461,42.72624652858393,-3.0299215383731166,10.234924821623395,33.6287888838047,31.56268860900093,20.38383319736243,6.019989013671932,-14.333295477488662,-6.423996734619152,-39.80918250253961,26.96118903330131,-23.116589618579383,10.268596149341079,-33.38999938964844,83.14824966421207,28.891091348305054,16.692592883960224,3,-8.504997253417969,5.450004577636719,45.162498474121094,42.99000549316406,55.47998046875,1,0.1834273197959111,1.1383108443098526,284.9599914550781,-4.872700044521649,274.33999633789057,1.4061798880936502,283.1499938964844,0.1834273197959111
10097,2020-04-01,275.20001220703125,282.989990234375,270.39999389648443,276.510009765625,1927400.0,-0.029619159787388494,-1.3079664335664472,6.238337450951897,47.54336901828968,42.75206330327523,1.134364194973216,15.371682836719913,40.89463993082239,40.05910795838366,21.725485214253705,13.200012207031193,-12.962479061581803,-12.251990509033192,-41.41911393100071,16.915132912934325,-26.83555222001695,2.3315712019505668,-24.2676058959961,30.567840219619967,-24.96076197657986,14.583561710983764,4,-6.930015563964844,13.849998474121094,49.387489318847656,49.614990234375,57.80999755859375,2,0.2161336403720926,1.2933424789718349,283.6000061035156,1.1383108443098526,284.9599914550781,-4.872700044521649,274.33999633789057,0.2161336403720926
10098,2020-04-02,287.54998779296875,287.989990234375,272.02999877929693,272.04000854492193,1666600.0,0.044876362783903945,-1.0553757513947182,-11.83970088058515,46.549922981499655,43.220096938704074,-11.358132310114513,1.0814026020503889,27.440702630523788,27.894797404829262,22.64390791828841,15.959991455078068,-13.673341236164788,1.3649864196777344,-25.238283950454957,27.968256789810425,-11.936648765388611,14.66662160474408,-35.909629876708976,97.49856433762615,43.21428136588939,13.301635185066342,4,-18.449989318847656,1.5000228881835938,37.037513732910156,37.2650146484375,52.84002685546875,3,0.1469657852882662,-1.3079664335664472,275.20001220703125,1.2933424789718349,283.6000061035156,1.1383108443098526,284.9599914550781,0.1469657852882662
10099,2020-04-03,282.2099914550781,287.5,278.79000854492193,282.95001220703125,1320400.0,-0.018570671412218354,-1.29815485081389,-0.04771255590469706,50.85761846063181,44.91539169209621,-6.052650526143111,4.36430408359422,31.742475271576666,33.37356856379597,23.09967814523285,8.759979248046818,-16.36540139386159,-2.5270088195800895,-26.41865988804318,21.364642248883,-14.472834353811663,9.418816714651484,-29.11564824609374,67.14042079220793,9.7465483430977,11.945825534231552,4,-7.56500244140625,6.840019226074219,37.19751739501953,37.425018310546875,49.510009765625,4,0.157719468173791,-1.0553757513947182,287.54998779296875,-1.3079664335664472,275.20001220703125,1.2933424789718349,283.6000061035156,0.157719468173791
10100,2020-04-06,304.0,306.7300109863281,292.1600036621094,294.6099853515625,2437800.0,0.07721203786078701,-1.0391924041225489,-12.688853148583446,52.24106880018783,46.393548845531015,-22.582921782541405,-17.649332235785835,9.200843768725349,11.868334674629182,22.199291323779917,24.52001953125,-15.999031243935121,18.830500030517555,-6.15807989655849,43.8190799575936,6.336210066979561,31.32478999405555,-49.509830910000005,92.48552242742733,34.38396526105425,12.494289963538018,4,-15.569992065429688,-14.949989318847656,9.089996337890625,9.544998168945312,30.089996337890625,0,0.10631581356650899,-1.29815485081389,282.2099914550781,-1.0553757513947182,287.54998779296875,-1.3079664335664472,275.20001220703125,0.10631581356650899
10101,2020-04-07,296.5799865722656,317.5400085449219,296.07000732421875,312.1400146484375,2126500.0,-0.024407938907020976,-1.5898695547338177,-1.657082407082407,48.14298245256732,47.342157586223856,-14.395818440820733,-11.705252455306265,15.855203381787874,19.49390694870044,22.11361461767517,21.470001220703125,-14.519313294818915,11.966487884521484,-11.350236749983992,35.28321251902696,0.3081255672687462,23.624850201774223,-38.95542696848594,55.536666399082215,-0.1494104897561428,11.658362317252736,4,-2.6599884033203125,-7.529975891113281,16.510009765625,16.965011596679688,40.71002197265625,1,0.13004925844792514,-1.0391924041225489,304.0,-1.29815485081389,282.2099914550781,-1.0553757513947182,287.54998779296875,0.13004925844792514
10102,2020-04-08,307.1499938964844,309.0799865722656,290.5199890136719,297.6499938964844,1997900.0,0.03563965136819247,1.7784457946913974,-0.6105387441137072,58.18351556871394,48.99990698014913,-21.685776314748296,-22.003867466454153,4.552432719629792,9.128342664353227,21.45800347497783,18.55999755859375,-9.013105484141136,21.647995758056652,-3.6993439175492426,46.99533543366255,8.974325920253705,34.3216655958596,-44.73219837741334,77.16982549125844,17.71042991215228,12.673669837802935,4,-13.17999267578125,-18.09998321533203,5.94000244140625,6.3950042724609375,35.77001953125,2,0.1039557001799658,-1.5898695547338177,296.5799865722656,-1.0391924041225489,304.0,-1.29815485081389,282.2099914550781,0.1039557001799658
10103,2020-04-09,317.3800048828125,318.20001220703125,305.04998779296875,307.54998779296875,2445300.0,0.03330623861179638,1.2929360117067978,1.0347386410361843,61.57498503640612,50.86681095402416,-29.66972546518241,-31.231362730550813,-6.326886023558302,-0.8487559000597003,20.144392577596605,13.1500244140625,-5.563087956710547,30.22500686645509,1.162539568810871,59.28747416409931,15.693773217632952,44.75624051527723,-50.55243232167339,97.91929142851833,32.91543799490006,14.531233648822123,4,-23.080001831054688,-30.43000030517578,-5.727508544921875,-3.8350067138671875,29.589996337890625,3,0.04924697410784784,1.7784457946913974,307.1499938964844,-1.5898695547338177,296.5799865722656,-1.0391924041225489,304.0,0.04924697410784784
10104,2020-04-13,315.32000732421875,316.8800048828125,309.17999267578125,314.3800048828125,1547900.0,-0.006490634340226897,2.7931117425096588,0.09562571792244885,70.3457662649139,53.761528415906255,-23.675085573678018,-29.48599350010153,-4.501221915316137,1.3594190146363871,19.208832935509097,8.20001220703125,-1.3091847386125437,27.405008697509743,-3.8009382954635953,58.61095569048308,11.802035201023102,43.007982193996384,-43.35519079849041,89.59536680047496,16.65799083616973,15.60297349648666,4,-21.020004272460938,-31.11499786376953,-5.595008850097656,-1.7750091552734375,27.459991455078125,0,0.07950655442691668,1.2929360117067978,317.3800048828125,1.7784457946913974,307.1499938964844,-1.5898695547338177,296.5799865722656,0.07950655442691668
10105,2020-04-14,326.3699951171875,327.4100036621094,319.8299865722656,321.54998779296875,1513100.0,0.03504372553691759,1.1970986289252543,5.127654048438413,66.81839028197163,55.80640209613132,-31.55128914022083,-38.823233310946534,-15.446946400381307,-9.383703033981647,18.110524287831204,12.089996337890625,1.837227639812113,36.10399703979493,0.7993483328393722,71.40864574675052,18.451672686317124,53.75632139327274,-49.78165902332887,97.18078576321214,21.706588143965902,17.65232435347779,4,-27.464996337890625,-37.55998992919922,-16.644996643066406,-12.824996948242188,14.779998779296875,1,0.01639245697691849,2.7931117425096588,315.32000732421875,1.2929360117067978,317.3800048828125,1.7784457946913974,307.1499938964844,0.01639245697691849
10106,2020-04-15,325.8299865722656,327.1499938964844,320.7200012207031,322.6199951171875,1652300.0,-0.0016545900450437578,1.1982858007334645,0.6659723189525268,72.19080530552223,58.545006128046055,-27.257402689510286,-37.90149692379208,-14.972824907376946,-8.623555494303673,18.491285185750193,6.42999267578125,5.505129788413797,34.08798904418944,-4.587945012217119,72.763923100596,14.75002201598619,53.425956072392694,-43.14305037021688,95.71695185024636,15.485251060862126,19.337967028203277,4,-26.1099853515625,-37.019981384277344,-16.10498809814453,-12.284988403320312,9.920013427734375,2,0.025350673989587014,1.1970986289252543,326.3699951171875,2.7931117425096588,315.32000732421875,1.2929360117067978,317.3800048828125,0.025350673989587014
10107,2020-04-16,328.8399963378906,330.739990234375,324.19000244140625,328.5,1830000.0,0.009237976520486413,2.1642574396096093,0.1059181442220849,70.11889359455986,61.163780640608294,-24.42719071235456,-40.97564954712141,-18.260756398105286,-11.40821798720458,18.645038506819816,6.54998779296875,8.881976732602993,35.80499954223632,-6.051180367393499,77.6611794518661,14.876909587421437,56.733089497051196,-40.786292040634635,92.60415058029722,13.371455728650943,20.928089954814897,4,-24.074996948242188,-38.36499786376953,-19.11499786376953,-15.294998168945312,11.420013427734375,3,0.02569642470847322,1.1982858007334645,325.8299865722656,1.1970986289252543,326.3699951171875,2.7931117425096588,315.32000732421875,0.02569642470847322
10108,2020-04-17,331.5799865722656,334.32000732421875,327.1099853515625,334.2200012207031,2057200.0,0.008332290064738901,4.077432249468097,-7.764832600305179,76.62821019539433,64.02717972224858,-22.646201780380295,-41.86590872091358,-21.463073161011494,-13.87238680429158,18.751339546693938,7.21002197265625,11.67626976287255,36.007990264892555,-8.783890823312788,80.7998713530979,13.612049720789855,58.403930808995256,-37.550202243812976,89.1009580134695,8.085754111687066,22.39594054410268,4,-19.159988403320312,-39.314979553222656,-21.85498809814453,-18.034988403320312,0.990020751953125,4,0.0341999738063119,2.1642574396096093,328.8399963378906,1.1982858007334645,325.8299865722656,1.1970986289252543,326.3699951171875,0.0341999738063119
10109,2020-04-20,327.1600036621094,331.75,325.54998779296875,329.32000732421875,1717900.0,-0.01333006541151105,-1.3048220859591702,0.8181786655569427,70.8333458882914,66.09298828759341,-12.493328482061429,-35.41924927980233,-17.550513271951672,-9.238763317759094,18.357789069926405,6.20001220703125,15.559161127398966,29.148506927490246,-16.99282064050226,75.28983449548275,6.077843143494022,52.21917071148647,-26.68378365433415,50.58665695047904,-27.46396986358741,23.07066378399625,4,-14.740005493164062,-34.894996643066406,-25.57500457763672,-21.7550048828125,10.19000244140625,0,0.060551404012861854,4.077432249468097,331.5799865722656,2.1642574396096093,328.8399963378906,1.1982858007334645,325.8299865722656,0.060551404012861854
10110,2020-04-21,319.6199951171875,324.80999755859375,316.3599853515625,324.80999755859375,2183500.0,-0.023046853100995746,2.256265214681359,2.40277483434352,66.75972076953377,68.16151476725635,-2.798953497600621,-24.04634760378309,-10.429347431028077,-1.5719773607505658,16.93914556351714,10.800018310546875,18.910875575643388,18.392498779296886,-24.030577021779095,60.81557458037287,-2.8190391212411328,39.604036679834905,-13.728769138781331,18.151479828857088,-56.80659664631125,21.211537900538005,4,-7.1999969482421875,-27.35498809814453,-18.034996032714844,-14.214996337890625,23.1199951171875,1,0.07246106005857933,-1.3048220859591702,327.1600036621094,4.077432249468097,331.5799865722656,2.1642574396096093,328.8399963378906,0.07246106005857933
10111,2020-04-22,335.5899963378906,337.5400085449219,321.42999267578125,323.54998779296875,2321700.0,0.04996558871370915,1.0213277990821772,-2.319846412569238,76.24966737882309,70.1688649683796,-14.140478607477348,-37.7326006722426,-26.890453659761533,-17.366555793339046,16.343793947925658,17.920013427734375,22.454219777540743,31.68450012207029,-12.366812753585123,75.7358129977257,9.658843684242584,53.710156559897996,-25.15016534415446,90.79315358048031,9.797832658701125,22.02565643782772,4,-14.294998168945312,-41.714988708496094,-35.659996032714844,-31.839996337890625,13.600006103515625,2,0.01656782865778772,2.256265214681359,319.6199951171875,-1.3048220859591702,327.1600036621094,4.077432249468097,331.5799865722656,0.01656782865778772
10112,2020-04-23,320.510009765625,337.30999755859375,319.8699951171875,335.3999938964844,2668100.0,-0.044935745215367695,-1.1570795249302173,-1.2367087677142503,63.99457338626917,70.43770811836437,3.390466979033306,-19.82316731413431,-12.610721877382616,-2.228510194894511,15.794699411167763,17.44000244140625,23.98994973298727,14.163012695312489,-27.72774637155993,56.05377176218491,-6.782366838123721,35.1083922287487,-5.192146812675389,19.594050375561757,-56.8635326037685,20.945379533436206,4,2.8499908447265625,-26.63500213623047,-21.63001251220703,-16.760009765625,28.819976806640625,3,0.047549186515327024,1.0213277990821772,335.5899963378906,2.256265214681359,319.6199951171875,-1.3048220859591702,327.1600036621094,0.047549186515327024
10113,2020-04-24,328.70001220703125,329.95001220703125,320.239990234375,322.6099853515625,1987900.0,0.025553031705297657,1.2607663831631601,-0.40900156789604747,69.27286901379478,70.31849731268447,-3.380413764937998,-25.745703044863717,-21.418826633694835,-10.288767990653525,15.215931123343102,9.71002197265625,27.39201627024778,20.075514221191384,-21.45642826888502,61.60745671126779,-0.6904570238468182,40.841485466229585,-9.38216304752666,58.26257479896315,-18.573264486066897,20.765971245038198,4,-1.7500152587890625,-34.82500457763672,-32.2025146484375,-24.95001220703125,21.389984130859375,4,0.03516883823938732,-1.1570795249302173,320.510009765625,1.0213277990821772,335.5899963378906,2.256265214681359,319.6199951171875,0.03516883823938732
10114,2020-04-27,342.7099914550781,343.44000244140625,330.07000732421875,330.489990234375,1878500.0,0.042622387367672765,-1.0474776199967752,2.006559496487237,67.15412393064722,70.3558010514262,-14.635628631193754,-36.22839595626101,-35.92973726984701,-24.07168789011149,14.868130068786959,14.739990234375,28.579750432823914,30.66699371337893,-10.233287262164424,71.56727468892228,10.21685322560728,51.11713420115058,-22.839996337890625,97.3042447354957,21.520682007968873,20.450140487771673,4,-12.80999755859375,-45.884986877441406,-46.212493896484375,-38.959991455078125,4.480010986328125,0,-0.029587652486602556,1.2607663831631601,328.70001220703125,-1.1570795249302173,320.510009765625,1.0213277990821772,335.5899963378906,-0.029587652486602556
10115,2020-04-28,332.4599914550781,346.8900146484375,328.1000061035156,342.7099914550781,2361400.0,-0.029908669882895866,1.019340323442886,-0.838788786913904,65.51098617236235,69.61359892551955,-3.8341136403379323,-23.43908987777604,-26.426159386277277,-13.649531665280165,14.79789736140052,18.790008544921875,28.099602375512916,18.04199371337893,-21.7376852464364,57.82167267319426,-1.8478457665287351,37.93183319328659,-12.220001220703125,46.5950674955274,-30.438048576693035,19.889839479907653,4,-0.834991455078125,-33.90998077392578,-35.962493896484375,-28.709991455078125,15.69000244140625,1,0.014708580804070115,-1.0474776199967752,342.7099914550781,1.2607663831631601,328.70001220703125,-1.1570795249302173,320.510009765625,0.014708580804070115
10116,2020-04-29,335.6199951171875,337.3800048828125,328.67999267578125,333.4700012207031,1936600.0,0.009504914104939255,2.0687801071072958,-0.20975550209603658,63.150119744526215,68.83929071996026,-6.100942190873184,-23.718103996611433,-30.252582000747452,-16.661165730411085,14.73590546865266,8.70001220703125,26.600520999788046,18.600997924804688,-19.45984173029518,56.66183757990456,-0.4294219027452755,37.63141775235465,-10.050000000000011,58.290113305744796,-17.952170182560906,19.030419827549938,4,-3.9949951171875,-31.524993896484375,-46.637489318847656,-39.384986877441406,18.58001708984375,2,0.021214454504420832,1.019340323442886,332.4599914550781,-1.0474776199967752,342.7099914550781,1.2607663831631601,328.70001220703125,0.021214454504420832
10117,2020-04-30,334.67999267578125,337.79998779296875,331.3999938964844,331.7699890136719,2215000.0,-0.00280079391896193,-2.5068518348201967,1.353493917758442,58.74090269896877,66.85181210924631,-4.744336243920429,-19.07132992147666,-30.080065252945587,-15.582501422559801,14.163202999313956,6.399993896484375,25.231630508958858,14.686996459960938,-18.612823517029085,47.98681643695096,-1.9629135285340453,31.33690644845592,-6.579986572265625,54.183824438774806,-18.51852015675935,16.64990998849501,4,-3.05499267578125,-26.16998291015625,-45.697486877441406,-38.444984436035156,15.20001220703125,3,0.04335487654824188,2.0687801071072958,335.6199951171875,1.019340323442886,332.4599914550781,-1.0474776199967752,342.7099914550781,0.04335487654824188
10118,2020-05-01,329.80999755859375,334.44000244140625,326.54998779296875,330.3800048828125,1603100.0,-0.014551198828025802,-1.2256656594612743,-0.19587855906874313,57.11899191495257,65.32799500109755,-0.16965921277613916,-11.460579317281656,-25.931334177005397,-10.666540075072135,13.810547265649165,8.1300048828125,23.139260239431735,7.704000854492165,-22.10839447801834,37.51639618700267,-7.202196811763088,22.610198520747417,17.08001708984375,16.027558807025336,-52.28502637424398,14.906197666255254,5,1.81500244140625,-21.214996337890625,-40.827491760253906,-33.574989318847656,17.839996337890625,4,0.059185558831351015,-2.5068518348201967,334.67999267578125,2.0687801071072958,335.6199951171875,1.019340323442886,332.4599914550781,0.059185558831351015
10119,2020-05-04,326.7200012207031,330.8999938964844,325.3299865722656,329.1600036621094,1189000.0,-0.009369019619672514,-1.134089447529962,4.2806510333012096,50.18655059507834,63.48653164838028,3.1864481420784614,-5.127942745424093,-23.57727249563726,-7.489160208826775,13.398099248482184,5.57000732421875,21.203125987102965,2.3885040283203125,-20.79152640999729,25.568534466637914,-9.20151119083846,13.978519247479085,19.763212890625027,6.44718385118312,-55.80901739492983,11.590015219158788,5,6.660003662109375,-18.074996948242188,-37.73749542236328,-30.48499298095703,26.079986572265625,0,0.07152912288770708,-1.2256656594612743,329.80999755859375,-2.5068518348201967,334.67999267578125,2.0687801071072958,335.6199951171875,0.07152912288770708
10120,2020-05-05,336.32000732421875,339.9800109863281,328.94000244140625,331.94000244140625,1139900.0,0.02938297645582688,-1.1271682758458481,-1.795082172249043,55.09868006311774,61.13642194663524,-4.241588515550916,-12.840821202206598,-33.4367483591642,-16.955610458615297,14.603754759825968,13.260009765625,18.487167903491752,10.372509765625011,-11.296609936951029,32.04162946820105,-0.46205008566300876,21.20706961691303,9.317077685546906,75.01708148283936,16.291458667666916,10.834559851288018,5,-2.94000244140625,-27.675003051757812,-48.775001525878906,-40.084999084472656,0.1199951171875,1,0.03232039391194652,-1.134089447529962,326.7200012207031,-1.2256656594612743,329.80999755859375,-2.5068518348201967,334.67999267578125,0.03232039391194652
10121,2020-05-06,335.1499938964844,338.989990234375,335.0899963378906,337.5299987792969,1215600.0,-0.0034788695357230726,-2.1199951171875,-0.5433795044731194,53.12283457431545,59.92845096752927,-3.5096280140992917,-9.099624888914434,-32.109293714981675,-15.673296184058756,15.804787609384846,3.899993896484375,16.937695306674982,7.27399597167971,-9.759834269893474,24.307826213252895,-1.2429191491069105,15.790911092466331,9.674807175781268,67.03065501237366,12.070340101703096,8.516915120786592,5,-1.584991455078125,-26.504989624023438,-52.322486877441406,-38.91498565673828,4.610015869140625,2,0.0387886028248452,-1.1271682758458481,336.32000732421875,-1.134089447529962,326.7200012207031,-1.2256656594612743,329.80999755859375,0.0387886028248452
10122,2020-05-07,339.0799865722656,342.32000732421875,335.260009765625,339.29998779296875,1795100.0,0.011726071154263717,1.2555757596439314,0.09243729804585321,53.668559063562085,58.194638750836745,-5.060632999734878,-11.08308703773929,-35.81778035696965,-19.487433127825852,17.493023686030554,7.170013427734375,16.45670121217256,9.607489013671852,-5.069416707370237,24.284394734713942,2.2690361531508074,16.945941874192897,4.9650219200000265,80.929859949814,29.03693633382499,7.338452860521042,5,-2.9699859619140625,-30.434982299804688,-57.007476806640625,-42.84497833251953,1.740020751953125,3,0.04459132427016077,-2.1199951171875,335.1499938964844,-1.1271682758458481,336.32000732421875,-1.134089447529962,326.7200012207031,0.04459132427016077
10123,2020-05-08,333.010009765625,343.8599853515625,330.3599853515625,343.8599853515625,1616000.0,-0.017901312513314505,1.4884848621221156,49.31779719794701,52.81602392282785,56.60151652774571,1.883031918132815,-3.9865006161063548,-29.202829564965157,-13.353923801346866,18.547001829877257,13.5,13.088355945432397,2.756011962890625,-10.834043830379585,16.346067756160835,-4.039015933744508,9.551039859525758,-7.680023193359375,41.44643118886808,-10.173366904808006,6.7950278966351085,5,3.0999908447265625,-23.550003051757812,-54.350006103515625,-36.775001525878906,14.209991455078125,4,0.05065912321692889,1.2555757596439314,339.0799865722656,-2.1199951171875,335.1499938964844,-1.1271682758458481,336.32000732421875,0.05065912321692889
10124,2020-05-11,340.3900146484375,341.3500061035156,331.1000061035156,331.3399963378906,1313900.0,0.02216151066451899,-1.151102059376391,-0.8341049469527356,60.01351236828972,55.99068610507097,-6.549410187990304,-9.899579778851717,-35.73841387272432,-20.642165127600606,19.657938262282045,10.25,12.691677874845936,8.88251647949221,-3.4767134465024014,21.241746405486822,2.702901516494876,15.062131442489544,-14.689428100585928,76.74279706605468,20.026558854509688,6.179614962997312,5,-5.7950286865234375,-27.550003051757812,-61.31501007080078,-44.155006408691406,9.459991455078125,0,0.0213284142766208,1.4884848621221156,333.010009765625,1.2555757596439314,339.0799865722656,-2.1199951171875,335.1499938964844,0.0213284142766208
10125,2020-05-12,331.7200012207031,341.6099853515625,331.7200012207031,340.3800048828125,1510000.0,-0.02547082186499794,-1.284060034323451,-0.9569045459297052,47.99294876299474,54.306555996011916,2.240175240169094,-0.8518830707546385,-26.763805141265323,-11.9032073811901,20.234097807850855,9.889984130859375,10.656683833346506,-0.05499725341798012,-12.175317488912128,12.065322982076168,-6.115157371165026,6.0051628643290655,-5.65622669677731,10.07419162326389,-40.5828734766677,6.060160117747061,5,2.8749847412109375,-13.014999389648438,-49.872501373291016,-35.48499298095703,15.720001220703125,1,0.06354752952698961,-1.151102059376391,340.3900146484375,1.4884848621221156,333.010009765625,1.2555757596439314,339.0799865722656,0.06354752952698961
10126,2020-05-13,334.0899963378906,340.20001220703125,330.82000732421875,335.17999267578125,1791200.0,0.007144565020095639,-1.4587251368895964,0.12586557470636534,58.11229960757375,54.23671120807914,-0.4131175598074037,-2.7102880603225117,-28.969469886245065,-14.186743040133535,20.80506157325109,9.3800048828125,8.004312789404423,1.9019973754882926,-9.924733568762349,13.728728319738934,-4.011368096637057,7.815362847613642,-7.670297597412059,27.629711009837965,-25.84306651852314,5.913365472125326,5,0.5049896240234375,-15.384994506835938,-45.3499870300293,-38.30998992919922,18.6400146484375,2,0.007034051091846738,-1.284060034323451,331.7200012207031,-1.151102059376391,340.3900146484375,1.4884848621221156,333.010009765625,0.007034051091846738
10127,2020-05-14,337.2900085449219,337.79998779296875,328.3800048828125,330.5799865722656,1147600.0,0.009578293998946386,1.437259175036321,-6.15600414368508,55.45673819745817,54.05201635057976,-3.5804912214391607,-5.52822276333751,-32.489413463312474,-17.3390901159313,21.103688308202273,9.41998291015625,6.264252942459393,4.67950897216798,-7.246942636031974,16.605960580367935,-1.2837168319319971,10.642734776267957,-10.521504072221603,57.558235813645396,4.497541199448207,5.963225804099982,5,-2.6950225830078125,-18.585006713867188,-45.80500411987305,-41.51000213623047,14.8699951171875,3,0.007323078532206706,-1.4587251368895964,334.0899963378906,-1.284060034323451,331.7200012207031,-1.151102059376391,340.3900146484375,0.007323078532206706
10128,2020-05-15,342.9200134277344,343.20001220703125,335.3699951171875,337.5,1614500.0,0.016691881586117896,1.618730001582012,0.8077489835087368,50.14931176000424,54.0478787022382,-7.996153760631216,-10.81984019145284,-37.937253444214605,-22.94361378350311,21.36194778260967,7.83001708984375,4.832547978595358,9.742512512207043,-3.026162036742562,22.511187061156647,3.358175237732212,16.126849786681873,-15.809679337456885,98.11067043914814,48.554333209828314,6.384337274474804,5,-6.800018310546875,-16.95001220703125,-51.41000747680664,-47.14000701904297,13.899993896484375,4,-0.006123894848027556,1.437259175036321,337.2900085449219,-1.4587251368895964,334.0899963378906,-1.284060034323451,331.7200012207031,-0.006123894848027556
10129,2020-05-18,346.9700012207031,351.8599853515625,346.7300109863281,348.0,1396000.0,0.011810298712187084,-5.794761413933184,-0.1900362043433951,61.31296480652056,54.73835478483851,-9.914183669824297,-14.028885695582971,-41.698810013972434,-26.96538794272078,21.97201008205201,8.939971923828125,4.239059385268604,12.802000427246071,-1.0303527809359139,26.634353635428056,5.885823823155079,19.718177031337063,-19.52467410519995,79.17381516834071,28.034903313382017,6.916176604090978,5,-6.850006103515625,-16.45001220703125,-56.34499740600586,-51.18999481201172,0.989990234375,0,0.0007205233856542037,1.618730001582012,342.9200134277344,1.437259175036321,337.2900085449219,-1.4587251368895964,334.0899963378906,0.0007205233856542037
10130,2020-05-19,342.7799987792969,347.25,341.4100036621094,346.0,1201200.0,-0.012075978979926405,1.0419563257270599,3.126218482415336,55.4941707026583,55.0018365768766,-5.2651520335097075,-8.447961818521094,-36.75311356889415,-22.7468203789183,23.13203051592,5.839996337890625,4.111634108295789,7.453997802734364,-5.065790569702983,19.97378617517171,1.1941036165156902,13.713891988953037,-14.358085334351301,61.32881548027533,10.636180885687416,6.2598941862186805,5,-2.660003662109375,-8.670013427734375,-53.52749252319336,-46.99999237060547,8.980010986328125,1,0.020625495505561364,-5.794761413933184,346.9700012207031,1.618730001582012,342.9200134277344,1.437259175036321,337.2900085449219,0.020625495505561364
10131,2020-05-20,341.1499938964844,345.8599853515625,340.80999755859375,345.0400085449219,1352300.0,-0.004755250856576354,-1.2100567612687814,1.2080786253826543,54.91268080562692,55.14007232599492,-3.011202785671969,-6.724844793159548,-34.76891323057947,-21.0846647624752,23.57805734498581,5.04998779296875,5.137731303717658,5.545993041992176,-7.242511257765386,18.33449734174974,-0.8482591078865767,11.940245191870929,-11.790557575274136,54.386710545469676,3.9648469818505916,6.394252149878769,5,-1.029998779296875,-7.040008544921875,-47.2924919128418,-45.36998748779297,9.800018310546875,2,0.018437662780174335,1.0419563257270599,342.7799987792969,-5.794761413933184,346.9700012207031,1.618730001582012,342.9200134277344,0.018437662780174335
10132,2020-05-21,335.75,341.9700012207031,334.75,340.2699890136719,1175900.0,-0.015828796696748304,-1.2147280326894363,1.1619465277559857,54.474240738527186,55.3243186388504,2.086137342518896,-0.13130021695951655,-28.47957058580141,-15.697006779289836,23.932917945051123,7.220001220703125,4.74246178638964,-0.6160003662109261,-11.252804736052724,10.020804003630872,-5.934402551131825,4.702401818709973,-5.490541717575695,5.844540363143438,-46.906807406925886,5.318402184920903,5,4.3699951171875,-1.6400146484375,-41.4849967956543,-39.969993591308594,15.04998779296875,3,0.05057337598310685,-1.2100567612687814,341.1499938964844,1.0419563257270599,342.7799987792969,-5.794761413933184,346.9700012207031,0.05057337598310685
10133,2020-05-22,340.260009765625,340.80999755859375,335.5199890136719,337.4200134277344,1098200.0,0.013432642637751346,1.6853026606250727,-0.628319301064742,59.985254342339616,55.32117885818928,-1.4385919565800123,-3.9324793390782133,-31.866364648944966,-20.169142144850582,24.306955652890842,5.290008544921875,4.810568360745435,3.316009521484375,-6.810941407171526,13.442960450140276,-1.7474659428435757,8.379484985812326,-9.136530400435163,32.20347447650983,-25.314273707439135,5.06347546432794,5,-0.1400146484375,-6.1500244140625,-42.640010833740234,-44.480003356933594,22.079986572265625,4,0.03497323680405828,-1.2147280326894363,335.75,-1.2100567612687814,341.1499938964844,1.0419563257270599,342.7799987792969,0.03497323680405828
10134,2020-05-26,332.57000732421875,347.2200012207031,332.010009765625,346.25,1647700.0,-0.02260037095368106,-1.055405945983842,-4.816905040779703,47.15434878865297,55.22800108326241,5.616078813826391,3.1188138837952692,-23.628705490534287,-12.482883154351384,24.13078692575843,15.209991455078125,4.319364735005081,-3.8669937133789176,-13.791774896589288,6.057787469831453,-8.829384304984103,1.0953968782262677,-0.6170677195739813,3.6745270172852957,-49.49690465182511,4.962390591605174,5,7.54998779296875,1.53997802734375,-30.22750473022461,-36.790000915527344,27.199981689453125,1,0.0729169782780772,1.6853026606250727,340.260009765625,-1.2147280326894363,335.75,-1.2100567612687814,341.1499938964844,0.0729169782780772
10135,2020-05-27,337.3500061035156,337.45001220703125,324.3500061035156,336.510009765625,1744400.0,0.014372909985947535,24.192112444613986,-0.061403273948949955,51.58274259498651,54.502494748530495,1.9206591957555474,-1.3450129925244596,-27.124630787203955,-17.262818652178396,23.47606776409021,13.100006103515625,4.50104623162656,0.6685043334961165,-9.083175124096101,10.420183791088334,-4.207335395299992,5.544344062292225,14.509979248046875,56.843037934145,5.200615849170092,4.875839728796114,5,0.7549896240234375,-3.240020751953125,-35.007503509521484,-41.56999969482422,28.540008544921875,2,0.03145097127494001,-1.055405945983842,332.57000732421875,1.6853026606250727,340.260009765625,-1.2147280326894363,335.75,0.03145097127494001
10136,2020-05-28,342.739990234375,345.8800048828125,339.69000244140625,340.94000244140625,1290400.0,0.015977424139145935,-1.8790790762373848,2.142851952770209,52.57892059106741,54.1827372367093,-2.3616393331330983,-6.507898585483815,-31.688189401724685,-22.564713181293655,23.01607275646296,8.529998779296875,3.332151112343979,5.702488708496105,-4.399582134262175,15.804559551254385,0.6514532871169649,10.753524129875245,8.569795532226578,80.41096658144339,31.13177367375397,5.051035421379151,5,-4.6349945068359375,-6.875,-40.39748764038086,-46.959983825683594,39.529998779296875,3,0.026317382821543056,24.192112444613986,337.3500061035156,-1.055405945983842,332.57000732421875,1.6853026606250727,340.260009765625,0.026317382821543056
10137,2020-05-29,349.19000244140625,349.75,340.55999755859375,345.0899963378906,1548800.0,0.018818965953230515,2.521072908932528,2.2777966159167202,61.3400522742731,55.42615284940584,-7.762421804573137,-12.453624428378873,-37.434814649766395,-28.925278879202892,22.6054852381989,9.19000244140625,4.529095008886827,11.427000427246071,0.03591777377778271,22.81808308071436,5.731459100511927,17.122541753980215,1.5805877319336332,97.79528467260278,45.56207896275328,5.695541326734139,5,-11.085006713867188,-13.32501220703125,-41.60499954223633,-53.409996032714844,31.05999755859375,4,0.005040263905952802,-1.8790790762373848,342.739990234375,24.192112444613986,337.3500061035156,-1.055405945983842,332.57000732421875,0.005040263905952802
10138,2020-06-01,349.3299865722656,351.1400146484375,347.6000061035156,348.0,845700.0,0.0004008824132439859,-2.323991689949137,0.3243864859433267,56.97345637486437,54.94398524588849,-7.70812241637924,-11.653731593695625,-36.14153483306916,-29.00347391659716,22.673868999198145,3.540008544921875,4.567489737932021,10.590985107421886,-1.2663952940407057,22.44836550888448,4.66229490669059,16.519675308153182,-24.97998046875,93.24364502110257,42.28856870444405,5.9286902007312925,6,-11.584976196289062,-13.279998779296875,-40.71248245239258,-53.54998016357422,37.300018310546875,0,0.004208059076540316,2.521072908932528,349.19000244140625,-1.8790790762373848,342.739990234375,24.192112444613986,337.3500061035156,0.004208059076540316
10139,2020-06-02,350.0899963378906,350.79998779296875,346.67999267578125,349.32000732421875,1166500.0,0.0021756213174897177,2.762600855617954,0.5789449530758817,66.34631991371003,56.14977960267201,-8.916705439523412,-11.144536021698514,-35.3502707690302,-29.704950615881103,22.825071491268528,4.1199951171875,4.75551624335327,10.1824951171875,-1.2875470208447837,21.652537255219784,4.44747404817133,15.91751618620367,-25.204190063476574,96.08056000136696,38.30385468859735,5.735021069016142,6,-12.344985961914062,-11.985000610351562,-39.677494049072266,-54.30998992919922,37.58001708984375,1,0.034991002679713334,-2.323991689949137,349.3299865722656,2.521072908932528,349.19000244140625,-1.8790790762373848,342.739990234375,0.034991002679713334
10140,2020-06-03,347.19000244140625,352.5899963378906,345.3900146484375,351.4200134277344,1209700.0,-0.00828356687371734,1.1917829853450077,-5.493599143910269,61.54795999786937,56.8870328462545,-5.951198786305952,-7.78771515313224,-30.15698873547842,-26.79638318675029,22.48559458935531,7.199981689453125,5.0076039304805136,6.739001464843739,-5.0412294189536055,18.519232348641083,0.8488860229450665,12.62911690674241,-21.779111999511713,58.139562391916854,-3.307996910110873,5.8901154418986765,6,-8.720001220703125,-8.720001220703125,-33.8275032043457,-50.36499786376953,35.38000488281256,2,0.03623372356290333,2.762600855617954,350.0899963378906,-2.323991689949137,349.3299865722656,2.521072908932528,349.19000244140625,0.03623372356290333
10141,2020-06-04,348.1499938964844,349.7900085449219,343.9200134277344,343.9200134277344,1763500.0,0.0027650319661498557,-1.7754242179383586,-0.9999927854612616,59.96695048173874,57.49733392883356,-6.497052830715575,-8.141248987471954,-29.626973728644998,-27.728081083944858,22.06361537400046,5.8699951171875,4.074844743795779,7.048992919921886,-4.9325679517451135,19.030553791588886,1.058212484088358,13.039773355755415,-21.651939218749988,63.09224528727876,1.105095347760951,5.99078043583351,6,-9.67999267578125,-9.67999267578125,-33.0624885559082,-49.59998321533203,30.779998779296875,3,0.0509551086111113,1.1917829853450077,347.19000244140625,2.762600855617954,350.0899963378906,-2.323991689949137,349.3299865722656,0.0509551086111113
10142,2020-06-05,354.20001220703125,356.4200134277344,345.57000732421875,348.1499938964844,1712100.0,0.017377620039096486,1.0686338683353844,1.4302709800300126,60.27322407409158,57.5293305656949,-10.789322939451665,-13.70299260547165,-33.75230045029889,-33.76686960194536,21.601190414323376,10.850006103515625,4.039338740195433,12.343009948730469,-0.939098251169014,25.62511814862995,5.701955848780756,18.98406404868018,-26.658279862890595,82.239990234375,23.796842278143814,6.641054099949731,6,-13.81500244140625,-13.81500244140625,-36.34001159667969,-55.650001525878906,33.259979248046875,4,0.07924894364552881,-1.7754242179383586,348.1499938964844,1.1917829853450077,347.19000244140625,2.762600855617954,350.0899963378906,0.07924894364552881
10143,2020-06-08,349.8800048828125,353.79998779296875,348.07000732421875,350.3699951171875,1314800.0,-0.012196519410884954,-1.7883216014731653,-0.08098987626546682,52.637305559043504,58.13854798462717,-5.544251048915044,-8.489591397016682,-27.88788642292775,-29.473093466463183,21.630011191740692,6.1300048828125,4.09068273640122,7.179502868652321,-5.877762499881555,20.236768237186197,0.6508701843853828,13.70813555291926,-20.605575673656233,47.679931640625,-7.8046330659327054,6.528632684266943,6,-9.4949951171875,-9.4949951171875,-29.8125,-51.329994201660156,42.82000732421875,0,0.08680117381203178,1.0686338683353844,354.20001220703125,-1.7754242179383586,348.1499938964844,1.1917829853450077,347.19000244140625,0.08680117381203178
10144,2020-06-09,347.6499938964844,352.20001220703125,346.82000732421875,350.0799865722656,1672300.0,-0.0063736451217755175,-1.6308312192210117,4.9592675635276535,54.57620100184333,58.47115447427793,-1.061854892149256,-5.995168985046803,-23.823523329148884,-27.320868924933563,21.600841312105253,5.3800048828125,4.582438033479548,4.586492919921852,-8.60330858600588,17.776294425849585,-2.0084078330419857,11.18139367288569,-16.74682963421344,29.83984375,-23.876643571654995,6.594900752963853,6,0.4050140380859375,-7.264984130859375,-27.539993286132812,-49.09998321533203,44.77001953125,1,0.11212429647829869,-1.7883216014731653,349.8800048828125,1.0686338683353844,354.20001220703125,-1.7754242179383586,348.1499938964844,0.11212429647829869
10145,2020-06-10,352.79998779296875,354.6099853515625,347.8500061035156,349.3800048828125,1140600.0,0.014813732164246307,-1.0864196368020496,-1.4074046165825234,60.26792846848912,59.32548868288035,-4.235168238518668,-9.997506967730885,-27.383867937061382,-32.544081064489205,21.620854720228095,6.959991455078125,4.454395145408739,8.682487487792969,-4.051780412209894,21.41675538779583,2.315353537791566,15.049621437794372,-20.36581258077001,71.039794921875,16.68897624101369,6.367133950001419,6,-4.3099822998046875,-12.41497802734375,-31.78748321533203,-54.249977111816406,42.600006103515625,2,0.09883794456146111,-1.6308312192210117,347.6499938964844,-1.7883216014731653,349.8800048828125,1.0686338683353844,354.20001220703125,0.09883794456146111
10146,2020-06-11,336.44000244140625,352.5799865722656,335.6700134277344,351.9599914550781,1647700.0,-0.04637184217013901,1.0178990551556744,-4.5380311602091625,50.509678251233275,58.12211379143148,12.446015820830382,6.901400298020121,-9.547719530889935,-16.39230950805552,21.212091563598275,17.129974365234375,5.659925855030849,-7.7949981689453125,-20.178216959821725,4.5882206219311,-13.986607564383519,-1.6033887735071062,-2.566676936275371,3.710790427334337,-54.43039872495732,6.191609395438193,6,9.605010986328125,3.94500732421875,-15.427497863769531,-37.889991760253906,66.52999877929688,3,0.1371121286055943,-1.0864196368020496,352.79998779296875,-1.6308312192210117,347.6499938964844,-1.7883216014731653,349.8800048828125,0.1371121286055943
10147,2020-06-12,339.760009765625,345.3399963378906,330.57000732421875,342.5199890136719,1523100.0,0.009868051658919352,2.5166666061158725,0.17783384032137864,49.62406015037593,57.30551421093276,8.546442641333613,3.979982967229944,-11.051751400440594,-19.872522294260932,20.877702351373934,14.769989013671875,6.317055482289902,-4.598490905761707,-16.736921344295922,7.539939532772507,-10.667706125028815,1.4707243135054,16.660003662109375,38.22799850712543,-22.23601123137469,6.0692152192670985,6,3.7350006103515625,0.625,-18.655006408691406,-41.209999084472656,63.329986572265625,4,0.11528720798300163,1.0178990551556744,336.44000244140625,-1.0864196368020496,352.79998779296875,-1.6308312192210117,347.6499938964844,0.11528720798300163
10148,2020-06-15,340.82000732421875,342.80999755859375,333.8500061035156,333.8500061035156,1632100.0,0.003119842030040454,-1.5710157491691952,-2.5253817490242043,56.88992873963972,56.25480408048051,6.875376946846359,2.9034531135613406,-10.64415229865699,-21.13273591233576,20.10996299905005,8.959991455078125,6.558172255822228,-3.4334930419921648,-15.660325334032166,8.793339250047836,-9.546909188012194,2.679923104027864,15.083005981445297,42.63731018531448,-23.97704215134413,6.1134161460200085,6,2.6750030517578125,-0.43499755859375,-18.4425048828125,-42.269996643066406,69.94000244140625,0,0.13684637969768954,2.5166666061158725,339.760009765625,1.0178990551556744,336.44000244140625,-1.0864196368020496,352.79998779296875,0.13684637969768954
10149,2020-06-16,347.2200012207031,348.6099853515625,341.4599914550781,346.8800048828125,1549100.0,0.01877822240170346,3.5833814251479437,0.04877995385147531,58.02569253919789,55.86344102951701,0.028453517948037188,-3.66474445014984,-15.299772001988572,-27.62319653733357,18.90255663692124,7.78997802734375,5.6870390322469575,2.9540008544921648,-9.28502996318457,15.1930316721689,-3.1655145543462027,9.073516263330532,8.176351965332003,69.25960530224363,1.3510328528408593,6.119515408838353,6,-3.7249908447265625,-6.834991455078125,-24.43499755859375,-48.66999053955078,63.260009765625,1,0.1309832694730615,-1.5710157491691952,340.82000732421875,2.5166666061158725,339.760009765625,1.0178990551556744,336.44000244140625,0.1309832694730615
10150,2020-06-17,349.8500061035156,352.9800109863281,347.25,350.0,1302600.0,0.007574462512431213,-1.1420577380510983,-0.4411632708015438,56.05313684582469,55.42857284774878,-2.441275677321528,-6.048008992344421,-16.82134116427028,-30.302148886924556,18.391993947013436,5.760009765625,5.282564598254453,5.230505371093727,-7.234135794775227,17.69514653696268,-1.0018152118407784,11.462825954028233,5.049820165283165,86.03300146664107,18.891867480634986,6.232320582934488,6,-6.3549957275390625,-9.464996337890625,-26.13250732421875,-51.29999542236328,56.529998779296875,2,0.12168073912116184,3.5833814251479437,347.2200012207031,-1.5710157491691952,340.82000732421875,2.5166666061158725,339.760009765625,0.12168073912116184
10151,2020-06-18,347.44000244140625,352.0899963378906,347.0,348.75,1129900.0,-0.006888676918862968,-3.6483933000752486,8.733672431332655,48.40007321093566,54.10933386295367,-0.15933088728934308,-3.312442814465385,-13.0688468839204,-27.912173005653017,17.91272138216225,5.089996337890625,4.136364013008119,2.5060012817382926,-9.907354165664401,14.919356729140986,-3.700676441963026,8.712679005439611,6.97322744850095,75.27885926101445,11.518930799807094,6.206677723701338,6,-4.850006103515625,-7.05499267578125,-20.790008544921875,-48.889991760253906,66.00000000000006,3,0.13803819686297136,-1.1420577380510983,349.8500061035156,3.5833814251479437,347.2200012207031,-1.5710157491691952,340.82000732421875,0.13803819686297136
10152,2020-06-19,352.7300109863281,355.0,348.1600036621094,354.4800109863281,2328500.0,0.015225674958985191,3.903261796941655,1.3358803522340772,52.84092821538547,54.13195860254722,-6.347271092262872,-7.6577434885117555,-17.267970262909955,-33.22837625020793,18.183749888278598,7.55999755859375,3.625539843162585,6.947009277343739,-5.139956056947767,19.033974611635244,0.9035266101979573,12.99049194448952,-22.160003662109375,89.2671883274198,28.029011665981713,6.043482667145755,6,-9.94500732421875,-12.345001220703125,-26.08001708984375,-54.18000030517578,54.629974365234375,4,0.14243185629113464,-3.6483933000752486,347.44000244140625,-1.1420577380510983,349.8500061035156,3.5833814251479437,347.2200012207031,0.14243185629113464
10153,2020-06-22,352.1600036621094,353.57000732421875,348.5899963378906,352.55999755859375,1138100.0,-0.0016159876008986496,3.1156887224302956,0.22856794084821427,51.73512697149103,53.81628371028585,-6.056768120088805,-6.482888647186087,-15.921003905717384,-32.69820350582927,18.46942511164327,4.980010986328125,3.1584539543838446,5.782002258300793,-6.331775833569964,17.89578035017155,-0.2748867876345571,11.838891304236142,-21.101396484375016,79.02515106642414,21.277477864622917,6.05688904593537,6,-9.375,-11.774993896484375,-25.510009765625,-53.60999298095703,57.100006103515625,0,0.14462174053316845,3.903261796941655,352.7300109863281,-3.6483933000752486,347.44000244140625,-1.1420577380510983,349.8500061035156,0.14462174053316845
10154,2020-06-23,356.82000732421875,358.0,353.0299987792969,355.0,1680600.0,0.013232631797052585,1.3779951814265898,-4.550087739375906,57.84074216164319,53.546596342858535,-10.369696861777186,-9.73195513459433,-19.667469634243616,-37.147328897977104,18.39422748769607,5.839996337890625,2.288362495461058,9.229505920410134,-1.8776644096591895,20.336676250479456,3.6759207553755004,14.783091085444767,-25.28257229003907,89.2727938565341,30.270374045053032,5.553585165034655,6,-12.535003662109375,-15.645004272460938,-25.775009155273438,-58.269996643066406,53.739990234375,1,0.15116866020462405,3.1156887224302956,352.1600036621094,3.903261796941655,352.7300109863281,-3.6483933000752486,347.44000244140625,0.15116866020462405
10155,2020-06-24,347.9599914550781,355.7099914550781,346.25,355.4800109863281,1892700.0,-0.02483049068795662,1.3709309796243039,-4.131862235487441,49.862932996118275,53.474735758956875,-2.5350190569059805,-0.038272375500810085,-10.334263451405945,-28.019313831977,18.848595916872597,10.57000732421875,2.0017597738097948,-0.161009216308571,-10.167786340524458,9.845767907907316,-5.1643977784165145,4.8423793457993725,-15.364053822265646,14.553118766622342,-42.11718144455843,5.003388562107933,6,-3.67498779296875,-6.7849884033203125,-12.639999389648438,-46.92499542236328,65.99002075195312,2,0.17967588535051848,1.3779951814265898,356.82000732421875,3.1156887224302956,352.1600036621094,3.903261796941655,352.7300109863281,0.17967588535051848
10156,2020-06-25,351.760009765625,352.17999267578125,343.19000244140625,347.7799987792969,1294900.0,0.010920848384482928,2.7303043541575653,-0.5292554054931498,48.18073344061046,53.31436612453848,-4.395604108677674,-3.296920071057741,-13.589769991408502,-31.608745962255682,18.540037853310057,8.989990234375,1.8377218703362814,3.1880081176757926,-6.608480202799399,12.984496438150984,-1.710236042561803,8.086252277913388,-18.147909638125043,57.86636554336134,4.247441456193897,4.898244160237603,6,-5.8350067138671875,-10.585006713867188,-14.64501953125,-50.725013732910156,67.32998657226562,3,0.1552763065749867,1.3709309796243039,347.9599914550781,1.3779951814265898,356.82000732421875,3.1156887224302956,352.1600036621094,0.1552763065749867
10157,2020-06-26,350.95001220703125,355.70001220703125,348.260009765625,352.5,1656400.0,-0.0023026993862476086,-1.147189121110436,-0.3894430940751589,50.841861921391,52.642358700288625,-2.0466006880271834,-2.475211744728881,-12.330482708852514,-30.712404002487688,18.06009654839304,7.44000244140625,0.8116651921687321,2.290010070800804,-7.561318973732057,12.141339115333665,-2.635654451465655,7.215674593067263,-16.362396084631314,52.39710361141906,-1.8915578776350586,4.925664522266443,6,-1.2200164794921875,-9.775009155273438,-13.83502197265625,-49.915016174316406,64.76998901367188,4,0.17805951862315705,2.7303043541575653,351.760009765625,1.3709309796243039,347.9599914550781,1.3779951814265898,356.82000732421875,0.17805951862315705
10158,2020-06-29,350.79998779296875,353.44000244140625,349.0400085449219,353.44000244140625,957300.0,-0.0004274808629269877,2.3333102140842463,1.703248670998228,52.56221791623784,52.03530596440417,-0.37106159655490956,-2.3288112421806204,-11.811980075789393,-30.580296448151785,17.454833209137956,4.399993896484375,1.7084295074479314,2.0664855957031136,-7.827732418337064,11.960703609743291,-2.8806234113169467,7.013594602723174,-15.275876315464814,51.38410942645078,-5.74942645794286,4.947109007020082,6,-0.204986572265625,-9.624984741210938,-13.68499755859375,-49.764991760253906,69.10000610351562,0,0.16123146957454781,-1.147189121110436,350.95001220703125,2.7303043541575653,351.760009765625,1.3709309796243039,347.9599914550781,0.16123146957454781
10159,2020-06-30,362.3399963378906,363.9700012207031,349.5899963378906,350.4599914550781,1710300.0,0.03289626267527823,-1.1116020613936815,-4.499976880750913,57.029176048810086,52.14375476473589,-10.66196731589963,-13.601374710370578,-22.69932621120887,-42.063475414634695,17.2640865908429,14.3800048828125,2.837359442028742,12.993994140624977,1.3791457086459786,24.608842572603976,7.186569924635478,18.801418356614477,-25.916849319486857,92.15589519458261,35.26200554805934,5.807424215989497,6,-8.759994506835938,-18.17999267578125,-25.225006103515625,-61.30500030517578,53.3900146484375,1,0.12949167605549228,2.3333102140842463,350.79998779296875,-1.147189121110436,350.95001220703125,2.7303043541575653,351.760009765625,0.12949167605549228
10160,2020-07-01,359.7699890136719,363.760009765625,357.0,363.760009765625,1600200.0,-0.007092806066659407,2.3884584496539065,-0.33586019461370104,71.57383383499769,54.71861705629833,-7.305032046293547,-10.583189031859376,-19.249989501536277,-39.35855610654653,16.925508324034165,6.760009765625,3.410057641010553,9.79498748779298,-2.6603703325710626,22.250345308157023,3.5673085776109588,16.022666397975,-21.694030743130156,79.78819800886743,15.499161730570208,6.227678910182028,7,-6.1899871826171875,-15.6099853515625,-22.654998779296875,-58.73499298095703,54.55999755859375,2,0.14117355559357603,-1.1116020613936815,362.3399963378906,2.3333102140842463,350.79998779296875,-1.147189121110436,350.95001220703125,0.14117355559357603
10161,2020-07-02,365.8900146484375,369.8200073242188,362.0,362.0499877929688,1127800.0,0.017010939827260207,-2.9695444053723588,-0.9624077402577393,72.97340516871297,56.955558940001396,-11.770489639773245,-16.133189926097714,-24.916280290512248,-45.43013868887499,16.925786253508235,10.050018310546932,3.6447957687134362,15.028012084960949,0.7295596063987659,29.326464563523132,7.878785845679886,22.177238324242012,-26.260413800886113,81.77183153615519,13.600229927582163,7.149226239281085,7,-9.385009765625,-15.69500732421875,-29.78252410888672,-64.85501861572266,44.269989013671875,3,0.1313509405408939,2.3884584496539065,359.7699890136719,-1.1116020613936815,362.3399963378906,2.3333102140842463,350.79998779296875,0.1313509405408939
10162,2020-07-06,382.2699890136719,386.5700073242188,370.010009765625,370.260009765625,1859200.0,0.04476748123605656,-1.6474860158028228,3.1275768894540716,78.70891239788207,59.95264620960039,-26.283554470612785,-31.93998792502424,-40.15668062982934,-61.727243239005645,16.79114435282436,20.679992675781307,4.346851522160534,30.004487609863304,9.96746710876397,50.04150811096264,19.98597735931361,40.022997860413,-40.225155647987094,88.5424501721034,16.432858189499825,10.018510250549674,7,-17.389984130859375,-23.699981689453125,-45.284996032714844,-81.23499298095703,24.970001220703125,0,0.09631937735740448,-2.9695444053723588,365.8900146484375,2.3884584496539065,359.7699890136719,-1.1116020613936815,362.3399963378906,0.09631937735740448
10163,2020-07-07,380.25,385.739990234375,379.67999267578125,381.1300048828125,1368300.0,-0.005284194605189474,-4.999939569736524,-0.07327280627529902,74.35478201854994,61.78753952703448,-22.19389435633559,-29.01574872422634,-37.26112314378156,-59.58403482611004,16.649226236522612,6.05999755859375,5.878406793229033,26.46599884033202,2.8981119331790524,50.03388574748499,14.682055386755508,38.24994229390853,-33.7526492384618,82.90966618004693,10.008322179566235,11.783943453576487,7,-15.3699951171875,-21.67999267578125,-43.26500701904297,-79.21500396728516,35.920013427734375,1,0.09328073956792404,-1.6474860158028228,382.2699890136719,-2.9695444053723588,365.8900146484375,2.3884584496539065,359.7699890136719,0.09328073956792404
10164,2020-07-08,386.6300048828125,395.0,382.5299987792969,384.5400085449219,1456800.0,0.016778448081032238,-3.081822858655532,-2.3749826605631847,75.69868151091676,64.65817825090097,-26.709446541169825,-34.072659834699664,-43.12502362047951,-65.81875626114714,16.84061809896339,14.75,7.011553352445787,30.897003173828125,3.3532504360626945,58.440755911593556,17.12512680494541,44.66887954271084,-36.12538846500627,77.9736970600329,6.455268803071931,13.771876368882719,7,-17.535003662109375,-23.845001220703125,-49.732505798339844,-85.59500885009766,29.970001220703125,2,0.08605123397951497,-4.999939569736524,380.25,-1.6474860158028228,382.2699890136719,-2.9695444053723588,365.8900146484375,0.08605123397951497
10165,2020-07-09,387.6700134277344,391.3800048828125,383.5499877929688,385.5700073242188,920200.0,0.002689932317170074,-1.5504754047028821,1.004789369934995,78.65789792907705,68.04452986073059,-24.053723471593344,-34.115466623318525,-43.295763123032316,-66.76344064594105,16.845511427993202,7.830017089843693,8.458279769228454,30.193510437011696,-0.7706495180399315,61.157670392063324,14.711430459485882,45.67559041453751,-31.825950980064874,77.78791947798295,6.466524832111219,15.482079977525807,7,-16.040008544921875,-24.885009765625,-49.74501037597656,-86.63501739501953,26.089996337890625,3,0.07238114011060692,-3.081822858655532,386.6300048828125,-4.999939569736524,380.25,-1.6474860158028228,382.2699890136719,0.07238114011060692
10166,2020-07-10,382.5700073242188,391.5799865722656,381.739990234375,388.7699890136719,983600.0,-0.013155534157573534,-1.503810806928175,-2.9523636522169303,71.31425522165983,70.31924022742714,-15.783519276664776,-26.75401128199178,-37.4696999978035,-61.56773859166765,18.288426361164184,9.839996337890625,9.109977367759313,22.78700408935555,-8.450463107077212,54.02447128578831,7.168270491139197,38.4057376875719,-22.027232370269644,50.260113912797344,-18.015011018917868,15.618733598216368,7,-10.55000305175787,-19.785003662109432,-44.10000610351568,-81.1700057983399,34.22998046875,4,0.08301743116294791,-1.5504754047028821,387.6700134277344,-3.081822858655532,386.6300048828125,-4.999939569736524,380.25,0.08301743116294791
10167,2020-07-13,378.92999267578125,390.4100036621094,378.4700012207031,384.6600036621094,1052800.0,-0.009514636742949723,-2.5909814737479753,0.924198049822563,68.31801887852333,72.06988477879219,-8.668769009730795,-21.111410940393796,-33.100652168401325,-57.890065040392756,20.187039588830622,11.94000244140625,11.115671420331807,17.188490295410134,-13.67257188282207,48.049552473642336,1.7579592062940606,32.61902138452621,-14.252350716306012,2.7827676288412366,-61.48330175516089,15.430531089116093,7,-6.6349945068359375,-16.144989013671875,-40.459991455078125,-77.52999114990234,38.36999511718756,0,0.08241630799874167,-1.503810806928175,382.5700073242188,-1.5504754047028821,387.6700134277344,-3.081822858655532,386.6300048828125,0.08241630799874167
10168,2020-07-14,387.4599914550781,388.3399963378906,375.1400146484375,378.92999267578125,869200.0,0.022510751178767885,1.5655919782432686,-1.4886531281789084,69.91158480596135,73.50126352958678,-12.797463702025311,-27.371451644594686,-40.6304688324102,-66.27366207910825,22.02549769596604,13.199981689453125,13.420117383208321,23.386489868164062,-7.8642510007506985,54.63723073707882,7.761119433706654,39.01186030262147,-19.143666530739893,62.03416864892773,0.8928114428264848,15.62537043445738,7,-11.459991455078125,-24.67498779296875,-47.074981689453125,-78.59999084472656,33.160003662109375,1,0.05105042898755685,-2.5909814737479753,378.92999267578125,-1.503810806928175,382.5700073242188,-1.5504754047028821,387.6700134277344,0.05105042898755685
10169,2020-07-15,392.70001220703125,394.239990234375,387.8500061035156,392.70001220703125,1137200.0,0.013524030525770225,3.1493995481748644,0.0,80.51006575089082,74.49417818690824,-14.838444076383212,-30.59831533003137,-44.689181323431626,-71.31744119744712,23.53190114962011,6.779998779296875,15.964493409211514,26.352510070800804,-6.321016598484221,59.02603674008583,10.015746736158292,42.689273405443316,-21.18164627361358,91.9372775089955,23.874111597921626,16.336763334642523,7,-14.20001220703125,-29.915008544921875,-52.31500244140625,-79.42500305175781,29.40997314453125,2,0.059765725722284335,1.5655919782432686,387.4599914550781,-2.5909814737479753,378.92999267578125,-1.503810806928175,382.5700073242188,0.059765725722284335
10170,2020-07-16,392.4200134277344,393.510009765625,387.92999267578125,392.92999267578125,1002600.0,-0.0007130093470668619,5.682601465562926,-100.0,79.12604401259351,75.17780472511718,-10.549363555170942,-28.42280834740302,-43.51625611548951,-70.65258386007957,24.723892643937596,5.58001708984375,18.689291356473575,23.944010925292957,-9.735297363351094,57.62331921393701,7.104356780970932,40.78366506961498,-18.0838514063268,90.47131343989467,20.245944809145897,16.839654144322036,7,-9.915008544921875,-29.635009765625,-48.20000457763672,-79.06001281738281,36.14999389648443,3,0.06161763378114271,3.1493995481748644,392.70001220703125,1.5655919782432686,387.4599914550781,-2.5909814737479753,378.92999267578125,0.06161763378114271
10171,2020-07-17,395.3999938964844,398.5,390.7099914550781,393.8200073242188,1206700.0,0.007593854458951554,1.0025732049345912,-3.0981389503918457,80.8808831729434,75.41913481123511,-9.949429588894645,-29.11843749320144,-45.51255351298215,-73.01059449430875,26.120809498712582,7.790008544921875,20.496394045884756,24.52599182128904,-9.672453995373928,58.72443763795201,7.426768912957527,41.62521472962055,-18.584171317645712,86.7294176051002,13.660286265303597,17.099222908331488,7,-8.579986572265625,-30.864990234375,-50.962486267089844,-81.989990234375,24.360015869140625,4,0.04643403174646288,5.682601465562926,392.4200134277344,3.1493995481748644,392.70001220703125,1.5655919782432686,387.4599914550781,0.04643403174646288
10172,2020-07-20,402.9700012207031,405.2099914550781,397.1900024414063,397.8999938964844,1511200.0,0.01914518826775846,-1.4714949403754536,3.208892666061576,82.85677273431425,76.36380044632003,-15.9518577039114,-34.500462891954385,-52.117326999246586,-79.90079382071872,27.46160995400731,9.80999755859375,22.070354647391355,29.583999633789062,-6.339987294417881,65.507986561996,11.622006169685562,47.54599309789256,-23.118393802901892,92.55074172893833,16.047146618219543,17.961993464103482,7,-12.794998168945312,-35.08000183105469,-59.75498962402344,-89.55999755859375,19.32000732421875,0,0.03432013929168676,1.0025732049345912,395.3999938964844,5.682601465562926,392.4200134277344,3.1493995481748644,392.70001220703125,0.03432013929168676
10173,2020-07-21,403.0899963378906,409.6900024414063,402.0899963378906,405.42999267578125,1486900.0,0.00029777679932507795,-2.5023099154086035,-0.4615370724836578,79.97644620566602,76.8391076346255,-13.959249818928924,-32.26343897780339,-51.05510946058729,-79.140498199842,28.95748880372866,7.600006103515682,23.261352235505058,27.157495117187523,-9.641023398329196,63.95601363270424,8.758235859429135,45.55675437494591,-19.18104747412508,69.7801867664914,-4.547548656629999,18.399259257758363,7,-10.67498779296875,-31.319992065429688,-61.149986267089844,-89.67999267578125,22.55999755859375,1,0.035252652222028,-1.4714949403754536,402.9700012207031,1.0025732049345912,395.3999938964844,5.682601465562926,392.4200134277344,0.035252652222028
10174,2020-07-22,410.760009765625,420.989990234375,406.5,409.8399963378906,2283900.0,0.019028042118179878,-2.813152262515209,-0.39316874682108066,84.89119634941962,77.5316963479969,-19.94376459865549,-37.61367833544921,-57.667325357473146,-85.77640957568337,30.308753164385653,17.899993896484375,22.60908043642337,32.13050842285156,-6.624630642240504,70.88564748794363,12.75293889030553,51.508077955397596,-22.210471257884137,69.05631813608292,-4.3914812748864165,19.377569532546037,7,-12.69500732421875,-29.535018920898438,-68.81999969482422,-97.35000610351562,9.769989013671875,2,0.02400424850799987,-2.5023099154086035,403.0899963378906,-1.4714949403754536,402.9700012207031,1.0025732049345912,395.3999938964844,0.02400424850799987
10175,2020-07-23,410.4800109863281,419.9400024414063,409.1099853515625,418.1400146484375,1522300.0,-0.0006816602703282326,-1.0826845936928824,-8.325969416525691,83.16227060185847,78.8481425013523,-17.978536591254738,-34.16114070536855,-56.03146995518449,-84.67953339984547,32.61486801256606,10.830017089843807,22.717512338721463,28.724508666992165,-9.69892799805939,67.14794533204372,9.512790334466388,47.93622699951794,-15.442382133260423,65.29068800612771,-6.8107110863308264,19.211718332525788,7,-12.415008544921875,-28.3900146484375,-68.54000091552734,-96.2550048828125,14.0,3,0.028332620478373816,-2.813152262515209,410.760009765625,-2.5023099154086035,403.0899963378906,-1.4714949403754536,402.9700012207031,0.028332620478373816
10176,2020-07-24,406.3800048828125,407.2900085449219,399.1600036621094,403.3699951171875,1323400.0,-0.009988320974908982,2.3664497377898526,-0.3929514786675857,71.93812295103362,79.25037628718678,-11.338235212191648,-27.151398641653543,-50.67169854699256,-79.86442064024243,34.92562592652361,11.32000732421875,22.101898082079515,21.89350280761721,-15.297842150745623,59.084847765980044,3.2978303284357935,40.48917528679863,14.6099853515625,38.613475441030374,-30.110799214218346,18.59567247918143,7,-8.31500244140625,-24.290008544921875,-64.43999481201172,-88.77499389648438,22.600006103515625,4,0.054604070512291214,-1.0826845936928824,410.4800109863281,-2.813152262515209,410.760009765625,-2.5023099154086035,403.0899963378906,0.054604070512291214
10177,2020-07-27,413.4400024414063,416.5199890136719,404.3500061035156,404.3999938964844,1312700.0,0.01737289599331948,-1.663020577698089,3.0033153540433313,77.66292221712384,80.11163599953817,-14.514547366610657,-30.872618158240527,-56.46708112190896,-86.42094374633876,37.17581885037513,12.16998291015625,21.41960216855591,25.82900085449222,-9.973206519122868,61.63120822810731,7.927897167684705,43.73010454129974,7.113388061523381,65.41460175444755,-1.452720123093414,17.901103686807538,7,-9.020004272460994,-31.350006103515682,-71.9524993896485,-89.97000122070318,20.290008544921818,0,0.015286395334022762,2.3664497377898526,406.3800048828125,-1.0826845936928824,410.4800109863281,-2.813152262515209,410.760009765625,0.015286395334022762
10178,2020-07-28,407.3599853515625,414.9200134277344,406.6199951171875,411.6199951171875,1107000.0,-0.014705923601830206,-1.891997362936498,-0.47123957288934054,67.36468288133892,78.65103790292129,-5.9394569709453435,-21.437097773046503,-49.34852540991119,-79.64814753975236,39.54761499590286,8.300018310546875,21.71219377946636,16.920983886718773,-15.404859474829038,49.246827248266584,0.7580622059448388,33.08390556749271,12.765537414550806,37.562925942753296,-26.747014017642755,16.162921680773906,7,-2.899993896484375,-25.269989013671875,-65.77497863769531,-83.88998413085938,33.70001220703125,1,0.03665068669048188,-1.663020577698089,413.4400024414063,2.3664497377898526,406.3800048828125,-1.0826845936928824,410.4800109863281,0.03665068669048188
10179,2020-07-29,409.260009765625,414.0,408.20001220703125,410.5,1099300.0,0.004664239204601239,-2.4523887375113533,0.2910768525416929,67.82821473661924,77.39572353892414,-5.85961437925971,-20.70322595758728,-50.297083522413004,-80.80984754208032,41.074772873127365,6.6400146484375,22.67930805196295,16.475007629394554,-14.023180718003232,46.97319597679234,1.225913455695661,31.724101803093447,10.446202618408222,48.60445956126927,-13.4222560167915,15.249094173698902,7,-3.4100189208984375,-27.170013427734375,-67.67500305175781,-85.79000854492188,10.410003662109375,2,0.04004785158521984,-1.891997362936498,407.3599853515625,-1.663020577698089,413.4400024414063,2.3664497377898526,406.3800048828125,0.04004785158521984
10180,2020-07-30,410.55999755859375,412.70001220703125,404.4400024414063,405.30999755859375,1142800.0,0.0031764349361014244,-1.363382347804849,-4.233904311872416,74.66075782459095,76.70459850021831,-4.82303763241589,-18.975963939238056,-50.47580489997193,-81.10385553273017,42.50263597879612,8.260009765624943,22.964530994904464,15.235494995117165,-11.967990507687148,42.43898049792148,1.63375224371498,28.83723774651935,8.73529065100098,65.66822301758629,2.0641686503767573,13.601742751402162,7,-1.470001220703125,-28.470001220703125,-67.82999420166016,-79.03500366210938,-0.579986572265625,3,0.024283908028034817,-2.4523887375113533,409.260009765625,-1.891997362936498,407.3599853515625,-1.663020577698089,413.4400024414063,0.024283908028034817
10181,2020-07-31,413.95001220703125,414.3699951171875,407.5799865722656,409.0199890136719,1217900.0,0.008257050537305854,1.3535603027434138,0.9390520368303571,80.99113424803141,76.49730533507578,-5.928454091497315,-19.584964807645463,-52.62949481327905,-83.65515908758368,43.54647609252626,6.790008544921875,22.165544985571387,16.222509765624977,-8.401710549153677,40.84673008040363,3.9103996082356502,28.534619923014304,4.9425703116137925,78.88265886966944,7.271787262434415,12.31211015738932,7,-3.8750152587890625,-31.860015869140625,-71.22000885009766,-80.36001586914062,-8.650024414062443,4,0.02543785111432828,-1.363382347804849,410.55999755859375,-2.4523887375113533,409.260009765625,-1.891997362936498,407.3599853515625,0.02543785111432828
10182,2020-08-03,419.0899963378906,423.70001220703125,417.20001220703125,418.25,1049400.0,0.012416919867823673,-3.4218109345319037,0.1703838511392969,79.77779820836511,76.47523333537569,-9.545119499533257,-23.00450425260715,-56.27385222933617,-87.62551032567347,43.74250595210575,9.75,21.853600471737423,19.52149353027346,-5.734287886711911,44.77727494725883,6.893602821780746,32.149384238766174,-19.92999267578125,76.0643118812508,3.1081259431145725,12.627890708492687,8,-7.6599884033203125,-33.1099853515625,-75.53999328613281,-81.91000366210938,-0.7699890136718182,0,0.023598784831083686,1.3535603027434138,413.95001220703125,-1.363382347804849,410.55999755859375,-2.4523887375113533,409.260009765625,0.023598784831083686
10183,2020-08-04,415.7200012207031,418.92999267578125,412.7699890136719,418.92999267578125,911300.0,-0.008041220612840516,2.8380187289062127,-3.821435059037239,72.4628997762402,75.0943114939113,-4.688161383215856,-17.75104146776613,-51.5619467910941,-83.01281059523001,43.738939009614086,6.32000732421875,21.096408851294427,14.377998352050781,-10.136526459932043,38.892523164033605,2.1207359460593693,26.635260758042193,-16.06919738769534,58.56694215923627,-11.493040557756423,12.257262405991403,8,-4.2899932861328125,-29.349990844726562,-70.26750183105469,-78.54000854492188,4.010009765625,1,0.043322451921343985,-3.4218109345319037,419.0899963378906,1.3535603027434138,413.95001220703125,-1.363382347804849,410.55999755859375,0.043322451921343985
10184,2020-08-05,419.8999938964844,420.3200073242188,415.8599853515625,416.9100036621094,906100.0,0.010054826959268848,1.32898280505486,-0.9314636117317108,74.91836522347447,74.1783220074242,-8.309092155186988,-20.35430747914893,-54.07588028988829,-86.16545677648935,43.2757316487436,4.600006103515682,19.43526937454766,16.894491577148415,-7.9298627205018875,41.71884587479872,4.482314428323264,29.306668725973566,-19.768205895996118,80.26990454943015,12.263401092331819,12.412177148825165,8,-8.469985961914062,-33.25498962402344,-74.0149917602539,-82.72000122070312,11.230010986328125,2,0.0503929601564268,2.8380187289062127,415.7200012207031,-3.4218109345319037,419.0899963378906,1.3535603027434138,413.95001220703125,0.0503929601564268
10185,2020-08-06,415.7300109863281,420.2099914550781,409.010009765625,419.010009765625,1229900.0,-0.009930895381685234,2.9436817983999655,-1.0969931411774312,68.04545617074666,73.7458034762812,-3.7057829701271885,-14.729545840942762,-48.408040460894085,-80.65030829094087,42.474603646712254,11.199981689453125,18.385914360243987,11.321508789062477,-13.020564028549131,35.663581606674086,-0.8495276197433554,23.49254519786831,-15.126858501709023,50.55838370681969,-14.456866169482858,12.171036408805806,8,-1.7050018310546875,-25.3800048828125,-66.8600082397461,-75.56501770019531,18.3699951171875,3,0.009477310603722033,1.32898280505486,419.8999938964844,2.8380187289062127,415.7200012207031,-3.4218109345319037,419.0899963378906,0.009477310603722033
10186,2020-08-07,414.3299865722656,416.8599853515625,411.5299987792969,414.0,1006700.0,-0.0033676289348005817,-1.0227695194195279,-0.10060569971808446,61.323741637483515,71.93033896743228,-1.1839672605402143,-11.41331173618687,-45.66930685223588,-78.17040569444828,41.89413492461272,5.329986572265625,16.067623803092545,8.333485412597668,-14.077177452802744,30.74414827799808,-2.8718460201025096,19.538816845297845,-13.264896893198284,36.21494841719953,-24.271417571672863,11.205331432700198,8,-0.259979248046875,-21.47998046875,-65.4599838256836,-74.16499328613281,20.77001953125,4,-0.010498819122228276,2.9436817983999655,415.7300109863281,1.32898280505486,419.8999938964844,2.8380187289062127,415.7200012207031,-0.010498819122228276
10187,2020-08-10,410.1600036621094,415.2099914550781,408.2699890136719,414.1099853515625,1206100.0,-0.010064400466532342,1.2569136029138113,-11.970128548968834,56.52094120879058,70.72547878159357,2.7623045433365405,-5.04220902166719,-40.38940401425907,-73.04033080884551,41.607899559226176,6.94000244140625,13.988283010299085,2.6020019531250114,-15.874741836587589,21.07874574283761,-6.636369941731289,11.840373847981311,-8.642215532482737,15.684745032986719,-41.82386944823817,9.238371894856312,8,3.910003662109375,-13.30499267578125,-56.80999755859375,-67.07000732421875,23.720001220703125,0,-0.011849073107440877,-1.0227695194195279,414.3299865722656,2.9436817983999655,415.7300109863281,1.32898280505486,419.8999938964844,-0.011849073107440877
10188,2020-08-11,407.239990234375,410.1600036621094,401.2200012207031,409.3699951171875,1337700.0,-0.007119205679888441,3.8193797811960186,0.5392442421948035,46.441550780955964,68.34918278651986,6.329076673290729,-0.5948457582466062,-36.375030122694056,-68.81394519132971,41.47877090541232,8.94000244140625,13.377669226648663,-1.3070114135742301,-17.189550569131995,14.575527741983535,-9.248280991353113,6.6342581642046525,16.46002197265625,31.518257015445634,-23.51635605226418,7.941269577778877,8,5.2200164794921875,-7.819976806640625,-45.514984130859375,-54.019989013671875,25.69000244140625,1,0.027207586080794766,1.2569136029138113,410.1600036621094,-1.0227695194195279,414.3299865722656,2.9436817983999655,415.7300109863281,0.027207586080794766
10189,2020-08-12,416.1700134277344,418.0400085449219,407.239990234375,408.8999938964844,1060500.0,0.021928158843683265,-1.0396583423147192,-3.4131468852083215,54.89588530315362,66.1530858396935,-1.6960397917472392,-8.091243356116593,-44.108862995282266,-76.3329671203586,41.17505999703337,10.800018310546875,11.866052090124526,6.449511718749989,-7.896972714150138,20.795996151650115,-0.7237304977000463,13.622753935200024,7.0803985595703125,78.72574984251057,23.956213719030238,7.173242216450059,8,-3.7100067138671875,-16.75,-54.44500732421875,-62.95001220703125,12.879974365234432,2,0.00855419045998107,3.8193797811960186,407.239990234375,1.2569136029138113,410.1600036621094,-1.0227695194195279,414.3299865722656,0.00855419045998107
10190,2020-08-13,416.6000061035156,417.6499938964844,412.0199890136719,412.0199890136719,1080500.0,0.001033213979641845,-1.4585082423806288,0.6299869030828128,59.38647596742176,63.7525682529591,-1.3177292301700732,-6.974432949944742,-43.21951617026605,-74.9667713875258,40.854936173776935,5.6300048828125,11.581876471881628,5.670504760742176,-6.438124243106699,17.77913376459105,-0.38380974118229005,11.724819262666642,6.209797668457043,91.43875259000141,33.19523631103223,6.0543145019244395,8,-4.1399993896484375,-17.17999267578125,-50.660003662109375,-58.980010986328125,8.8699951171875,3,0.034877576971726,-1.0396583423147192,416.1700134277344,3.8193797811960186,407.239990234375,1.2569136029138113,410.1600036621094,0.034877576971726
10191,2020-08-14,413.760009765625,416.4700012207031,410.739990234375,414.7099914550781,898100.0,-0.006817081844172956,1.5637626047121314,-0.2074188088860459,50.31860525884013,60.47932459190076,1.667875882909243,-2.833710614134702,-39.09692754347623,-70.75566763882671,40.146161667534194,5.860015869140625,11.058972654588388,1.912507629394554,-7.782107532998452,11.60712279178756,-2.934799951801949,6.759815210591057,8.617997955322267,74.55412059699759,16.50645304168537,4.847307581196504,8,-2.9900054931640625,-14.339996337890625,-46.55250549316406,-54.08500671386719,16.47998046875,4,0.04915892270355515,-1.4585082423806288,416.6000061035156,-1.0396583423147192,416.1700134277344,3.8193797811960186,407.239990234375,0.04915892270355515
10192,2020-08-17,416.7999877929688,419.739990234375,414.6000061035156,416.0,1225800.0,0.007347201168778517,-1.8555661049133634,-0.8421086446722305,60.00424322474736,59.09502941951267,-1.9345382331528072,-5.0430142116581465,-40.98758421003021,-72.22768109146585,39.10604313870637,5.97998046875,10.120690437331234,4.260986328125057,-4.7136573703393765,13.23563002658949,-0.22633552110715982,8.748308177357274,5.154859797973586,84.12524737873323,22.51619891204747,4.4873218492322104,8,-6.029983520507869,-17.379974365234432,-49.39748382568365,-57.124984741210994,3.960021972656193,0,0.04390599531312067,1.5637626047121314,413.760009765625,-1.4585082423806288,416.6000061035156,-1.0396583423147192,416.1700134277344,0.04390599531312067
10193,2020-08-18,417.2999877929688,419.9100036621094,416.3299865722656,417.7099914550781,1037300.0,0.0011996161579743703,-2.0468151418739042,-0.5125123979551836,58.78110921940812,57.30200097461641,-2.4438441370077726,-4.662923632398474,-40.16948823357137,-71.32403397044476,37.77791114503035,3.58001708984375,8.478334908360694,4.050486755371139,-3.974109516002443,12.075083026744721,0.03818861968437659,8.062784891057902,4.240162870568781,79.40005443540177,15.479037793929336,4.012298135686791,8,-6.584991455078182,-17.879974365234432,-49.75998687744146,-57.624984741210994,0.8400268554686932,1,0.039731650071529234,-1.8555661049133634,416.7999877929688,1.5637626047121314,413.760009765625,-1.4585082423806288,416.6000061035156,0.039731650071529234
10194,2020-08-19,420.6199951171875,423.3999938964844,415.8200073242188,419.2699890136719,1230100.0,0.007955924805504333,1.1939168032080816,-3.2926684034243494,60.52301268586678,56.46617392074087,-6.315076486710666,-7.595812118080687,-42.03375360424775,-73.06616784895164,35.958091556619145,7.579986572265568,6.671820404050948,6.877494812011719,-1.6958769485829635,15.450866572606401,2.5908089317143776,11.16418069230906,-19.399993896484375,78.04109024377898,13.748668093698711,4.286685880297331,8,-8.30999755859375,-14.844985961914062,-51.22749328613281,-60.94499206542969,1.670013427734375,2,0.029266315680413824,-2.0468151418739042,417.2999877929688,-1.8555661049133634,416.7999877929688,1.5637626047121314,413.760009765625,0.029266315680413824
10195,2020-08-20,422.1099853515625,423.0899963378906,418.5799865722656,419.8299865722656,928700.0,0.003542366629432081,1.1273526850299056,1.6888803490290933,58.8888667265051,56.19563226396549,-7.604599491719171,-8.611348477095419,-42.18669891972138,-73.12317257569589,34.03992665635728,4.510009765625,5.629166383850475,7.785986328124977,-1.4106491567693524,16.982621813019307,3.187668585677841,12.384304070572114,-20.446384277343725,89.81036199236819,26.233148427967812,4.598317742447154,8,-9.79998779296875,-16.29498291015625,-51.46748352050781,-62.43498229980469,6.280029296875,3,0.01644121836072232,1.1939168032080816,420.6199951171875,-2.0468151418739042,417.2999877929688,-1.8555661049133634,416.7999877929688,0.01644121836072232
10196,2020-08-21,428.5700073242188,429.9200134277344,421.0199890136719,422.8900146484375,1301300.0,0.015304120245523078,1.1241096010138532,2.4912261915916245,60.03813081454534,56.58643110904934,-13.222765203144661,-14.043743742173831,-46.679631066974935,-78.07638128783083,33.60499295621723,8.9000244140625,4.108269312779839,13.136508178710983,2.7040901380501623,23.568926219371804,7.920299158380601,18.352717199041365,-26.471678393554726,91.18795392883787,27.984454198989148,5.216209020330403,8,-13.000000000000057,-18.255004882812557,-55.92500305175787,-68.895004272461,5.769989013671818,4,-0.007233371562491264,1.1273526850299056,422.1099853515625,1.1939168032080816,420.6199951171875,-2.0468151418739042,417.2999877929688,-0.007233371562491264
10197,2020-08-24,419.760009765625,432.3800048828125,416.45001220703125,429.5499877929688,1201100.0,-0.020556729141171348,1.0621333449214445,-1.7235899033966895,53.835936445090674,57.40802951617542,-3.249521362770622,-4.9919291387415115,-36.07138962754567,-67.66137875709205,32.43445073994432,15.92999267578125,3.0832970426009183,4.010510253906261,-6.549747266274778,14.570767774087301,-1.2696185061842584,9.290639013996781,-16.54881345507812,23.792288781839567,-38.34544039192609,5.280128760090511,8,0.04998779296875,-4.975006103515625,-44.08250427246094,-58.33500671386719,21.759979248046875,0,0.024966600497750013,1.1241096010138532,428.5700073242188,1.1273526850299056,422.1099853515625,1.1939168032080816,420.6199951171875,0.024966600497750013
10198,2020-08-25,422.2900085449219,423.45001220703125,418.30999755859375,420.1600036621094,963600.0,0.006027250620442626,1.310112606125444,-0.21756993497465568,52.342691816193394,57.124341350957614,-3.8221025478749198,-6.68900688430989,-36.77084194346605,-68.75256031418871,31.20065096779785,5.1400146484375,2.769568201217737,5.794007873535179,-4.372650384886697,15.960666131957055,0.710678744324241,10.877337002746117,-17.328683720039066,39.070061440591864,-19.915914112373805,5.083329129210936,8,-0.730010986328125,-6.5200042724609375,-43.25750732421875,-57.510009765625,15.910003662109375,1,-0.0036230996432257134,1.0621333449214445,419.760009765625,1.1241096010138532,428.5700073242188,1.1273526850299056,422.1099853515625,-0.0036230996432257134
10199,2020-08-26,425.6499938964844,427.6400146484375,420.6499938964844,421.42999267578125,945900.0,0.007956582641251542,-1.4186928125280494,1.9812166886354519,59.88045866328176,57.17922831716429,-6.365316915487142,-9.231438290662368,-38.42981810396043,-70.55431862032583,30.023441429292408,6.990020751953125,3.1626581908965363,8.334494018554665,-2.0168996254070066,18.685887662516336,3.1587971965738575,13.510190840535472,-19.04354826812579,57.752579531565495,-2.2044426415603127,5.175696821980827,8,-4.089996337890625,-9.879989624023438,-43.55748748779297,-58.62998962402344,9.410003662109375,2,-0.017643555399352917,1.310112606125444,422.2900085449219,1.0621333449214445,419.760009765625,1.1241096010138532,428.5700073242188,-0.017643555399352917
10200,2020-08-27,420.5299987792969,423.8200073242188,402.6700134277344,409.2999877929688,2092000.0,-0.012028650747338276,1.375065755767222,2.661139274376076,55.749271302034686,57.782635655297014,-0.7031731646948174,-3.5059713608418406,-31.718023351523755,-64.23797385791886,28.539307275535563,22.97998046875,4.413735488244356,2.71599884033202,-7.217411658442074,12.649409339106114,-2.250706409054999,7.682704089719039,11.850006103515625,60.114407567457626,-2.7282690722353777,4.966705249387038,8,-3.0049896240234375,-4.7599945068359375,-30.88500213623047,-47.86000061035156,30.1400146484375,3,0.004185218107468858,-1.4186928125280494,425.6499938964844,1.310112606125444,422.2900085449219,1.0621333449214445,419.760009765625,0.004185218107468858
10201,2020-08-28,424.4800109863281,424.7300109863281,415.1700134277344,420.0,1325000.0,0.00939293800322738,2.8393479792873118,0.39893202168566855,63.333337121982744,58.15253497721206,-3.321980164497802,-6.984766695865289,-33.91982346823261,-66.83804525563664,26.90366372960981,9.55999755859375,4.608216696750901,6.1395111083984375,-4.0446491213321565,16.32367133812903,1.047430993533112,11.231591223263763,7.305794067382806,73.40963928438262,4.4117057812542555,5.092080114865305,8,-6.9550018310546875,-8.710006713867188,-34.40251159667969,-51.81001281738281,21.410003662109375,4,0.009211278648961763,1.375065755767222,420.5299987792969,-1.4186928125280494,425.6499938964844,1.310112606125444,422.2900085449219,0.009211278648961763
10202,2020-08-31,428.9800109863281,433.45001220703125,424.9200134277344,425.489990234375,1557600.0,0.01060120590730218,-2.684685100352635,0.7790205788788904,69.66355031839745,59.361695099321985,-6.607386675871794,-11.284398530976375,-36.75381551663065,-70.11700517907622,24.927814674683628,8.970001220703125,4.643308864212827,10.14501037597654,-1.0977945767392612,21.38781532869234,4.523607899618639,15.76641285233444,-26.30999755859375,85.4775783041625,11.253803467945716,5.621402476357912,8,-10.919998168945312,-11.645004272460938,-38.90251159667969,-56.31001281738281,23.379974365234375,0,0.012494720533104964,2.8393479792873118,424.4800109863281,1.375065755767222,420.5299987792969,-1.4186928125280494,425.6499938964844,0.012494720533104964
10203,2020-09-01,433.7300109863281,435.75,430.5499877929688,432.1499938964844,1489700.0,0.01107277700207665,-1.1757239899893022,0.45272426788852843,67.18200190630438,60.101582790481714,-9.813710908105179,-15.4058170066711,-39.729886823942365,-73.76929195107027,23.51382473778872,6.769989013671875,5.703948792002905,13.994509887695301,1.0464904046123706,26.94252937077823,7.520500146153836,20.468519629236766,-30.4443975830078,93.89362202654145,19.40325145334137,6.474009741541478,9,-14.520004272460938,-15.245010375976562,-40.475013732910156,-61.06001281738281,19.80999755859375,1,0.017960431213023265,-2.684685100352635,428.9800109863281,2.8393479792873118,424.4800109863281,1.375065755767222,420.5299987792969,0.017960431213023265
10204,2020-09-02,441.05999755859375,441.9599914550781,430.1199951171875,434.5,1221600.0,0.0168998833066607,1.8325399722566986,4.151852281067717,71.08621062506869,61.45684322365545,-15.577512984281839,-22.207877674880876,-45.31442388268124,-79.91490529211706,22.112152917632923,11.839996337890625,6.265760602807006,20.26649627685549,4.1834025434429805,36.349590010268,12.224949410149236,28.308043143561747,-36.47580869140626,97.70935505268538,24.31512802800269,8.041546866706254,9,-18.7449951171875,-19.470001220703125,-47.785003662109375,-68.38999938964844,23.6400146484375,2,-0.006484345366601918,-1.1757239899893022,433.7300109863281,-2.684685100352635,428.9800109863281,2.8393479792873118,424.4800109863281,-0.006484345366601918
10205,2020-09-03,419.6700134277344,438.92999267578125,414.489990234375,438.1099853515625,1882700.0,-0.04849676744492737,1.434264819196907,-2.8109723759990324,53.86022662354204,60.770409424655085,6.068087249174425,-0.5350143594397423,-22.105927842340748,-57.62934245177422,20.980879187452217,26.57000732421875,6.438182947899975,-1.3204879760742188,-17.23810584998131,14.597129897832872,-9.279296913027736,6.638320960879298,-12.843276405273457,18.85701843163874,-52.143674825861424,7.958808936953538,9,2.644989013671875,1.91998291015625,-25.70001983642578,-47.00001525878906,47.04998779296875,3,0.03667163161160536,1.8325399722566986,441.05999755859375,-1.1757239899893022,433.7300109863281,-2.684685100352635,428.9800109863281,0.03667163161160536
10206,2020-09-04,409.9800109863281,419.9700012207031,401.0700073242188,419.6300048828125,2189300.0,-0.023089575455394917,2.659248492583292,0.5233193378138855,45.90145534400688,59.88880041342355,14.35317349748783,9.28862193923976,-10.795023080714373,-47.082393703673404,20.008773474654905,18.899993896484318,6.014385639076238,-10.792991638183594,-27.205005730792777,5.61902245442559,-18.998998684488186,-2.586984591879002,31.97998046875,21.79018615804503,-45.58608380490449,8.206007046304588,9,11.534988403320312,11.534988403320312,-14.3900146484375,-37.31001281738281,57.54998779296875,4,0.09924874713651133,1.434264819196907,419.6700134277344,1.8325399722566986,441.05999755859375,-1.1757239899893022,433.7300109863281,0.09924874713651133
10207,2020-09-08,405.2999877929688,408.80999755859375,401.239990234375,407.989990234375,1515200.0,-0.011415247250957772,2.4965253795300453,0.2787569059899818,43.13344053019137,58.865550270534435,18.736700622009266,14.320074021621906,-4.488947713616426,-41.611999695603515,19.403250913546223,8.740020751953125,5.44627597894339,-15.23001403808587,-32.428728399613874,1.9687003234421354,-23.82937121884987,-6.630656857321867,35.842203979492126,10.34478383560357,-53.21747435510162,8.599357180763995,9,16.21501159667963,16.21501159667963,-9.2174911499024,-32.629989624023494,61.71002197265619,1,0.10014810776703609,2.659248492583292,409.9800109863281,1.434264819196907,419.6700134277344,1.8325399722566986,441.05999755859375,0.10014810776703609
10208,2020-09-09,418.3200073242188,422.4700012207031,409.8900146484375,410.5799865722656,1665900.0,0.03212440148875784,-1.758779693685313,-2.8773285231321584,48.81541646678939,57.63610113759084,5.692993317071966,2.290118290479427,-15.693259158048988,-53.80166346469508,19.40956753425594,17.170013427734318,4.5588591160919805,-2.763995361328057,-18.837191506788372,13.309200784132258,-10.800593434058214,5.272602711402101,22.02074075927726,42.18637000394816,-18.73705375470903,8.036598072730161,9,3.1949920654296307,3.1949920654296307,-19.614997863769588,-44.29499816894537,46.23999023437494,2,0.0813730575429088,2.4965253795300453,405.2999877929688,2.659248492583292,409.9800109863281,1.434264819196907,419.6700134277344,0.0813730575429088
10209,2020-09-10,419.7300109863281,429.3399963378906,417.9100036621094,423.7200012207031,1540600.0,0.003370634053887045,-1.9960643148548116,-0.5155012321340524,48.77320947605111,56.860983156926,3.7491973780153103,1.2232101921604226,-15.605760285113774,-54.294107801961445,18.957570765510788,11.42999267578125,4.671184923616522,-1.5319915771484602,-17.45419445987858,14.390211305581659,-9.493093018513491,6.429109864216571,19.82532228198238,49.286875018136364,-7.652794616748778,7.961101441365055,9,1.7849884033203125,1.7849884033203125,-20.830001831054688,-45.70500183105469,48.8599853515625,3,0.08055177536422353,-1.758779693685313,418.3200073242188,2.4965253795300453,405.2999877929688,2.659248492583292,409.9800109863281,0.08055177536422353
10210,2020-09-11,431.1300048828125,434.0,424.989990234375,425.6000061035156,1743200.0,0.02716030209442355,-1.669620453466555,-1.3859679985314814,51.25563934534197,55.519016737299246,-6.692889795691883,-9.520542389249442,-25.262055769848985,-64.58054428393905,18.59073565644433,14.269989013671875,5.001062237362532,9.141502380371094,-7.205335733915604,25.48834049465779,0.968083323227745,17.314921437514442,7.655621866616173,91.28455585932068,37.07935424261079,8.173419057143352,9,-9.615005493164062,-9.615005493164062,-32.092498779296875,-57.10499572753906,30.160003662109375,4,0.07786516119040132,-1.9960643148548116,419.7300109863281,-1.758779693685313,418.3200073242188,2.4965253795300453,405.2999877929688,0.07786516119040132
10211,2020-09-14,434.1000061035156,439.8500061035156,433.0199890136719,435.4400024414063,1052300.0,0.006888876179032,-2.9028328784800634,-0.24231403864090165,57.46097576853642,54.16317512064802,-9.113132457178608,-11.477024006489842,-26.615192524741133,-66.66340800770689,18.492351999083805,8.720001220703125,4.705395706885724,11.094503784179665,-5.623500735357709,27.81250830371704,2.7355015244110064,19.453506043948323,-33.02999877929682,85.10749122847231,25.93763576666383,8.359002259768676,9,-12.585006713867188,-12.585006713867188,-31.912498474121094,-60.07499694824219,31.160003662109375,0,0.07514396373772203,-1.669620453466555,431.1300048828125,-1.9960643148548116,419.7300109863281,-1.758779693685313,418.3200073242188,0.07514396373772203
10212,2020-09-15,435.1000061035156,437.4700012207031,433.1499938964844,435.6400146484375,1292600.0,0.002303616645795481,1.0571553133514986,0.4029925527795953,56.77275910251158,53.00659258689327,-10.229452878659004,-11.632122493072416,-26.481428050031923,-66.52066477614028,18.119883740424754,4.32000732421875,5.082227580388235,11.179502868652321,-6.102124336274471,28.461130073579113,2.5386892661889533,19.82031647111569,-33.2543988037109,84.145522847955,21.50648715306319,8.640813602463389,9,-13.585006713867188,-13.585006713867188,-31.639999389648438,-61.07499694824219,33.660003662109375,1,0.0745345718705086,-2.9028328784800634,434.1000061035156,-1.669620453466555,431.1300048828125,-1.9960643148548116,419.7300109863281,0.0745345718705086
10213,2020-09-16,433.8800048828125,440.7699890136719,432.6199951171875,438.7900085449219,1842700.0,-0.0028039558804622278,-1.1938003918395512,9.092455495902797,54.452022569068994,51.15834946955997,-10.041956509129363,-9.598415691917637,-24.05334286152248,-64.28418420348481,17.788662775465358,8.149993896484375,4.6707880791759635,9.130500793457031,-8.402776646956738,26.6637782338708,0.36386207325017494,17.897139513663888,-31.27430960693357,69.86006760328725,6.3301679197166365,8.76663872020688,9,-12.960006713867188,-12.365005493164062,-28.417495727539062,-56.7449951171875,48.1099853515625,2,0.07635752860231637,1.0571553133514986,435.1000061035156,-2.9028328784800634,434.1000061035156,-1.669620453466555,431.1300048828125,0.07635752860231637
10214,2020-09-17,432.92999267578125,438.25,429.0299987792969,431.1600036621094,1304300.0,-0.0021895736063888283,-2.058044141686615,-0.3604862919616386,57.02469308686926,51.50995685437411,-11.584721390755817,-8.093859929060216,-22.087055931175996,-62.536596842248514,17.028011844258906,9.220001220703125,3.4174376665278032,7.5649887084961165,-10.220374177752035,25.350351594744268,-1.3276927346279308,16.457670151620164,-28.79772565039059,50.31687614465101,-13.081396954366248,8.892681443124074,9,-12.009994506835938,-11.414993286132812,-26.98998260498047,-55.79498291015625,47.240020751953125,3,0.07306032249537409,-1.1938003918395512,433.8800048828125,1.0571553133514986,435.1000061035156,-2.9028328784800634,434.1000061035156,0.07306032249537409
10215,2020-09-18,429.0499877929688,433.8399963378906,426.0799865722656,426.739990234375,1737800.0,-0.008962199312714692,-3.275481723105895,1.3050914670942924,52.5909825936714,52.253237659892385,-6.966884478522843,-3.8654529435769405,-17.248436650923622,-57.70981842944559,16.127765590774164,7.760009765625,1.8894856511511193,3.337983703613361,-14.450786613588662,21.126754020815383,-5.556401454987679,12.2323688622144,-23.452211888046918,20.21784021173293,-40.18263571298229,8.894385158601011,9,-8.04499816894537,-7.534988403320369,-23.109977722168026,-51.91497802734381,53.38000488281244,4,0.09215711378600755,-2.058044141686615,432.92999267578125,-1.1938003918395512,433.8800048828125,1.0571553133514986,435.1000061035156,0.09215711378600755
10216,2020-09-21,425.4700012207031,426.2300109863281,415.4700012207031,424.75,1283200.0,-0.008343984789933478,8.607062574079372,0.3116891695510796,47.98899451124328,52.79274365778704,-1.0712226390615456,-0.5582402294637063,-12.567257291340752,-53.24472019102626,14.306382064488277,13.579986572265682,-0.870537582502152,-0.08700256347657387,-17.824868931620642,17.650863804667495,-8.955935747548608,8.78193062059546,-18.46533679143124,39.52571077041844,-16.971400891994662,8.868933184072043,9,-0.1399993896484375,-3.9550018310546875,-19.529991149902344,-48.334991455078125,63.82998657226568,0,0.08418926650868142,-3.275481723105895,429.0499877929688,-2.058044141686615,432.92999267578125,-1.1938003918395512,433.8800048828125,0.08418926650868142
10217,2020-09-22,430.239990234375,431.30999755859375,422.1199951171875,423.8999938964844,1168600.0,0.011211105365798835,1.1674505979350278,8.805535540202602,48.00090479418555,52.702242360831065,-2.1584119430262945,-4.7461781518293265,-16.040575113777663,-57.07786529789837,13.17696564307268,9.19000244140625,-0.8594477683518562,4.15898742675779,-13.476713586318454,21.794688439834033,-4.65886307978036,12.97683793329594,-21.884712821727135,58.37943138366525,6.339561853882522,8.817850506538129,9,-2.1199951171875,-8.724990844726562,-25.144981384277344,-53.10498046875,46.470001220703125,1,0.08139647714330955,8.607062574079372,425.4700012207031,-3.275481723105895,429.0499877929688,-2.058044141686615,432.92999267578125,0.08139647714330955
10218,2020-09-23,420.760009765625,431.760009765625,420.20001220703125,430.7699890136719,966500.0,-0.022034168566212875,-1.0772729890021304,-1.5788619921154856,38.65161715180651,51.577620991470546,8.609457880626508,4.862610079941419,-5.622336531695964,-46.62889558561358,11.929018046676136,11.55999755859375,0.529404153043572,-5.2444931030273665,-22.962515733566136,12.473529527511403,-14.103504418296723,3.6145182122419897,-11.108143888936183,23.22216342579258,-22.08903068620554,8.85901131526938,9,7.3599853515625,0.7549896240234375,-15.665000915527344,-43.625,51.1199951171875,2,0.11407928245542465,1.1674505979350278,430.239990234375,8.607062574079372,425.4700012207031,-3.275481723105895,429.0499877929688,0.11407928245542465
10219,2020-09-24,418.1400146484375,421.1099853515625,415.5799865722656,419.489990234375,904700.0,-0.006226815895947202,1.4096034679928726,0.13486297548527929,48.9175049606709,51.317828282062656,12.270575477842328,7.263533809211651,-2.244110399127635,-42.99597056742266,10.161361838464753,5.529998779296875,2.7057687512207167,-7.488989257812477,-25.553575474680315,10.57559695905536,-16.521282366246396,1.5433038506214416,-7.243423846269366,14.534644188534557,-32.71324652020156,9.032293108433906,9,9.97998046875,3.3749847412109375,-13.072509765625,-41.0050048828125,54.97998046875,3,0.15269998887722114,-1.0772729890021304,420.760009765625,1.1674505979350278,430.239990234375,8.607062574079372,425.4700012207031,0.15269998887722114
10220,2020-09-25,422.2900085449219,424.7900085449219,412.7999877929688,415.7699890136719,1112900.0,0.009924890589515956,1.0815972958080688,-4.829731440455737,59.45032752626303,51.53886736625451,7.526220691247431,3.427906629008419,-5.5629903290138145,-46.251903811625084,10.557183390300336,11.990020751953068,3.5568448905502237,-3.4269958496093977,-21.403929679592807,14.549937980374011,-12.415462764601102,5.561471065382307,-10.198481814293586,50.05279406131178,-0.39816841003449355,8.988466914991715,9,4.4949798583984375,-0.7750091552734375,-13.247505187988281,-45.154998779296875,58.25997924804693,4,0.13706221722424528,1.4096034679928726,418.1400146484375,-1.0772729890021304,420.760009765625,1.1674505979350278,430.239990234375,0.13706221722424528
10221,2020-09-28,428.3900146484375,431.1199951171875,424.0400085449219,426.510009765625,1110700.0,0.01444506377154009,-1.0762401668173154,0.2883434434209541,67.34788211178925,52.71388103395202,0.5934852898407712,-2.491914230068005,-10.839932467710469,-51.394619566217614,11.062131025813612,8.829986572265625,4.549492742375833,2.477510070800804,-15.527802810912021,20.48282295251363,-6.525146370055609,11.480166511657217,-15.590026855468693,82.22578474831069,25.598642361450516,9.002656440856422,9,-1.6050262451171875,-6.8750152587890625,-19.3275146484375,-51.2550048828125,63.1099853515625,0,0.12614667984661643,1.0815972958080688,422.2900085449219,1.4096034679928726,418.1400146484375,-1.0772729890021304,420.760009765625,0.12614667984661643
10222,2020-09-29,434.3399963378906,436.2999877929688,430.0,430.7699890136719,911900.0,0.013889169882580044,-1.4657557153436596,1.8989351340822025,63.466713595777165,53.71551337025293,-6.119133418962065,-8.453147464081042,-16.124782388129972,-56.405744230326945,10.947907276050502,7.909973144531307,4.578113369687628,8.159492492675781,-10.194254788569367,26.51323977392093,-1.0173811479468213,17.336366133298384,-21.540008544921818,91.65961082945454,31.834110186092488,9.17687364062258,9,-8.81500244140625,-12.824996948242188,-21.397491455078125,-54.09498596191406,76.6300048828125,1,0.1265367958706769,-1.0762401668173154,428.3900146484375,1.0815972958080688,422.2900085449219,1.4096034679928726,418.1400146484375,0.1265367958706769
10223,2020-09-30,441.5199890136719,444.7999877929688,435.0700073242188,436.6000061035156,1516300.0,0.01653081165980308,-1.438597564706637,1.3781436460310132,66.69731678912684,54.79024933717044,-13.523573766424022,-15.831289698945056,-22.546365969573003,-62.49867688925974,10.838884159142417,10.459991455078182,3.812566678218843,14.949986267089855,-4.382864127371079,34.28283666155079,5.283561069859388,24.616411464320322,-27.601201171874948,89.7500038146971,27.410355098991914,9.666425197230462,9,-12.720001220703068,-18.584991455078068,-24.222488403320312,-60.04498291015625,73.24002075195312,2,0.07970194626979077,-1.4657557153436596,434.3399963378906,-1.0762401668173154,428.3900146484375,1.0815972958080688,422.2900085449219,0.07970194626979077
10224,2020-10-01,438.20001220703125,452.6900024414063,436.1099853515625,445.9700012207031,1452300.0,-0.007519425822729464,-1.7748883367085664,-1.5792715453609398,56.183327781763516,55.189398802514006,-10.47945640024659,-13.42486137366825,-18.73818702425649,-58.21774715648246,10.402251876486378,16.580017089843807,2.9430998462152047,11.773008728027321,-7.146454602331914,30.692472058386556,2.3132770628477033,21.23274039320694,-22.428352368163985,63.67514436362175,4.790417770849807,9.459731665179628,10,-5.455017089843693,-11.320007324218693,-19.535011291503906,-56.725006103515625,89.45996093749989,3,0.0768598624772947,-1.438597564706637,441.5199890136719,-1.4657557153436596,434.3399963378906,-1.0762401668173154,428.3900146484375,0.0768598624772947
10225,2020-10-02,435.05999755859375,441.7999877929688,433.010009765625,434.2099914550781,949000.0,-0.007165711001746788,-4.409268040753122,-0.10939604959800792,50.83710545713882,55.505855574280176,-7.149069022018466,-9.56305361551756,-15.127365232621685,-53.98684743617952,11.41146775721583,8.789978027343807,2.3238609699708945,7.863494873046875,-11.15047800572512,26.87746775181887,-1.6434915663391507,17.3704813124329,-16.33487031152339,38.46419323329807,-16.397000810342767,9.506986439386006,10,-2.315002441406193,-8.179992675781193,-16.394996643066406,-51.94499206542969,49.92999267578125,4,0.08748218124436469,-1.7748883367085664,438.20001220703125,-1.438597564706637,441.5199890136719,-1.4657557153436596,434.3399963378906,0.08748218124436469
10226,2020-10-05,450.6700134277344,451.75,440.0,440.0,1149100.0,0.03588014516788185,-1.2024339668511448,12.55286683660647,60.820026331237464,56.930202411730384,-21.01890662818613,-23.15557427752435,-29.943301513663926,-68.44197393649779,12.045777790594297,16.69000244140625,1.8747578726240022,21.439010620117188,1.4965283947668127,41.38149284546756,11.467769507441972,31.410251732792403,-29.227696165117152,91.09744911271709,38.29062379625876,9.97124111267519,10,-17.925018310546818,-23.790008544921818,-34.02250671386719,-63.75001525878906,17.91998291015625,0,0.06630122589690712,-4.409268040753122,435.05999755859375,-1.7748883367085664,438.20001220703125,-1.438597564706637,441.5199890136719,0.06630122589690712
10227,2020-10-06,445.8900146484375,452.0,445.2699890136719,451.8599853515625,1198100.0,-0.010606427401150698,1.153603515625,-0.5595092024539877,57.95260092712716,59.074756164543786,-15.405552341042608,-15.99903473940617,-24.63599459304612,-62.57425165394483,12.719210598397826,6.730010986328125,2.1147720053571675,14.629510498046898,-3.209176136933422,32.46819713302722,5.710167180556766,23.54885381553703,-21.94788257151714,65.44720363978061,14.186229371952322,8.919343317490155,10,-13.145019531249943,-19.010009765624943,-29.242507934570312,-58.105010986328125,38.1099853515625,1,0.1022897662050668,-1.2024339668511448,450.6700134277344,-4.409268040753122,435.05999755859375,-1.7748883367085664,438.20001220703125,0.1022897662050668
10228,2020-10-07,452.3599853515625,455.95001220703125,447.8900146484375,447.8900146484375,1012900.0,0.014510239051274132,-2.6062865257523624,-0.7487424855845909,61.9893958544555,60.52718848607542,-18.910296126988555,-20.857430803955936,-30.29659646719864,-67.9977286312411,14.07109378135723,10.05999755859375,3.3744629680226126,19.397482299804665,0.3058216087003416,38.48914299090899,9.851651954252475,28.943312645356855,-26.118023645483277,84.35036410899059,31.60801241833599,9.545830345552163,10,-17.9849853515625,-23.8499755859375,-34.6624755859375,-64.03997802734375,34.20001220703125,2,0.12956498754767276,1.153603515625,445.8900146484375,-1.2024339668511448,450.6700134277344,-4.409268040753122,435.05999755859375,0.12956498754767276
10229,2020-10-08,453.5400085449219,454.760009765625,447.1700134277344,454.760009765625,832400.0,0.0026085932256856292,11.442604497586112,-0.2729327106887323,65.63260821711793,61.21410856283706,-16.249569516683266,-20.42164960315114,-30.698104264185986,-68.17843886788904,14.979583804038416,7.589996337890625,4.427140603843952,18.887005615234386,-1.2311388636560991,39.00515009412487,8.827933375789144,28.94607785467963,-24.32724178874747,89.49431819693547,31.289599266137948,10.059072239445232,10,-13.544998168945312,-25.029998779296875,-34.6925048828125,-64.07000732421875,35.04998779296875,3,0.1349825816185728,-2.6062865257523624,452.3599853515625,1.153603515625,445.8900146484375,-1.2024339668511448,450.6700134277344,0.1349825816185728
10230,2020-10-09,464.70001220703125,465.3999938964844,455.2900085449219,457.3900146484375,1066000.0,0.024606437032784978,1.3214766229397914,-5.991795282287315,72.83205516541705,61.82346112435127,-23.200887604089985,-30.501552040183924,-40.975769915230615,-78.19718708178641,15.82404353602761,11.8599853515625,7.702069315824758,28.368508911132835,4.278424758710344,52.45859306355533,16.32346683492159,40.41355098734408,-32.813520905771156,97.2441659147406,35.161602336939104,12.045042076211244,10,-17.000015258789062,-31.465011596679688,-42.74751281738281,-72.12501525878906,16.28997802734375,4,0.13548517168846175,11.442604497586112,453.5400085449219,-2.6062865257523624,452.3599853515625,1.153603515625,445.8900146484375,0.13548517168846175
10231,2020-10-12,466.7200012207031,471.3200073242188,462.510009765625,465.7799987792969,927200.0,0.004346866711016917,-1.355620471310153,0.12859134820109044,71.93364367143306,62.76423113275749,-21.469758017009895,-31.571097763668035,-42.181043595369374,-79.02656172857746,16.43706715315529,8.809997558593807,10.367631925134788,28.75749816894529,1.1441689845391352,56.370827353351444,14.950833576742241,42.56416276114834,-30.811889608016145,82.3416396538452,18.97312322494023,13.806664592203067,10,-14.55499267578125,-30.524993896484318,-44.76750183105469,-74.14500427246094,12.279998779296875,0,0.03914550258374794,1.3214766229397914,464.70001220703125,11.442604497586112,453.5400085449219,-2.6062865257523624,452.3599853515625,0.03914550258374794
10232,2020-10-13,467.5299987792969,470.8699951171875,466.010009765625,466.8900146484375,916400.0,0.0017355107055090357,-3.0499980926465167,0.6808324134796442,81.39348523712896,64.39713873809104,-19.08347596392673,-31.438835216401344,-42.315818315607316,-78.54292496615034,17.08321932829067,4.8599853515625,12.178809419320203,27.94599609375001,-2.6113303587498535,58.503322546249876,12.667332867500079,43.224659319999944,-26.66422176699541,84.3063788704574,15.204474294390337,15.278663226249943,10,-15.364990234375,-31.25,-46.01499938964844,-74.95500183105469,-13.350006103515625,1,0.0022672289721759054,-1.355620471310153,466.7200012207031,1.3214766229397914,464.70001220703125,11.442604497586112,453.5400085449219,0.0022672289721759054
10233,2020-10-14,467.010009765625,472.4400024414063,464.2999877929688,467.010009765625,851900.0,-0.001112204596559696,-2.003671088489061,0.0,83.75468050322208,67.46062237380866,-16.27943915960418,-29.839452848029566,-41.00408551244561,-76.7912041077438,17.475661888113134,8.1400146484375,13.094111476084379,25.769506835937477,-6.997883442518969,58.53689711439392,9.385811696709254,42.1532019751657,-21.88064050965511,78.51208928961744,2.404198908405249,16.383695139228223,10,-14.285003662109375,-25.845001220703125,-45.49501037597656,-74.43501281738281,-13.910003662109375,2,0.036380355622145366,-3.0499980926465167,467.5299987792969,-1.355620471310153,466.7200012207031,1.3214766229397914,464.70001220703125,0.036380355622145366
10234,2020-10-15,464.55999755859375,466.0,458.3699951171875,461.9700012207031,936600.0,-0.005246166368598426,1.7897635027700136,100.0,79.89815094227215,70.68962742771237,-10.836627237869038,-26.243836272863746,-37.90922910409381,-72.9884145598196,17.993568612555038,8.6400146484375,14.137289707173466,21.737994384765614,-12.366474377865927,55.842463147397154,4.685760003449843,38.790228766081384,-15.060926992954023,54.05243331061549,-24.304017474016142,17.052234381315774,10,-8.339996337890625,-21.940002441406193,-43.04499816894531,-69.44999694824219,-13.519989013671875,3,0.04735663878856733,-2.003671088489061,467.010009765625,-3.0499980926465167,467.5299987792969,-1.355620471310153,466.7200012207031,0.04735663878856733
10235,2020-10-16,468.5899963378906,473.8399963378906,467.5,468.20001220703125,1070300.0,0.008674872568614989,-6.083760975193931,0.15057323639962766,79.2917534452371,72.7420415514901,-10.739598168086957,-28.627458258475258,-41.099827873590584,-75.70479104057688,18.97662036208497,9.279998779296875,14.536631232900106,23.790992736816406,-11.515024942527475,59.09701041616029,6.137983897144466,41.44400157648835,-15.42037667212827,66.06335109415471,-11.316058155930989,17.653008839671926,10,-9.035003662109375,-25.270004272460938,-47.07499694824219,-73.08999633789062,-22.55999755859375,4,0.042681235528507555,1.7897635027700136,464.55999755859375,-2.003671088489061,467.010009765625,-3.0499980926465167,467.5299987792969,0.042681235528507555
10236,2020-10-19,461.2900085449219,471.260009765625,458.7900085449219,468.8699951171875,1248800.0,-0.015578624917346406,1.0177969596037657,-19.43665388528054,69.25827032383451,73.99822704001315,-1.9833070916005795,-19.506436787070243,-32.982826080337475,-67.20635654716591,20.617773375890902,12.470001220703125,16.0773761243251,14.700004577636719,-20.108146208847472,49.50815536412091,-2.704070815605405,32.10407997087884,-4.3997210781764124,18.87532771378578,-54.35560724941958,17.404075393242103,10,-0.785003662109375,-17.970016479492188,-39.77500915527344,-65.5150146484375,-21.730010986328125,0,0.04270628308554558,-6.083760975193931,468.5899963378906,1.7897635027700136,464.55999755859375,-2.003671088489061,467.010009765625,0.04270628308554558
10237,2020-10-20,465.260009765625,470.3800048828125,461.1700134277344,461.2699890136719,1081900.0,0.008606302211543682,-3.3962067634398423,-0.5263888944806567,67.78012891806557,74.6416418248587,-3.259494904795133,-21.83794816490115,-35.9384049008612,-70.04564714056869,21.954962379890805,9.209991455078125,18.557306560964946,16.91900482177732,-17.949352254290204,51.787361897844846,-0.5151737162564132,34.353183359811055,-6.470001220703125,44.53790630098181,-25.504515334328396,17.434178538033763,10,-4.7550048828125,-21.940017700195312,-43.74501037597656,-65.78001403808594,-16.80999755859375,1,0.029531853041262934,1.0177969596037657,461.2900085449219,-6.083760975193931,468.5899963378906,1.7897635027700136,464.55999755859375,0.029531853041262934
10238,2020-10-21,468.760009765625,478.989990234375,462.4200134277344,475.0,2212800.0,0.00752267533537454,1.3305219332131513,-1.5638991930857777,72.8264090558881,75.4409530291665,-4.680734681424553,-22.722524009045515,-38.26826184001959,-72.38534013383787,23.71043852842894,16.569976806640625,19.23905063116422,18.019004821777344,-15.435081570157251,51.47309121371194,1.2919616258100746,34.74604801774461,-9.970001220703125,50.38805581373321,-19.61461101922358,16.72704319596729,10,-1.6200103759765625,-22.865020751953125,-47.24501037597656,-66.78001403808594,-15.360015869140625,2,-0.031103372271737983,-3.3962067634398423,465.260009765625,1.0177969596037657,461.2900085449219,-6.083760975193931,468.5899963378906,-0.031103372271737983
10239,2020-10-22,481.989990234375,485.0,470.1099853515625,471.6900024414063,1454600.0,0.028223355647092996,-1.2124799912936621,-1.650641652646808,80.46216539797268,76.28874305500602,-15.031396955554897,-32.594918953116974,-50.438125287040634,-84.3784374279021,25.95971990779986,16.239990234375,20.987539392813915,28.056486511230446,-4.47178152506558,60.58475454752647,11.792352493082433,44.32062052937846,-20.819976806640625,88.51579264806736,13.923761080062349,16.264134018148027,10,-10.30499267578125,-33.089996337890625,-60.772491455078125,-76.00498962402344,-17.009979248046875,3,-0.05993897117409264,1.3305219332131513,468.760009765625,-3.3962067634398423,465.260009765625,1.0177969596037657,461.2900085449219,-0.05993897117409264
10240,2020-10-23,480.1700134277344,483.7099914550781,473.489990234375,481.0,1164400.0,-0.0037759639069592232,2.27041635945488,-0.08058131610915277,73.32387177970183,76.44321284481366,-12.053815473384589,-27.63315163368992,-47.5711845016408,-81.27329880679918,28.132161985761616,10.220001220703125,21.942767305488076,23.342509460449207,-7.591913396087875,54.27693231698629,7.875298032180638,38.80972088871778,-17.75,81.57196433831791,8.69317739262138,15.467211428268552,10,-8.485015869140625,-31.27001953125,-58.9525146484375,-71.62001037597656,-9.07000732421875,4,-0.06066602259242615,-1.2124799912936621,481.989990234375,1.3305219332131513,468.760009765625,-3.3962067634398423,465.260009765625,-0.06066602259242615
10241,2020-10-26,482.42999267578125,482.6199951171875,475.0,475.0700073242188,1310900.0,0.0047066230394392505,-1.0319986979166667,-8.867595690701112,80.08895947569195,76.29826553798732,-13.243696050997528,-27.02246589063128,-48.644796907515854,-82.23725568107471,29.92229565825803,7.6199951171875,22.71186001013058,22.900489807128906,-6.9984227800954955,52.79940239435331,7.951033513516734,37.84994610074108,-15.493981933593773,89.21523805133052,14.760396156021216,14.949456293612188,10,-10.7449951171875,-33.529998779296875,-61.16999816894531,-73.87998962402344,-3.53997802734375,0,-0.07545134931307451,2.27041635945488,480.1700134277344,-1.2124799912936621,481.989990234375,1.3305219332131513,468.760009765625,-0.07545134931307451
10242,2020-10-27,489.2999877929688,490.7099914550781,484.0899963378906,485.0,1332000.0,0.014240398029739643,-1.163398823177421,0.5842386346673866,80.2192754264327,75.9054427516774,-18.66353644704043,-31.161549903003277,-54.32213749653812,-87.85472380505757,31.58195292820966,8.279998779296875,22.004157648191097,27.02248535156258,-3.2290187479603105,57.27398945108547,11.896733301801135,42.148237401324025,-18.751179199218825,95.01588986479071,20.91170215725292,15.12575204976143,10,-14.759994506835994,-37.54499816894537,-65.87748718261724,-80.749984741211,-12.099975585937557,1,-0.10165540869668055,-1.0319986979166667,482.42999267578125,2.27041635945488,480.1700134277344,-1.2124799912936621,481.989990234375,-0.10165540869668055
10243,2020-10-28,476.7099914550781,486.2300109863281,475.7300109863281,482.3500061035156,1673300.0,-0.025730628759422225,-1.763166771069243,-1.3116350371179795,65.97270960086843,74.35817149152142,-5.087951480033041,-16.653886546713125,-40.677312495696185,-74.00371658762998,32.4155431104642,13.569976806640682,21.038005982102447,12.672988891601562,-16.571838588726735,41.91781637192986,-1.9494248485625576,27.295402631765683,-2.128946289062526,32.038855087471354,-38.4613272705539,14.622413740164136,10,-1.959991455078125,-24.955001831054688,-51.892494201660156,-68.15998840332031,-2.089996337890625,2,-0.05928128160642909,-1.163398823177421,489.2999877929688,-1.0319986979166667,482.42999267578125,2.27041635945488,480.1700134277344,-0.05928128160642909
10244,2020-10-29,471.8800048828125,479.9700012207031,471.1099853515625,479.6499938964844,1330100.0,-0.010131918060963807,1.1070183141676253,1.377654048438413,55.42296419295622,71.70608379682356,0.9941156165937173,-9.666934780512292,-34.933903978621004,-67.8923963235402,32.64106940317906,8.860015869140625,19.23652447838367,6.159002685546852,-20.594177971604438,32.91218334269814,-7.217587643028764,19.53559301412247,18.829986572265625,3.928669854403171,-60.578323452383714,13.376590328575638,10,2.8699951171875,-20.125015258789062,-47.06250762939453,-63.33000183105469,1.010009765625,3,-0.039162521817209583,-1.763166771069243,476.7099914550781,-1.163398823177421,489.2999877929688,-1.0319986979166667,482.42999267578125,-0.039162521817209583
10245,2020-10-30,473.1199951171875,475.4700012207031,465.5,469.05999755859375,1251900.0,0.0026277660031026606,1.2762534489005324,-0.5225229471302831,54.89147395668847,70.10977308936287,0.5188435343047786,-8.33679939906881,-35.27526487915691,-67.91306474912346,32.9882966662495,9.970001220703125,17.331182744689443,5.495993041992165,-17.177663954715797,28.169650038700127,-5.8408354563618445,16.832821540346174,17.197996215820297,30.226091630239647,-30.702021668929863,11.336828498353986,10,2.82000732421875,-21.365005493164062,-48.30249786376953,-64.56999206542969,0.860015869140625,4,-0.017204904072682825,1.1070183141676253,471.8800048828125,-1.763166771069243,476.7099914550781,-1.163398823177421,489.2999877929688,-0.017204904072682825
10246,2020-11-02,480.5499877929688,489.3200073242188,477.5499877929688,478.7999877929688,1656000.0,0.01570424575681062,-4.5388327205882355,0.43103474195342684,59.03665292300317,69.13827575657817,-4.349174040009302,-14.138364059595801,-41.9100209455172,-73.80692945613754,33.08262429723909,16.200012207031307,16.19154513406653,11.431986999511764,-10.46226920441552,33.32624320343905,0.48485889754812206,22.379115101475406,8.775283886718682,59.69850414184587,1.6562194876120344,10.947128101963647,11,-3.984985351562557,-23.174987792968807,-56.39999389648443,-65.64498901367193,-19.169982910156307,0,-0.01966492962127475,1.2762534489005324,473.1199951171875,1.1070183141676253,471.8800048828125,-1.763166771069243,476.7099914550781,-0.01966492962127475
10247,2020-11-03,491.5,501.7300109863281,488.8900146484375,491.0199890136719,1714300.0,0.022786416575144575,-4.417766017035906,0.2742919921875,64.84783379354596,68.25176739409571,-12.500133289932535,-22.657871919624483,-51.63714438222274,-83.19455588377565,33.393852059901306,21.180023193359318,15.176417070562138,20.10149993896482,-1.096085176103827,41.29908505403347,9.502707381430525,30.700292496499117,-26.0,71.76370995253478,15.63693898475372,10.598792557534313,11,-7.8849945068359375,-25.634994506835938,-67.35000610351562,-76.55500793457031,-22.760009765625,1,-0.02565612482515256,-4.5388327205882355,480.5499877929688,1.2762534489005324,473.1199951171875,1.1070183141676253,471.8800048828125,-0.02565612482515256
10248,2020-11-04,510.9700012207031,518.0,499.2200012207031,500.0,2300100.0,0.03961343076440116,-1.9976058433982897,22.853646131349738,73.32397774904639,67.4586354331039,-28.33244211091204,-39.53900728842882,-69.71436230102927,-100.99001770746412,33.74307813734425,26.5,16.130086614853667,36.64100036621096,10.82368413097629,62.45831660144563,23.732342248593625,49.549658483828296,-44.745401000976585,86.60952613467262,28.97199328212521,12.90865811761734,11,-19.220001220703125,-35.464996337890625,-87.45000457763672,-94.635009765625,-39.579986572265625,2,-0.06608996405463263,-4.417766017035906,491.5,-4.5388327205882355,480.5499877929688,1.2762534489005324,473.1199951171875,-0.06608996405463263
10249,2020-11-05,514.760009765625,529.8699951171875,511.75,525.0,1526100.0,0.007417281906702211,-1.2287803486434137,-0.9334538828536854,73.2594740640319,67.4514801313628,-30.15645245302005,-40.58839338035932,-72.14715008175006,-103.16863754025155,34.338861355661535,18.899993896484375,17.30643665277779,37.37000885009763,7.701221471671772,67.0387962285235,22.535615160884674,52.20440253931059,-46.46439355468755,76.52635311832117,19.13032444092883,14.834393689212934,11,-17.07501220703125,-33.32000732421875,-88.8925170898437,-93.76501464843744,-47.6300048828125,3,-0.07797811385292652,-1.9976058433982897,510.9700012207031,-4.417766017035906,491.5,-4.5388327205882355,480.5499877929688,-0.07797811385292652
10250,2020-11-06,527.6599731445311,532.5700073242189,514.510009765625,518.5800170898439,1367000.0,0.02506015062199496,-1.0975642607006781,-0.8867153041031655,81.64999428067641,67.62492844302773,-39.79657219297388,-51.15231501740425,-83.34695304426702,-114.40783409192755,34.42291381303625,18.059997558593864,18.352609756532786,47.12197418212878,10.562111384893456,83.68183697936405,28.842042783511147,65.40190558074642,-55.669894199218675,91.07591341929833,27.617276316539602,18.279931398617634,11,-28.624969482421704,-44.869964599609204,-97.84747314453108,-101.73497009277332,-56.67996215820301,4,-0.10379782678928273,-1.2287803486434137,514.760009765625,-1.9976058433982897,510.9700012207031,-4.417766017035906,491.5,-0.10379782678928273
10251,2020-11-09,484.989990234375,523.0,484.30999755859375,521.780029296875,4192000.0,-0.08086643877091737,-1.028308135349172,-4.051786026377096,56.87216960093473,65.03080557352797,3.659578722844003,-7.424045360877926,-39.56492520426883,-70.2698669038088,33.3695985969216,43.349975585937386,16.470491944610274,3.5384918212890852,-32.47657954610645,39.55356318868462,-14.469043862408682,21.546027504986853,-8.153517018750051,1.409018935312356,-61.780891022101876,18.007535683697753,11,14.045013427734432,1.2950134277344318,-55.17749023437494,-59.06498718261719,-27.199981689453125,0,-0.02270145666867518,-1.0975642607006781,527.6599731445311,-1.2287803486434137,514.760009765625,-1.9976058433982897,510.9700012207031,-0.02270145666867518
10252,2020-11-10,468.5899963378906,483.9800109863281,462.0,480.3699951171875,3377200.0,-0.033815118304934444,1.3136816507734588,0.3201953322007804,49.945665202848936,63.2500228626369,18.788759522557257,9.549015609007824,-22.365598427354996,-52.566816980663475,31.796849485480074,22.989990234375,15.366115758154649,-12.914501953125011,-48.84633621989292,23.017332313642896,-30.880419086508994,5.051415180258971,63.98001098632824,9.338239554963188,-53.17956828472032,17.965917133383957,11,28.695007324218807,20.330001831054744,-38.77749633789057,-42.66499328613281,-3.649993896484318,1,-0.015386567172635868,-1.028308135349172,484.989990234375,-1.0975642607006781,527.6599731445311,-1.2287803486434137,514.760009765625,-0.015386567172635868
10253,2020-11-11,484.0,488.5499877929688,469.0700073242188,472.05999755859375,1917800.0,0.032885899789882655,-1.1741070364201895,-1.0135826552368221,50.633553316054844,62.71786609853675,5.052964919255203,-4.7672996716991065,-36.93385323291932,-66.5618259227171,30.42469613457495,19.959991455078182,13.995391949335044,1.6460021972656023,-33.640535367400844,36.93253976193205,-15.99726658506762,19.289270979598825,47.15860717773444,31.17471690051793,-26.89561739615464,17.643268782333227,11,13.285003662109432,5.870010375976619,-54.18749999999994,-58.07499694824219,-17.32000732421875,2,-0.03152894579674592,1.3136816507734588,468.5899963378906,-1.028308135349172,484.989990234375,-1.0975642607006781,527.6599731445311,-0.03152894579674592
10254,2020-11-12,486.55999755859375,498.0299987792969,482.8999938964844,485.0,1463800.0,0.005289251154119379,-4.2534650108082905,0.13065303514376997,52.00476501144242,62.397120660176085,5.357734977220787,-5.896944229392716,-38.84130303047948,-67.75198416599017,29.833719342918062,15.1300048828125,12.088334791896955,3.1059997558593864,-31.20305297752509,37.41505248924386,-14.04852661083288,20.260526122551653,43.215437475585986,34.802316862116896,-19.456844718145604,17.154526366692252,11,10.725006103515682,3.3100128173828693,-55.11749267578125,-58.04998779296875,-23.67999267578125,3,-0.031178031458143907,-1.1741070364201895,484.0,1.3136816507734588,468.5899963378906,-1.028308135349172,484.989990234375,-0.031178031458143907
10255,2020-11-13,488.5899963378906,494.3599853515625,486.0799865722656,492.989990234375,1160800.0,0.0041721448320510834,1.3193325440347405,-2.8205133221174536,51.93540487587294,61.60809309938384,6.4290071251102745,-6.695025542411258,-39.492142543609816,-68.24496321574992,28.76679275961336,8.279998779296875,12.020236603032572,4.135998535156261,-29.508325812508133,37.78032288282071,-12.686163638675964,20.958160708988487,39.82992999560554,43.59015793096824,-5.989225754207759,16.822162173832215,11,8.695007324218807,5.340011596679744,-54.337486267089844,-60.079986572265625,-23.389984130859375,4,-0.043922289887075805,-4.2534650108082905,486.55999755859375,-1.1741070364201895,484.0,1.3136816507734588,468.5899963378906,-0.043922289887075805
10256,2020-11-16,480.989990234375,495.7300109863281,480.1300048828125,495.7300109863281,1737500.0,-0.015554976893672912,1.1166871290121552,3.3500093633608223,47.401013015264695,59.669557457352575,15.754774081012954,2.589280141774509,-30.260469098264196,-59.19720237707588,28.458672824925035,15.600006103515625,13.237316037970118,-4.449006652832054,-36.346019052183806,27.44800574651964,-20.39751285250793,11.499499546843822,46.10153757245121,52.70605294965151,8.50750255557147,15.948506199675856,11,16.295013427734432,14.480010986328182,-40.522491455078125,-47.75498962402344,-22.649993896484375,0,-0.020811200755278203,1.3193325440347405,488.5899963378906,-4.2534650108082905,486.55999755859375,-1.1741070364201895,484.0,-0.020811200755278203
10257,2020-11-17,479.0,483.92999267578125,477.1300048828125,479.1000061035156,1546600.0,-0.004137279932593496,-2.5416636864315856,0.006784665042101362,50.76706962210482,57.16323433213685,17.64023025753704,5.967364657129565,-26.477419718040608,-55.743397860180266,28.071586902584993,6.79998779296875,14.516191243735534,-7.125996398925793,-37.75990242716887,23.50790962931734,-22.44294941304736,8.190956615195773,46.78969725068964,34.28865885953151,-10.975105677719604,15.316953014121562,11,18.285003662109432,16.470001220703182,-34.81999206542969,-42.80499267578119,-20.910003662109375,1,-0.04427973163899401,1.1166871290121552,480.989990234375,1.3193325440347405,488.5899963378906,-4.2534650108082905,486.55999755859375,-0.04427973163899401
10258,2020-11-18,454.17999267578125,481.4400024414063,451.739990234375,479.9100036621094,3527800.0,-0.051816299215488026,1.0632166302201271,257.2844064693317,44.7713524848052,53.997887490000544,37.501050692794024,31.240800198971726,-0.5355332686029328,-29.586646991368184,27.300626852456954,29.700012207031307,14.30222469241943,-31.217002868652344,-64.19518628009325,1.7611805427885088,-47.7060945743728,-14.727911162931889,70.3339106298946,5.271121173024549,-43.353211455541405,16.489091705720437,11,37.97500610351568,37.97500610351568,-9.957489013671875,-17.984985351562443,6.550018310546875,2,0.023691069485982652,-2.5416636864315856,479.0,1.1166871290121552,480.989990234375,1.3193325440347405,488.5899963378906,0.023691069485982652
10259,2020-11-19,453.1000061035156,459.7099914550781,450.0499877929688,458.92999267578125,2093500.0,-0.0023778823146808348,1.614350312816156,0.2265831357539428,44.08042710907484,49.82349113760037,32.31279310398992,31.669141204703806,1.631458021014737,-27.346887091954954,26.185575926097105,9.660003662109318,12.446868242038647,-30.85249023437501,-66.851522510618,5.146542041867974,-48.85200637249653,-12.85297409625349,68.50294067930815,6.676919356271717,-42.44572619859706,17.999516138121503,11,33.42498779296875,38.20999145507824,-6.154998779296875,-16.345001220703068,9.759979248046875,3,0.02997127872287675,1.0632166302201271,454.17999267578125,-2.5416636864315856,479.0,1.1166871290121552,480.989990234375,0.02997127872287675
10260,2020-11-20,451.0400085449219,457.2799987792969,449.75,452.7799987792969,1868600.0,-0.0045464522861276,-2.486104635555744,0.29845527306228636,40.98821588327379,48.058607391193604,24.989153064002835,33.1336769739018,4.409422524110937,-24.08628505447814,25.015278587166666,7.529998779296875,7.426627699009089,-31.455987548828148,-70.34088073088935,7.428905633233057,-50.89843413985875,-12.013540957797545,66.2697606985106,2.80558555174215,-43.12123715172493,19.442446591030603,11,22.849990844726562,40.11999511718756,-1.6200103759765625,-14.285003662109318,10.69000244140625,4,0.026250434803083422,1.614350312816156,453.1000061035156,1.0632166302201271,454.17999267578125,-2.5416636864315856,479.0,0.026250434803083422
10261,2020-11-23,446.0299987792969,455.9200134277344,441.760009765625,454.5,2251300.0,-0.0111076837325087,1.503973211515163,4.867844113932931,35.59160392081091,46.463711693189374,26.69921305459775,37.18327471875767,9.998238741109844,-17.99033435804654,23.91469326588671,14.160003662109375,1.5265143544150988,-34.64599761962893,-76.81279045439976,7.520795215141845,-55.729394037014345,-13.562601202243513,65.87498892466101,10.125659815345783,-31.18906696514869,21.083396417385398,11,23.865005493164062,41.13500976562506,5.407493591308594,-8.574996948242188,19.75,0,0.04297920202721617,-2.486104635555744,451.0400085449219,1.614350312816156,453.1000061035156,1.0632166302201271,454.17999267578125,0.04297920202721617
10262,2020-11-24,439.55999755859375,445.5199890136719,435.7699890136719,444.2999877929688,2832500.0,-0.014505753510773545,1.7158802077577633,0.5596209623664699,25.340137595777108,43.65333216871408,31.98144715856995,41.883189625182695,16.951560247801012,-10.722531747950597,22.403160951258855,10.260009765625,-7.414861199368204,-38.628999328613304,-84.36998932321023,7.111990665983626,-61.49949432591177,-15.758504331314839,65.33049235153084,8.298680601263591,-26.159379093899794,22.87049499729845,11,27.339996337890625,44.61000061035162,12.352500915527344,-2.1049957275390625,32.26000976562506,1,0.042724540184741144,1.503973211515163,446.0299987792969,-2.486104635555744,451.0400085449219,1.614350312816156,453.1000061035156,0.042724540184741144
10263,2020-11-25,448.45001220703125,449.6900024414063,438.17999267578125,438.4800109863281,2650200.0,0.020224803662331592,-1.1778559240556872,-2.103380118465079,27.880439629171278,40.97285157068396,19.57709321617557,32.43016593815514,8.697463952667931,-18.722697103231326,21.681164485703384,11.510009765625057,-10.598131697474741,-28.32598571777345,-75.96590643535308,19.313934999806236,-52.14594607656329,-4.506025358983607,48.14601759551903,52.965839182322746,22.84477866444772,23.81996035878983,11,17.29998779296875,35.71998596191412,3.4624862670898438,-10.995010375976562,29.269989013671875,2,0.021496228940693918,1.7158802077577633,439.55999755859375,1.503973211515163,446.0299987792969,-2.486104635555744,451.0400085449219,0.021496228940693918
10264,2020-11-27,453.3999938964844,454.6000061035156,442.0,453.4800109863281,899700.0,0.01103797871493395,9.862039935808056,-0.008025785360747115,23.841061738444495,37.85125788874746,10.536755816516916,27.43113007174958,4.4846575136739375,-22.846882158522305,21.299723002524196,12.600006103515625,-11.373712946517003,-22.452003479003906,-71.19582574788035,26.291818789872536,-46.82391461344213,1.919907655434315,35.896911011400505,81.9618636853754,57.09118420896132,24.37191113443822,11,12.350006103515625,30.770004272460994,3.1175003051757812,-13.3699951171875,31.80999755859375,4,0.016166778095540124,-1.1778559240556872,448.45001220703125,1.7158802077577633,439.55999755859375,1.503973211515163,446.0299987792969,0.016166778095540124
10265,2020-11-30,464.9800109863281,466.5899963378906,455.0,457.0700073242188,2557000.0,0.025540399747970843,1.0826636176437523,-98.85392829900768,40.9742994378544,37.13717860236854,-5.3021113662741755,16.031986319503403,-6.083341267370827,-33.541987700326786,21.20615685706824,13.19000244140625,-13.291222483080219,-10.464987182617165,-59.440242544092825,38.510268178858496,-34.952614863354995,14.022640498120666,17.893664014251215,94.77616817340159,64.17261717038615,24.487627680737823,11,-5.1300201416015625,19.189987182617244,-4.6875152587890625,-21.94500732421875,35.3499755859375,0,-0.004559390908586702,9.862039935808056,453.3999938964844,-1.1778559240556872,448.45001220703125,1.7158802077577633,439.55999755859375,-0.004559390908586702
10266,2020-12-01,471.1000061035156,475.7900085449219,465.2999877929688,470.0,3041900.0,0.01316184561182654,1.0019102586128967,0.1390651825845416,51.24789180810795,37.19060328970221,-14.497053844865718,9.663157616487865,-10.983926247924046,-38.65106744367574,20.210773634032634,10.80999755859375,-15.739923410245638,-3.87249298095702,-52.82270873978268,45.077722777868644,-28.347600860369823,20.602614898455784,6.1212265786348325,88.28085918912653,52.715916974111884,24.475107879412818,12,-12.495010375976562,13.069992065429744,-10.807510375976562,-28.06500244140625,41.19998168945324,1,-0.01988960941581608,1.0826636176437523,464.9800109863281,9.862039935808056,453.3999938964844,-1.1778559240556872,448.45001220703125,-0.01988960941581608
10267,2020-12-02,478.8900146484375,482.20001220703125,469.6000061035156,476.4700012207031,2003400.0,0.016535785277001613,1.7876093348592108,2.2,47.251218568868595,37.466143965709264,-24.92548560422904,0.9275588719883672,-17.592637010333704,-45.3164784273182,18.63443023318143,12.600006103515625,-18.381104437940337,4.548014831542957,-43.827327438149155,52.92335710123507,-19.63965630330307,28.735685966388985,-43.120025634765625,92.48069947755482,54.032232337305544,24.187671134846042,12,-19.905014038085938,5.279983520507869,-18.597518920898438,-35.855010986328125,34.4599609375,2,-0.027375838852611967,1.0019102586128967,471.1000061035156,1.0826636176437523,464.9800109863281,9.862039935808056,453.3999938964844,-0.027375838852611967
10268,2020-12-03,477.20001220703125,481.45001220703125,471.6600036621094,480.0,1488100.0,-0.0035289991223703687,2.435083360995406,-1.1570133292979734,44.917471973083025,37.55914895059906,-21.933204959777584,-0.04439690441881794,-14.411004098801016,-42.63648832893756,16.277535657814376,9.790008544921875,-19.8056991190644,4.546511840820301,-40.70218666609787,49.795210347738475,-18.077837412638814,27.170861094279417,-40.50142272949216,87.56219283155973,46.64272710995067,22.624349253459087,12,-18.215011596679688,6.969985961914119,-14.052520751953125,-31.310012817382812,21.569976806640625,3,-0.011274108854126275,1.7876093348592108,478.8900146484375,1.0019102586128967,471.1000061035156,1.0826636176437523,464.9800109863281,-0.011274108854126275
10269,2020-12-04,474.6199951171875,478.7200012207031,469.239990234375,476.4599914550781,1650000.0,-0.005406573813590776,1.9811280919363738,0.6571444141689373,42.45924868736247,37.72259703994225,-17.857457154108374,-0.6595736931130887,-10.25411917794139,-39.15510389606516,13.315284638815946,9.480010986328125,-21.979293064674835,3.9734954833984375,-36.745594395561056,44.69258536235793,-16.38604945608131,24.333040422878184,-37.011377185058564,72.13230261755433,30.24733621761704,20.35954493947975,12,-15.634994506835938,9.55000305175787,-11.367500305175781,-28.729995727539062,27.089996337890625,4,0.006531553949281399,2.435083360995406,477.20001220703125,1.7876093348592108,478.8900146484375,1.0019102586128967,471.1000061035156,0.006531553949281399
10270,2020-12-07,472.8900146484375,478.1000061035156,471.0,473.8399963378906,1263500.0,-0.0036449801663388515,-2.0021097726994124,0.5162954240127378,45.33196480278246,38.80485936016131,-14.194847510101397,-3.4184733447062854,-7.068648979411819,-36.52019419487317,10.102458823487561,7.100006103515625,-21.15111262193068,4.982012939453114,-25.72961733789282,35.693643216799046,-10.373802199219824,20.33782807812605,-34.389568830810504,44.91133663187529,4.2136051758494375,15.355815138672954,12,-13.905014038085938,11.27998352050787,-9.637519836425781,-27.000015258789062,24.019989013671875,0,0.026052520512195088,1.9811280919363738,474.6199951171875,2.435083360995406,477.20001220703125,1.7876093348592108,478.8900146484375,0.026052520512195088
10271,2020-12-08,473.9800109863281,479.5499877929688,472.8900146484375,472.8900146484375,1433700.0,0.002304967971677341,-11.220175266679837,-1.1473866812297215,47.076643322939255,41.220026663179326,-12.184525646321333,-5.6661060373998,-6.857132205069092,-36.73731779582869,9.199940622125684,6.659973144531307,-19.96711487811899,6.622508239746082,-23.18117961196043,36.426196091452596,-8.279335686107174,21.52435216559934,-34.60557384091305,36.57417218854933,-4.730434497620578,14.901843925853244,12,-13.790008544921875,10.189987182617244,-10.132514953613281,-28.090011596679688,29.160003662109375,1,0.055593010201220316,-2.0021097726994124,472.8900146484375,1.9811280919363738,474.6199951171875,2.435083360995406,477.20001220703125,0.055593010201220316
10272,2020-12-09,461.3800048828125,477.5,458.8699951171875,477.5,2417100.0,-0.026583412404450724,1.3114156980046192,-14.789036033261473,54.888654790065296,44.22093945883422,4.286967046571704,6.710079447482201,6.73299317960516,-23.449717232541502,9.538557398361224,18.6300048828125,-18.21814947344211,-5.616998291015648,-35.53212854782515,24.298131965793857,-20.57456341942043,9.340566837389133,-21.14905623616511,11.116066722349718,-33.31119008281745,14.957565128404756,12,0.720001220703125,22.78999328613287,5.589996337890625,-15.490005493164062,46.0,2,0.11036452028971144,-11.220175266679837,473.9800109863281,-2.0021097726994124,472.8900146484375,1.9811280919363738,474.6199951171875,0.11036452028971144
10273,2020-12-10,468.739990234375,473.0,462.0,463.0499877929688,1564300.0,0.01595211165128818,-1.8241414703324428,-0.3529779258642197,59.784773212658074,48.21468517819128,0.1204564404177404,-1.9518368158277895,0.23759685936028063,-30.074245553685728,9.671662598043037,11.6199951171875,-14.730189696287255,2.5059875488281023,-26.342579120880657,31.35455421853686,-11.918295786026249,16.930270883682454,-27.669660316519924,47.727266019520506,-1.4142174724836636,14.424283334854376,12,-0.139984130859375,15.43000793457037,6.0000152587890625,-17.339981079101562,47.100036621093864,3,0.09517000102606366,1.3114156980046192,461.3800048828125,-11.220175266679837,473.9800109863281,-2.0021097726994124,472.8900146484375,0.09517000102606366
10274,2020-12-11,471.3900146484375,471.8999938964844,465.0400085449219,468.0,1192500.0,0.00565350614257909,2.1111234135606827,0.5957843925985579,62.63817905936463,50.621782913914636,0.32484170227616005,-6.10988714178211,-1.3921899049273634,-32.08840491471443,9.36427005318704,6.8599853515625,-8.742100611561227,5.914511108398415,-21.443047329393153,33.27206954618998,-7.764268110497369,19.5932903272942,-29.49709108479891,60.541701960622106,5.310227018897962,13.678779218895787,12,-0.855010986328125,12.77998352050787,12.23748779296875,-11.855010986328125,40.969970703125,4,0.0580834839822697,-1.8241414703324428,468.739990234375,1.3114156980046192,461.3800048828125,-11.220175266679837,473.9800109863281,0.0580834839822697
10275,2020-12-14,467.1300048828125,477.4400024414063,466.0400085449219,471.4100036621094,1745400.0,-0.009037123471531516,-2.5294145435821056,-1.262531057578049,63.22717869035425,51.95281478971978,5.500317617911378,-3.731347505371957,3.9608184595168154,-27.20637563526475,8.900822507650137,11.399993896484432,-3.451273956925945,2.7275009155273438,-22.405836363432627,27.860838194487314,-9.839167723952642,15.294169555007329,-24.430939546306035,39.942034289491986,-20.12774017142818,12.566668639479982,12,3.404998779296875,17.03999328613287,22.4324951171875,-1.660003662109375,47.469970703125,0,0.0740264727395119,2.1111234135606827,471.3900146484375,-1.8241414703324428,468.739990234375,1.3114156980046192,461.3800048828125,0.0740264727395119
10276,2020-12-15,470.9800109863281,473.4800109863281,465.239990234375,469.7900085449219,1129100.0,0.008241830032907904,1.6623642978987743,-0.27803803289909945,70.36556587445233,54.52107560145131,1.8232325726659155,-8.822037463586412,0.7678491655481707,-30.340194355108167,8.78938903425006,8.240020751953125,2.401908274929667,7.078005981445301,-17.04279075363985,31.19880271653045,-4.982392386097274,19.138404348987876,-27.49092671241118,65.00275198700014,-1.548974035721443,12.06039836754257,12,-0.82000732421875,8.404983520507812,19.932495117187557,-4.160003662109261,47.85000610351574,1,0.055055399530605564,-2.5294145435821056,467.1300048828125,2.1111234135606827,471.3900146484375,-1.8241414703324428,468.739990234375,0.055055399530605564
10277,2020-12-16,457.7900085449219,468.4700012207031,457.5799865722656,466.3399963378906,2058300.0,-0.028005440005370308,-1.4280883203483823,-7.184848951120685,55.73427833863631,55.72294297540167,13.081054129366635,2.843268517109152,14.62926333492726,-16.61616090599074,9.03795597010308,13.4000244140625,3.927534264944029,-5.0514968872070085,-28.223734486134276,18.12074071172026,-16.637615686670642,6.534621912256625,-13.526705712342618,1.0575116054292326,-64.43624886774552,11.58611879946362,12,10.774978637695312,9.1099853515625,34.86999511718756,9.029998779296989,50.03997802734375,2,0.09906290058111988,1.6623642978987743,470.9800109863281,-2.5294145435821056,467.1300048828125,2.1111234135606827,471.3900146484375,0.09906290058111988
10278,2020-12-17,464.9400024414063,464.989990234375,458.1499938964844,458.3599853515625,1765800.0,0.0156185014155521,1.0479053405820276,-0.7695937408536434,56.89861448664714,57.32731695309997,4.480234700934375,-3.6462243274501134,8.039029370512822,-23.08804480368906,8.851656233656552,7.199981689453125,3.802378611056497,1.5604965209961392,-21.262012330584014,24.383005372576292,-9.850757904793966,12.971750946786244,-19.91796542133801,37.059466204037534,-25.262649491640275,11.411254425790087,12,3.6249847412108807,1.9599914550780682,28.162498474121094,1.8800048828125568,17.540008544921818,3,0.09128060011733385,-1.4280883203483823,457.7900085449219,1.6623642978987743,470.9800109863281,-2.5294145435821056,467.1300048828125,0.09128060011733385
10279,2020-12-18,466.67999267578125,469.1499938964844,455.4100036621094,462.739990234375,3379600.0,0.0037423973528589727,2.094590693518455,0.5987830103796548,51.15174882633476,57.97395962238356,1.6712618208593426,-4.54995016846425,6.852517449358288,-24.16326074670559,8.460061477020371,13.739990234375,3.5603183127642524,2.621487426757824,-19.71621786180549,24.959192715321137,-8.547365217523861,13.790340071039509,-20.914396151973676,51.15746544781037,-6.767813068390794,11.168852644281657,12,0.8000030517578125,0.220001220703125,26.897514343261776,0.1400146484376137,29.800018310546875,4,0.10533992232626255,1.0479053405820276,464.9400024414063,-1.4280883203483823,457.7900085449219,1.6623642978987743,470.9800109863281,0.10533992232626255
10280,2020-12-21,462.8800048828125,466.2799987792969,454.0,462.30999755859375,1282200.0,-0.00814259846705867,2.3324306418219463,0.14467182005483867,44.25013992913673,57.65990368973884,4.360566368474451,0.1924056171478128,10.813463571702414,-19.734603584539855,8.070226810851564,12.67999267578125,3.543574331057357,-1.7705001831054688,-23.267234081504625,19.726233715293688,-12.518867132305047,8.97786676609411,-16.385720045340463,45.58521496237786,-8.14914867461917,10.748366949199575,12,2.8699951171875,2.8699951171875,30.697502136230526,3.9400024414063637,46.82000732421875,0,0.10689591243259011,2.094590693518455,466.67999267578125,1.0479053405820276,464.9400024414063,-1.4280883203483823,457.7900085449219,0.10689591243259011
10281,2020-12-22,465.20001220703125,465.3900146484375,459.5,462.3599853515625,1043900.0,0.00501211393826817,2.6583581325700854,4.9824392333226255,39.63035872134094,55.964537459880574,0.7421905746730886,-0.651181937567685,8.619571630292398,-21.460197302611164,7.2783809948165,5.8900146484375,4.010021174412486,-0.40899353027344887,-20.03832004581534,19.220332985268442,-10.223656788044423,9.405669727497525,-17.99161282216801,73.9275030970822,24.057671109862504,9.814663257770952,12,0.519989013671875,0.54998779296875,30.40749359130865,1.6199951171876137,50.26995849609375,1,0.10619080413291448,2.3324306418219463,462.8800048828125,2.094590693518455,466.67999267578125,1.0479053405820276,464.9400024414063,0.10619080413291448
10282,2020-12-23,458.3399963378906,469.3800048828125,458.3399963378906,467.8299865722656,1241000.0,-0.014746379383342889,-1.3266638367934964,-3.3415142593109968,36.751889769754854,53.40532818844688,7.963029808874069,8.103387989065254,15.502476487097681,-14.121694771660373,6.0488009573209025,11.040008544921875,4.031732512489668,-8.208009338378929,-24.01525574629045,7.599237069532592,-16.11163254233469,-0.30438613442316864,-10.431764696584025,28.218432770074525,-16.186126244165276,7.903623203955773,12,7.3800048828125,1.5099945068359375,38.03750610351568,8.480010986328239,60.190032958984375,2,0.13197630849427266,2.6583581325700854,465.20001220703125,2.3324306418219463,462.8800048828125,2.094590693518455,466.67999267578125,0.13197630849427266
10283,2020-12-24,458.0899963378906,462.2099914550781,456.4100036621094,457.3999938964844,442100.0,-0.000545446616043721,-3.344587952908904,-0.07270844588510715,37.99564465219937,50.66726880987296,7.312438828416816,9.60507840898515,15.789695739057152,-13.335994943329126,5.0894138561106725,5.79998779296875,3.7015808273876587,-8.940008544921852,-22.90411309084817,5.024096001004466,-15.92206081788504,-1.9579562719586647,-9.495929085269552,26.592945639837133,-13.713346877553015,6.9820522729631636,12,7.6300048828125,0.8950042724609375,38.28750610351568,8.730010986328239,42.1300048828125,3,0.10858126270386048,-1.3266638367934964,458.3399963378906,2.6583581325700854,465.20001220703125,2.3324306418219463,462.8800048828125,0.10858126270386048
10284,2020-12-28,460.7300109863281,463.5,457.3500061035156,462.0799865722656,736500.0,0.005763091684041433,1.9355562353421025,-1.9564794338788147,41.284406077789164,48.2291829640324,3.353990906598483,7.949965579080413,13.297328224020134,-15.486262241297027,4.361845839507341,6.149993896484375,3.585399324717912,-6.66649475097654,-19.46006460780086,6.12707510584778,-13.0632796793887,-0.2697098225643799,-11.463824834618833,43.75818497853055,3.8677426861563333,6.39678492841217,12,3.0099945068359375,-1.7450103759765625,31.424987792968807,6.174987792968807,28.22998046875,0,0.047207691015043185,-3.344587952908904,458.0899963378906,-1.3266638367934964,458.3399963378906,2.6583581325700854,465.20001220703125,0.047207691015043185
10285,2020-12-29,462.8599853515625,466.3299865722656,460.75,466.0,803200.0,0.00462304237719291,1.9368444722851315,2.325978840763179,42.146876582721795,45.093773042729005,0.6197946321813106,5.958516915305722,11.212876861775385,-17.04254880991016,4.375858358059852,5.5999755859375,2.414288415951205,-4.430519104003906,-17.34297034408928,8.481932136081468,-10.886744724046594,2.025706516038781,-12.93512267874678,49.73000063529262,9.030939000966832,6.456225620042676,12,-1.16998291015625,-3.8749847412109375,26.05751037597662,8.370025634765682,29.70001220703125,1,0.07263541178490462,1.9355562353421025,460.7300109863281,-3.344587952908904,458.0899963378906,-1.3266638367934964,458.3399963378906,0.07263541178490462
10286,2020-12-30,461.7300109863281,466.6000061035156,461.4800109863281,465.3200073242188,714800.0,-0.0024412876485231383,-1.5036673357160446,1.1433056019904546,50.29496560149168,44.48940496082405,0.3348873664284042,6.693712333044232,12.611518845350588,-15.317278804011039,4.453266937422414,5.1199951171875,0.6240383752897287,-5.0919937133788835,-18.102039065230883,7.918051638473116,-11.597016389304883,1.4130289625471164,-11.159645322828112,41.017785840503905,-3.2819116395798034,6.505022675926,12,-0.040008544921875,-2.7450103759765625,20.79499053955078,10.954986572265739,34.029998779296875,2,0.10389188503955293,1.9368444722851315,462.8599853515625,1.9355562353421025,460.7300109863281,-3.344587952908904,458.0899963378906,0.10389188503955293
10287,2020-12-31,465.7799987792969,466.2300109863281,459.5299987792969,461.5700073242188,967200.0,0.008771333239347756,1.6223058317656545,-1.1727007659154514,47.35809350626994,43.42934707411547,-2.751924555030598,1.6982671800005278,8.754814640888355,-18.675794178658748,4.124124348891,6.70001220703125,-0.899452684899984,-0.386505126953125,-12.09207165415421,11.31906140024796,-6.239288390553668,5.466278136647418,-14.577040184926261,91.95282504657,46.100280293575224,5.8527832636005295,12,-4.089996337890625,-6.7949981689453125,12.750007629394531,6.904998779296989,23.519989013671932,3,0.10668120583548935,-1.5036673357160446,461.7300109863281,1.9368444722851315,462.8599853515625,1.9355562353421025,460.7300109863281,0.10668120583548935
10288,2021-01-04,471.8200073242188,476.3800048828125,462.1700134277344,469.0499877929688,2220400.0,0.012967513763475047,1.3902395203433389,0.6579632193573263,50.3618859368403,43.34158453083831,-8.619840852601271,-5.022995384758076,2.8694274765192063,-23.935563696994507,4.101608868189628,14.209991455078125,-3.3101233426388603,5.9225036621094205,-4.931774558502013,16.776781882720854,0.49536455180373196,11.349642772415109,-19.997107657594995,76.03784628954044,30.719702111688065,5.42713911030571,1,-6.630004882812557,-11.630004882812557,3.714988708496037,0.8649902343750568,13.059997558593693,0,0.0989996635317727,1.6223058317656545,465.7799987792969,-1.5036673357160446,461.7300109863281,1.9368444722851315,462.8599853515625,0.0989996635317727
10289,2021-01-05,477.7200012207031,482.8999938964844,471.0,472.0,2046700.0,0.0125047556375244,-2.0828994857077348,2.064967830072272,58.67322174372715,44.94414917690391,-14.292086719931035,-11.255934294089059,-3.2307057034359445,-29.155676257933294,4.413647230365,11.899993896484375,-3.2524516518860764,11.667497253417991,0.21662250883565548,23.118371998000327,5.942059881126795,17.392934625709188,-25.289559303271176,77.83485768907322,30.52153169635387,5.725437372291174,1,-8.06500244140625,-15.270004272460938,-2.7600021362304688,-5.035003662109261,16.329986572265682,1,0.047098718794495564,1.3902395203433389,471.8200073242188,1.6223058317656545,465.7799987792969,-1.5036673357160446,461.7300109863281,0.047098718794495564
10290,2021-01-06,485.2099914550781,489.9599914550781,470.2300109863281,471.2999877929688,2112300.0,0.015678619725437715,-1.4585710890336074,2.4318183030736216,60.99860361550365,47.318398609588655,-20.429883080620925,-18.736235129994157,-10.779255050139113,-35.92219469634688,4.920078962821627,19.72998046875,-3.6335614250524486,18.541488647460938,4.507689506358702,32.57528778856317,11.52458907690982,25.558388218012055,-31.560767458484065,84.39040044928946,37.69061950032926,7.016899570551119,1,-12.024993896484375,-13.229995727539062,-10.249992370605469,-12.524993896484261,22.6199951171875,2,0.007728612489520836,-2.0828994857077348,477.7200012207031,1.3902395203433389,471.8200073242188,1.6223058317656545,465.7799987792969,0.007728612489520836
10291,2021-01-07,500.3299865722656,505.489990234375,488.0,489.9100036621094,2144400.0,0.031161755494450327,-1.4564609871928953,0.7490999401057066,81.9273642442838,52.3378957734252,-33.573226234555136,-33.49842067655959,-25.856178010097494,-50.17810451112126,5.688302125997134,20.279998779296875,-3.1092076939731896,32.34398498535154,11.925098017375433,52.76287195332765,22.134541501363458,42.55342846933962,-44.5021165281625,88.77283589760275,34.8001151940282,10.209443483988055,1,-19.379989624023438,-20.584991455078125,-28.319992065429688,-27.64498901367176,-0.25,3,-0.015529728823378441,-1.4585710890336074,485.2099914550781,-2.0828994857077348,477.7200012207031,1.3902395203433389,471.8200073242188,-0.015529728823378441
10292,2021-01-08,512.2999877929689,519.0,503.0499877929688,509.8800048828125,2221700.0,0.02392421310325421,1.0164355022280596,0.23224442218591657,83.14671346260313,57.3546811968034,-41.44214299720869,-43.69847127438061,-37.86460091954086,-61.25418287288204,6.822605897322649,18.670013427734375,-1.2438509755870655,41.767987060547,13.592335246895914,69.94363887419809,27.68016115372143,55.85581296737257,-52.499148133643985,88.21042796040199,30.772346883127483,14.087825906825543,1,-24.12498474121105,-25.799987792968864,-40.912490844726676,-39.614990234375,-13.839996337890739,4,-0.032285727935695396,-1.4564609871928953,500.3299865722656,-1.4585710890336074,485.2099914550781,-2.0828994857077348,477.7200012207031,-0.032285727935695396
10293,2021-01-11,513.3499755859375,518.6500244140625,508.9599914550781,508.989990234375,1669600.0,0.0020495565449689668,-3.384647251336012,1.8016595626622776,82.98234853131602,61.98778591386194,-37.80473867949803,-43.46342499017669,-38.53572631477073,-61.40305047205635,8.018208853927163,9.690032958984375,1.0320553582113234,40.58747558593751,6.554874911638763,74.62007626023626,23.57117524878811,57.603775923086914,-47.62921989254511,88.41495655765146,28.93561521300458,17.01630033714939,1,-24.084976196289062,-26.8499755859375,-41.77247619628906,-40.664978027343636,-24.549987792968693,0,-0.0468491067239617,1.0164355022280596,512.2999877929689,-1.4564609871928953,500.3299865722656,-1.4585710890336074,485.2099914550781,-0.0468491067239617
10294,2021-01-12,498.7699890136719,515.7000122070311,495.9400024414063,512.27001953125,2039000.0,-0.028401650463943273,-1.0626311053063249,-3.096347677576504,72.01031003083202,65.30594518587418,-19.28985757775763,-28.171387684225692,-23.58277801462765,-46.05058831716292,8.813890906719307,19.76000976562483,4.047518873390743,24.63849029541018,-11.310472606141218,60.587453196961576,6.664008844634509,42.61297174618585,-27.72130888961874,58.51954983902709,-2.605055980785693,17.974481450775688,1,-9.504989624023438,-12.269989013671875,-27.192489624023438,-26.08499145507801,-19.910003662109375,1,-0.027848476124890942,-3.384647251336012,513.3499755859375,1.0164355022280596,512.2999877929689,-1.4564609871928953,500.3299865722656,-0.027848476124890942
10295,2021-01-13,501.7099914550781,505.0,499.7699890136719,500.0,1410200.0,0.005894505495850133,-3.8202567960960243,-0.1266657473737988,72.22155148299206,67.74223250604089,-18.0361374104765,-29.922031903388074,-26.14794068736819,-48.2169677761533,10.052102422162003,6.230010986328125,7.311045542647037,25.849493408203102,-11.95978213769331,63.658768954099514,6.944855635254896,44.75413118115131,-25.866179343430304,44.22577888734879,-14.648172487252324,18.904637772948202,1,-12.444992065429688,-15.209991455078125,-30.132492065429688,-29.02499389648426,-38.42999267578125,2,-0.015267791737400893,-1.0626311053063249,498.7699890136719,-3.384647251336012,513.3499755859375,1.0164355022280596,512.2999877929689,-0.015267791737400893
10296,2021-01-14,496.9100036621094,507.3200073242188,496.05999755859375,502.0,1426700.0,-0.009567255734827307,-2.3166408233893065,-2.976620919815109,74.07919414293477,70.71124368789253,-8.628446314562325,-24.32709313487061,-21.260688536881503,-42.76656285389595,11.17409305256305,11.260009765625057,10.298739975389083,19.753005981445312,-19.115099097115035,58.62111106000566,0.31895344216513877,39.187058520725486,-16.75057276162636,4.2064237788333205,-56.12680086781135,19.434052539280174,1,-6.3249969482421875,-10.410003662109375,-25.332504272460938,-24.22500610351551,-38.100006103515625,3,0.021975775954757415,-3.8202567960960243,501.7099914550781,-1.0626311053063249,498.7699890136719,-3.384647251336012,513.3499755859375,0.021975775954757415
10297,2021-01-15,503.1400146484375,511.510009765625,497.0,497.3299865722656,1892600.0,0.012537503653406779,-3.4853190194755883,-1.1414601682365144,76.17059509512863,73.57887803881347,-10.059486561025267,-28.44371879124452,-27.682248321269867,-48.16265579655533,11.907696992989093,14.600006103515625,13.521469611237762,23.71551666259768,-15.68304412804082,63.11407745323612,4.01623626727843,43.41479705791693,-19.096526838002774,31.70411818931882,-31.538082672873145,19.699280395319228,1,-8.525009155273438,-16.6400146484375,-30.96001434326172,-30.455017089843636,-46.480010986328125,4,-0.006081861881548134,-2.3166408233893065,496.9100036621094,-3.8202567960960243,501.7099914550781,-1.0626311053063249,498.7699890136719,-0.006081861881548134
10298,2021-01-19,507.3800048828125,513.969970703125,503.1000061035156,510.0,1758700.0,0.008427058295766177,1.0587177916237993,-0.4509436241681243,76.60548175330612,75.57135137321113,-9.75016143679477,-30.926821921751355,-32.69613998115824,-51.576003416986055,12.73204894822076,10.869964599609375,16.558136710029828,25.833506774902332,-14.83155226807878,66.49856581788345,5.500977253411747,46.16603629639292,-19.840865853421235,57.894720585146686,-7.489368395715772,20.332529521490557,1,-12.764999389648438,-20.8800048828125,-34.24500274658203,-29.07499694824213,-55.910003662109375,1,-0.017580537943734265,-3.4853190194755883,503.1400146484375,-2.3166408233893065,496.9100036621094,-3.8202567960960243,501.7099914550781,-0.017580537943734265
10299,2021-01-20,515.8400268554689,519.760009765625,509.4100036621094,509.6600036621094,1257100.0,0.0166739364800359,-2.098793463413297,-2.358791874388526,78.18089143851518,77.48049446465686,-13.671957849793728,-37.43433932303907,-41.969895352211324,-59.20544530737129,14.054109791029335,12.3800048828125,20.067244043269852,31.835527038574355,-10.934410904287347,74.60546498143606,10.450558067143504,53.220496010005206,-25.154801729016754,83.45999624003076,15.430870692877335,21.384968971430848,1,-11.960021972656364,-28.960021972656364,-39.455024719238395,-34.55502319335943,-65.76004028320324,2,-0.05241942783566944,1.0587177916237993,507.3800048828125,-3.4853190194755883,503.1400146484375,-2.3166408233893065,496.9100036621094,-0.05241942783566944
10300,2021-01-21,512.3599853515625,520.0,512.010009765625,515.7999877929689,1514200.0,-0.00674635802328194,-2.859941912751183,-0.5566326102307656,76.27398607055557,76.85234133424261,-6.633237717890097,-31.681651377167896,-39.77667105452366,-54.82487605623396,15.345594439724792,7.989990234375,23.191179110600615,25.88148651123049,-17.46387543478943,69.22684845725036,4.208805538220531,47.55416748424045,-18.18578606840964,68.08682594274322,-3.2202934248975765,21.67268097300994,1,-4.389984130859375,-25.3599853515625,-35.007484436035156,-29.569976806640568,-52.79998779296875,3,-0.06538371644501773,-2.098793463413297,515.8400268554689,1.0587177916237993,507.3800048828125,-3.4853190194755883,503.1400146484375,-0.06538371644501773
10301,2021-01-22,514.5999755859375,517.1099853515625,510.010009765625,511.7099914550781,1936600.0,0.004371907054447233,-1.2575627459256995,-0.8401110697112975,75.81974423211686,76.03823364196636,-7.416033802901779,-31.653873003519948,-41.92838945373131,-56.205241206256005,16.6282374327109,7.0999755859375,25.61442421313052,25.651478576660168,-18.215359521474284,69.51831667479456,3.7180595275929704,47.584897625727365,-16.81016420242605,76.52163298233695,7.502770209840492,21.933419049067204,1,-6.629974365234375,-27.5999755859375,-37.247474670410156,-31.809967041015568,-52.489990234375,4,-0.09972790369491624,-2.859941912751183,512.3599853515625,-2.098793463413297,515.8400268554689,1.0587177916237993,507.3800048828125,-0.09972790369491624
10302,2021-01-25,518.8300170898439,522.0,515.6199951171875,518.530029296875,1509700.0,0.008220057723652197,-1.084949786079724,0.10380257447284263,75.34777780922519,75.18994800617847,-11.870711619136443,-32.8015488312235,-45.49048398733953,-59.61418522643601,18.431983741019916,7.4000244140625,27.62547343174424,26.857019042968886,-16.461860640518466,70.17589872645624,5.197579201225267,48.51645888471256,-17.930779300024028,83.2275982335328,14.472965123638915,21.659439841743666,1,-9.860015869140739,-30.830017089843864,-44.05751800537121,-36.04000854492193,-67.87002563476574,0,-0.11568339832746544,-1.2575627459256995,514.5999755859375,-2.859941912751183,512.3599853515625,-2.098793463413297,515.8400268554689,-0.11568339832746544
10303,2021-01-26,507.8299865722656,518.1599731445311,507.20001220703125,516.2100219726561,1006300.0,-0.02120160776216884,-1.2738545600744344,-27.93458799591986,65.38892022200476,74.4542380274199,-1.9400528041649068,-18.85053586445315,-34.43334267776186,-47.92452987856859,19.84671146070281,11.630004882812614,26.617816467149737,13.369989013671898,-27.394232398226222,54.13421042557002,-7.012121692277219,33.75209971962096,-3.554626828816936,4.256587059711403,-60.73255791611134,20.38211070594907,1,1.20001220703125,-19.829986572265625,-40.097496032714844,-23.659988403320256,-66.3699951171875,1,-0.1007620350573265,-1.084949786079724,518.8300170898439,-1.2575627459256995,514.5999755859375,-2.859941912751183,512.3599853515625,-0.1007620350573265
10304,2021-01-27,482.4800109863281,501.0,479.17999267578125,500.2200012207031,2504600.0,-0.04991823298392428,1.2611420855061968,2.116934999289897,48.820131830378386,71.8540802882406,23.30718442684423,8.656253026793138,-9.402176729433108,-22.142376111947556,21.03006342861871,28.649993896484375,23.703749587461857,-13.067486572265636,-51.11270415364311,24.97773100911178,-32.090095362954344,5.955122218423071,39.519989013671875,7.706720565366189,-52.56339572000103,19.022608790688714,1,18.1099853515625,5.519989013671875,-14.747520446777344,1.6899871826172443,-35.610015869140625,2,-0.0642721129570355,-1.2738545600744344,507.8299865722656,-1.084949786079724,518.8300170898439,-1.2575627459256995,514.5999755859375,-0.0642721129570355
10305,2021-01-28,496.4800109863281,503.3399963378906,489.6600036621094,491.3299865722656,1619700.0,0.029016746147430883,-2.2226168224299063,-0.29030593286817225,48.319816143488204,68.99192717719099,9.484712767762687,-2.841564420759937,-23.630321248451764,-35.28286399820638,22.106941345049872,20.8599853515625,20.890769450497714,-0.7484878540038835,-35.54477948851775,34.04780378050992,-18.146633671260815,16.64965796325305,24.663588867187514,40.40171730835292,-15.591189022760823,17.39814581725691,1,4.1099853515625,-8.480010986328125,-29.290016174316406,-12.310012817382756,-56.6300048828125,3,-0.09345799103146624,1.2611420855061968,482.4800109863281,-1.2738545600744344,507.8299865722656,-1.084949786079724,518.8300170898439,-0.09345799103146624
10306,2021-01-29,509.70001220703125,513.6799926757811,490.6300048828125,494.0400085449219,2586400.0,0.026627459168879097,-1.0507096555234923,3.040762995093508,48.877579843127776,65.95936992696866,-1.9335670733258326,-12.947324594921781,-36.68454486761084,-47.40303179615603,23.218466288211392,23.049987792968636,20.071917825692367,10.073013305664062,-20.814061267678653,40.96008787900672,-5.370523981007295,25.51655059233542,10.604315502929694,71.27513851215073,18.557892312564277,15.443537286671333,1,-9.110015869140625,-20.495010375976562,-43.95001220703125,-25.53001403808588,-61.59002685546875,4,-0.09837161751542489,-2.2226168224299063,496.4800109863281,1.2611420855061968,482.4800109863281,-1.2738545600744344,507.8299865722656,-0.09837161751542489
10307,2021-02-01,515.469970703125,526.5900268554689,512.0,516.8400268554689,2083100.0,0.011320302840703178,-2.511439504667639,-0.08748760101881864,50.879373830337094,63.10091349108322,-6.448744582331756,-15.6037770062876,-42.15410721713124,-51.95371248983929,24.86010293998824,16.890014648437614,19.152057086374498,13.358473205566384,-13.838584326181376,40.55553073731414,-0.2400555603074963,26.957001971440263,-36.28997802734375,76.54493116331025,27.172376670686674,13.598528765873882,2,-12.584960937499943,-23.96995544433588,-49.73497009277344,-31.29997253417963,-74.37997436523438,0,-0.10351715596308553,-1.0507096555234923,509.70001220703125,-2.2226168224299063,496.4800109863281,1.2611420855061968,482.4800109863281,-0.10351715596308553
10308,2021-02-02,518.530029296875,525.72998046875,518.010009765625,519.989990234375,1502000.0,0.005936443959239535,-5.1759765625,1.0656212411457218,59.06256656993349,60.97665517235192,-8.672889639237496,-15.794821589828985,-44.071872560494796,-53.97221342889702,25.66094970133849,10.260009765625,18.58456340798608,14.083030700683594,-10.006199079750104,38.172260481117235,2.038415810466745,26.127645590900443,-38.40183593749998,82.99938462806024,33.34697800744836,12.044614890216828,2,-15.645019531249943,-27.03001403808588,-55.745033264160156,-34.36003112792963,-58.010040283203125,1,-0.1303107515941201,-2.511439504667639,515.469970703125,-1.0507096555234923,509.70001220703125,-2.2226168224299063,496.4800109863281,-0.1303107515941201
10309,2021-02-03,500.2200012207031,519.5700073242189,499.2999877929688,518.7999877929689,1704900.0,-0.03531141311333541,1.0149099110713995,12.726358695652252,49.401081840699355,57.99077692459012,8.033204639255189,4.518968101214966,-24.773947225701022,-34.73903925720407,25.636648507487624,20.270019531250057,16.71913659523898,-5.351997375488281,-26.048322130951306,15.344327379974743,-15.70015975321985,4.996165002243231,-19.162571191406244,28.594613935938657,-20.845993108232907,10.348162377731514,2,2.665008544921932,-8.24998474121088,-37.86750030517578,-16.050003051757756,-49.730010986328125,2,-0.11746833317786387,-5.1759765625,518.530029296875,-2.511439504667639,515.469970703125,-1.0507096555234923,509.70001220703125,-0.11746833317786387
10310,2021-02-04,488.9599914550781,503.0499877929688,487.6600036621094,500.2200012207031,2921900.0,-0.022510115025682342,-1.2207792779700808,0.6060289506577343,46.96216944383678,54.78437972589234,17.461076519689527,16.942999559421764,-12.570104158529375,-22.794013240025663,25.33666948731179,15.389984130859432,14.066217802438189,-16.79950714111328,-36.774487010749226,3.1754727285226636,-26.786997075931254,-6.812017206295309,-6.991909489257807,3.3392936513597973,-49.682373175556805,9.987489934817964,2,13.925018310546932,4.100021362304744,-27.597488403320312,-4.789993286132756,-36.13998413085932,3,-0.08608065500949591,1.0149099110713995,500.2200012207031,-5.1759765625,518.530029296875,-2.511439504667639,515.469970703125,-0.08608065500949591
10311,2021-02-05,492.55999755859375,494.3699951171875,487.05999755859375,491.5299987792969,1678600.0,0.007362578056340663,2.1440890983192338,-0.0914740573708289,45.87427686850325,51.50954628803434,11.628813995476776,13.419040029757184,-15.00347247743639,-25.728537263034866,24.102054149365195,7.30999755859375,10.27996968864403,-12.811001586914074,-33.51939164415603,7.897388470327883,-23.165196615535024,-2.456806558293124,-9.69947669498049,13.913473118611577,-40.07781037118961,10.354195028620977,2,10.325012207031307,0.5000152587891193,-32.222496032714844,-8.38999938964838,-46.1300048828125,4,-0.10701232685629913,-1.2207792779700808,488.9599914550781,1.0149099110713995,500.2200012207031,-5.1759765625,518.530029296875,-0.10701232685629913
10312,2021-02-08,495.760009765625,502.1499938964844,493.239990234375,497.0,1418800.0,0.0064966952714233805,-1.8375675465536678,-1.2038754407276822,45.43167988021425,49.29207513894651,5.377698788742009,9.39821107372427,-16.767029545701234,-28.253670517889702,21.97756397532814,9.589996337890625,6.748846725385931,-8.783990478515648,-29.647756241700677,12.079775284669324,-19.215873360108162,1.6478924030768667,-12.024898782174603,22.498102022037063,-29.7188687428176,10.431882881592495,2,7.125000000000057,-2.6999969482421307,-35.422508239746094,-11.59001159667963,-53.1500244140625,0,-0.09611510302452486,2.1440890983192338,492.55999755859375,-1.2207792779700808,488.9599914550781,1.0149099110713995,500.2200012207031,-0.09611510302452486
10313,2021-02-09,489.2999877929688,499.989990234375,488.2999877929688,495.2900085449219,1452500.0,-0.013030542692844871,-1.9261507083191969,4.830699940933209,39.39926434163257,48.24531208464141,9.982597469641178,14.718722750885547,-9.202597451601548,-21.13000286033349,19.840781044980744,11.690002441406193,2.7669250102919705,-14.041513061523403,-35.53116318675944,7.448137063712693,-24.786338124141423,-3.2966879989053837,-4.707778492078035,6.890155526017529,-39.66563304626765,10.744825062618041,2,17.5250244140625,5.0800323486328125,-28.9624862670899,-5.1299896240234375,-43.54998779296881,1,-0.09852849511101291,-1.8375675465536678,495.760009765625,2.1440890983192338,492.55999755859375,-1.2207792779700808,488.9599914550781,-0.09852849511101291
10314,2021-02-10,484.8800048828125,494.239990234375,483.80999755859375,494.239990234375,1677800.0,-0.009033278194207628,1.2286344014502393,1.5625964815748998,39.10563156712895,47.22151379837928,16.515614533398548,19.01990853868415,-3.8663715824806104,-16.050169802009464,19.010748256374736,10.42999267578125,-1.8325215750223265,-17.766996765136696,-40.72625393697706,5.192260406703667,-29.246625351056878,-6.287368179216514,41.710021972656364,5.561371451774573,-36.689954887041594,11.47962858592017,2,20.320007324218807,13.530014038085994,-22.19000244140625,-0.7100067138671307,-39.8699951171875,2,-0.050239266671819216,-1.9261507083191969,489.2999877929688,-1.8375675465536678,495.760009765625,2.1440890983192338,492.55999755859375,-0.050239266671819216
10315,2021-02-11,494.0499877929688,494.5199890136719,484.1000061035156,488.1700134277344,1027100.0,0.018911860290820925,2.0557238552513235,-0.628203372588918,42.27735031031344,46.48815496139991,7.783166241138019,9.746332906730743,-12.367980263366633,-24.43832801668873,18.12871312067481,10.41998291015625,-4.605481339536141,-8.214013671874966,-31.492431294253436,15.064403950503504,-19.853222483064144,3.425195139314269,31.684438476562548,55.83419999500834,17.177669602681533,11.639208811189233,2,11.1500244140625,4.3600311279296875,-27.997489929199276,-9.879989624023438,-39.38998413085943,3,-0.08816921087921892,1.2286344014502393,484.8800048828125,-1.9261507083191969,489.2999877929688,-1.8375675465536678,495.760009765625,-0.08816921087921892
10316,2021-02-12,507.8299865722656,511.2799987792969,493.739990234375,494.1600036621094,1762800.0,0.02789191199225627,-1.4176425554826444,2.3248371610224248,46.143048619016,45.96189660458645,-7.029185586805454,-3.3451281804658493,-25.502995514617112,-37.29127266310479,17.351640883245434,17.540008544921875,-3.108148336894999,5.019985961914074,-18.241932543684584,28.28190446751273,-6.610973290885227,16.65094521471343,17.065951123046943,87.440800678119,52.174085226843566,11.63095925279934,2,-3.05999755859375,-4.944976806640568,-35.24748992919922,-23.659988403320256,-55.819976806640625,4,-0.10832361361594933,2.0557238552513235,494.0499877929688,1.2286344014502393,484.8800048828125,-1.9261507083191969,489.2999877929688,-0.10832361361594933
10317,2021-02-16,500.0799865722656,513.6099853515625,498.3200073242188,510.0,1467300.0,-0.015261012947090258,-1.2752991024089517,-0.7256785537284177,47.219232880048324,44.645970639043654,-1.8906563761335065,4.388888439964262,-17.43590318137376,-28.72603588947618,16.329684845483317,15.289978027343693,-2.6537882432513697,-2.5770126342773665,-25.870024590460616,20.715999321905883,-14.223518612369048,9.069493343814258,23.994232320312562,54.59730093416598,14.771523681932415,11.64650597809163,2,1.6100158691406818,2.805023193359432,-19.73249053955078,-15.909988403320256,-54.709991455078125,1,-0.10728282542203182,-1.4176425554826444,507.8299865722656,2.0557238552513235,494.0499877929688,1.2286344014502393,484.8800048828125,-0.10728282542203182
10318,2021-02-17,498.4599914550781,505.55999755859375,494.0899963378906,497.5799865722656,1006500.0,-0.003239472005851618,-1.918580813492988,-0.08871004956023368,56.910557303178614,45.48035680154135,-3.818550664468148,5.593116481342463,-15.456620293375181,-26.140579488466074,15.006578199442941,11.470001220703125,-3.3289437920333285,-3.751007080078125,-27.00480445158621,19.50279029142996,-15.37790576583211,7.875891605675918,24.80894301082037,49.16107348185228,5.05465203643255,11.62689868575403,2,0.25,4.425018310546932,-11.122489929199219,-14.289993286132756,-56.16998291015625,2,-0.11204511307012066,-1.2752991024089517,500.0799865722656,-1.4176425554826444,507.8299865722656,2.0557238552513235,494.0499877929688,-0.11204511307012066
10319,2021-02-18,488.7999877929688,499.5499877929688,488.3299865722656,497.8500061035156,1465800.0,-0.019379697122552053,-1.246241824574706,-10.284054653904777,46.54923658103487,45.43447537234114,4.527256351496419,13.832689790830784,-5.458996824098449,-15.51965158724795,13.322484090771624,11.220001220703182,-5.113109965991441,-12.059008789062432,-35.11983133555128,11.001813757426419,-23.58942006230683,-0.5285975158179781,33.67976793478357,15.92675362441758,-27.464856753645407,11.530411273244434,2,9.910003662109318,14.08502197265625,-0.9174880981445881,-4.6299896240234375,-28.739990234375057,3,-0.08807280864991063,-1.918580813492988,498.4599914550781,-1.2752991024089517,500.0799865722656,-1.4176425554826444,507.8299865722656,-0.08807280864991063
10320,2021-02-19,478.8599853515625,489.8999938964844,478.05999755859375,489.1400146484375,1918000.0,-0.0203355210508237,1.0067811163238176,1.1359125411817936,35.72221785808543,44.306468815628044,14.39801165814049,22.276396705212164,4.765853690559197,-4.733033613093141,11.751528980963574,11.839996337890625,-8.734027796793669,-20.324011230468727,-44.69668164941163,4.0486591884742325,-32.51034643994018,-8.137676020997276,42.84637521280672,2.2503180525057043,-36.06040918282082,12.186335209471475,2,16.975006103515625,23.465026855468807,9.022514343261719,5.310012817382869,-20.289978027343693,4,-0.07068867021972203,-1.246241824574706,488.7999877929688,-1.918580813492988,498.4599914550781,-1.2752991024089517,500.0799865722656,-0.07068867021972203
10321,2021-02-22,463.2799987792969,476.25,461.760009765625,474.7699890136719,2127200.0,-0.032535578350375904,1.0055332863074395,1.1177001448690242,27.849956520061,42.35294399783324,28.371404731220252,35.641863149280425,20.42038126516985,11.514166933497677,10.618264738917464,17.0999755859375,-10.307902090984271,-33.33799896240237,-61.403284503956684,-5.272713420848106,-47.370641733179525,-19.305356191625208,56.68050726484137,2.9315134607008746,-29.28115073313319,14.032642770777132,2,24.404998779296875,30.895019531250057,24.602500915527344,20.889999389648494,-11.80999755859375,0,-0.018606447806726933,1.0067811163238176,478.8599853515625,-1.246241824574706,488.7999877929688,-1.918580813492988,498.4599914550781,-0.018606447806726933
10322,2021-02-23,458.80999755859375,461.3900146484375,453.0499877929688,460.8800048828125,2055400.0,-0.00964859530409512,4.398028719853006,0.18015744852644328,24.953860157753468,40.74789908851334,30.227603369643305,37.29699949324163,25.320716560098276,16.53715873500812,9.263274352653738,10.230010986328068,-10.881464264539375,-34.80699920654297,-65.57724162082297,-4.036756792262963,-50.19212041368297,-19.421877999402966,57.65847870883374,10.96935573109656,-14.206966919361868,15.38512120713999,2,24.519989013671875,31.010009765625114,29.732505798339844,25.36000061035162,-2.42999267578125,1,-0.014820923321533175,1.0055332863074395,463.2799987792969,1.0067811163238176,478.8599853515625,-1.246241824574706,488.7999877929688,-0.014820923321533175
10323,2021-02-24,456.6600036621094,473.3599853515625,454.6000061035156,470.8299865722656,2426700.0,-0.004686022335879447,-1.0513943997090065,6.845378151260504,28.866680287941918,39.61023783527034,30.464364632409627,37.330883546663586,27.647663343224508,19.118611161393062,8.46199166065533,18.759979248046875,-11.723721415664329,-34.39849395751952,-68.51972994123446,-0.27725797380452377,-51.45911194937702,-17.337875965662022,54.73499352736144,7.763474987399071,-16.27901164992013,17.060617991857495,2,26.66998291015625,33.16000366210949,33.897499084472656,27.509994506835994,-0.36001586914056816,2,-0.024723007170287525,4.398028719853006,458.80999755859375,1.0055332863074395,463.2799987792969,1.0067811163238176,478.8599853515625,-0.024723007170287525
10324,2021-02-25,451.4700012207031,458.0,448.5400085449219,457.75,2147900.0,-0.01136513467303002,1.7905584537757633,0.44319028605149013,30.673268373478052,38.32089539784418,33.99131720899709,42.24447260216357,32.87252749668119,24.767283337330866,8.937486459275263,9.459991455078125,-13.032503090129921,-38.037995910644554,-76.36019400699206,0.28420218570289535,-57.19909495881825,-18.876896862470858,55.25739521704753,7.084124065509517,-18.768464249471382,19.161099048173725,2,29.604995727539062,36.095016479492244,39.087501525878906,32.699996948242244,13.920013427734375,3,-0.020333560703834186,-1.0513943997090065,456.6600036621094,4.398028719853006,458.80999755859375,1.0055332863074395,463.2799987792969,-0.020333560703834186
10325,2021-02-26,450.0799865722656,455.9100036621094,448.8299865722656,454.7200012207031,2153100.0,-0.003078863810838217,1.0170932739792724,0.7388559793568954,27.590202820509433,36.25946808689901,31.836183063634394,42.14065272064727,34.41930439719795,26.662678439547335,9.611573426509992,7.08001708984375,-13.126671221198194,-37.108009338378906,-79.09577082373085,4.879752146972976,-58.101890081054876,-16.114128595702937,50.82867107620217,5.557482866208297,-20.904567815988305,20.993880742675945,2,30.995010375976562,37.485031127929744,45.300018310546875,34.090011596679744,18.660003662109375,4,0.02217386083379136,1.7905584537757633,451.4700012207031,-1.0513943997090065,456.6600036621094,4.398028719853006,458.80999755859375,0.02217386083379136
10326,2021-03-01,459.55999755859375,460.6000061035156,453.9400024414063,454.1900024414063,1309000.0,0.021062947185291003,-1.269168382307093,-1.1573228802188718,32.08984114310769,34.57842456057227,16.527001285565916,30.263291795176997,25.085330123922972,17.499056985650554,10.199725985843092,10.52001953125,-12.690074871851039,-25.120997619628895,-67.43543936456399,17.193444125306144,-46.278218492096414,-3.9637767471613756,36.11179517951945,44.39967490510893,16.715939470403132,21.157220872467523,3,17.490005493164062,28.00502014160162,37.92500305175781,24.61000061035162,6.82000732421875,0,-0.00215421324665821,1.0170932739792724,450.0799865722656,1.7905584537757633,451.4700012207031,-1.0513943997090065,456.6600036621094,-0.00215421324665821
10327,2021-03-02,462.1099853515625,467.30999755859375,458.0799865722656,460.0,1718700.0,0.005548759262154146,-2.1025183361542803,0.392921279352599,36.006169484923376,32.25571480298836,8.967592610421661,24.781288026636616,23.13923934362242,15.359821780154562,9.872416987165552,9.230010986328125,-13.41910464773639,-19.90301055908202,-60.74689040666317,20.94086928849913,-40.324950482872566,0.5189293647085265,28.848628967231548,54.67360792621674,23.353353518484628,20.421939923790564,3,11.935012817382812,25.45503234863287,35.37501525878906,22.06001281738287,9.4000244140625,1,-0.023024787319331996,-1.269168382307093,459.55999755859375,1.0170932739792724,450.0799865722656,1.7905584537757633,451.4700012207031,-0.023024787319331996
10328,2021-03-03,450.9599914550781,465.0,450.70001220703125,462.2200012207031,2001100.0,-0.024128441821056335,-1.4278482717885215,-5.336534567544113,33.67345889570876,30.825072837952124,14.160234044622825,32.26372866419433,34.54551645863626,26.75659465049432,9.66815114757594,14.29998779296875,-16.322264950997805,-27.67450256347655,-66.94835038390829,11.59934525695519,-47.31142647369239,-8.03757865326071,35.756762286328694,12.892830722455715,-20.789933212737097,19.636923910215856,3,18.260009765625,36.605026245117244,47.52500915527344,28.425003051757812,27.920013427734375,2,0.01201883433216766,-2.1025183361542803,462.1099853515625,-1.269168382307093,459.55999755859375,1.0170932739792724,450.0799865722656,0.01201883433216766
10329,2021-03-04,441.4599914550781,451.92999267578125,439.0,446.0799865722656,2508900.0,-0.02106617034772218,-1.710696531736435,0.41030116432861385,24.767296492601332,29.607859352898334,18.147241356030918,39.142732254132284,44.140599184057294,36.43179533085788,10.65897188896667,12.92999267578125,-19.472249290329216,-34.23650207519529,-75.45463659908921,6.981632448698576,-54.84556933714225,-13.627434813248328,41.43908776668019,8.689479573379097,-21.27457792874486,20.60906726194694,3,16.165008544921875,41.33502197265631,57.05500793457031,37.42500305175781,34.52001953125,3,0.033615721979645796,-1.4278482717885215,450.9599914550781,-2.1025183361542803,462.1099853515625,-1.269168382307093,459.55999755859375,0.033615721979645796
10330,2021-03-05,446.8699951171875,448.8500061035156,433.5199890136719,445.0,2749200.0,0.012254799453689236,4.258995592499922,-0.404761275662536,18.196998234349152,28.535308432263683,8.629761100476514,32.061587553746904,39.01300706906039,31.05203649017983,11.120801902337595,15.33001708984375,-24.27126650922696,-26.721998596191384,-69.36225054250383,15.918253350121063,-48.04212456934761,-5.40187262303516,30.761194597959843,39.508738465595705,16.120487885265625,21.320125973156212,3,6.5699920654296875,33.18501281738287,47.42500305175781,32.01499938964844,37.980010986328125,4,0.041443864510064765,-1.710696531736435,441.4599914550781,-1.4278482717885215,450.9599914550781,-2.1025183361542803,462.1099853515625,0.041443864510064765
10331,2021-03-08,439.8500061035156,454.0899963378906,439.45001220703125,445.6099853515625,1572100.0,-0.015709242263694523,-3.4634322213279867,-3.0802108492721456,18.336668202546136,27.80006488168509,13.384180195007957,36.817875388493974,46.16486524542995,38.029503018034404,11.438724002234608,14.639984130859375,-27.47267609897858,-31.106488037109386,-75.29800200397165,13.08502592975293,-53.202245020540545,-9.010731053678228,31.605615513425164,18.733398902306746,-0.6779064400737695,22.09575698343115,3,13.589981079101562,40.205001831054744,54.44499206542969,39.03498840332031,38.19000244140625,0,0.0656814453335719,4.258995592499922,446.8699951171875,-1.710696531736435,441.4599914550781,-1.4278482717885215,450.9599914550781,0.0656814453335719
10332,2021-03-09,448.1099853515625,461.05999755859375,447.7200012207031,450.0,2863300.0,0.01877908180840837,-8.9925705794948,0.3281287253037199,25.257974837911874,27.399097609459528,3.851850938372536,26.14553518557568,38.35660834740838,29.76166761238437,12.12393632328923,21.209991455078125,-28.5967605339045,-20.464007568359364,-64.16020610686189,23.232190970143165,-42.312106837610656,1.3840917008919291,18.03464770092063,46.346859104423785,29.430567748705137,21.848099269251275,3,2.3050079345703125,31.94502258300787,46.787513732910156,30.775009155273438,46.27001953125,1,0.0407712841232859,-3.4634322213279867,439.8500061035156,4.258995592499922,446.8699951171875,-1.710696531736435,441.4599914550781,0.0407712841232859
10333,2021-03-10,441.0899963378906,459.7799987792969,440.7300109863281,456.70001220703125,2759800.0,-0.015665772339717887,-1.3331296334710643,8.259203642704902,25.930777319495547,26.87215415901703,9.42176986337131,30.95567954530361,45.76411984201604,36.74120255945434,12.678158327686312,19.04998779296875,-27.541505164417003,-25.073497009277332,-69.27171662748242,19.124722608927755,-47.172606818379904,-2.9743872001747604,20.487186549158935,27.487309279047373,10.014340847305483,22.099109809102544,3,9.324996948242188,38.53498840332031,56.10251617431646,40.090011596679744,51.83001708984375,2,0.068965548256124,-8.9925705794948,448.1099853515625,-3.4634322213279867,439.8500061035156,4.258995592499922,446.8699951171875,0.068965548256124
10334,2021-03-11,460.5199890136719,463.2300109863281,448.010009765625,450.0,2617100.0,0.04404995088779384,-1.0993149315457713,-0.6739255809770698,41.556166844123936,28.423927939418643,-9.598907237329172,10.126303424896776,26.87030914978675,17.422449288212647,12.913984506759837,22.1400146484375,-25.21313924690162,-4.425503540039074,-47.786687373125005,38.93568029304686,-26.10609545658201,17.255088376503863,-27.0,90.87842487915212,68.52713288322325,21.68059191654296,3,-10.104995727539062,16.025009155273494,36.67252349853521,20.660018920898494,27.120025634765625,3,0.039868010742516446,-1.3331296334710643,441.0899963378906,-8.9925705794948,448.1099853515625,-3.4634322213279867,439.8500061035156,0.039868010742516446
10335,2021-03-12,450.489990234375,457.1199951171875,447.5,454.9800109863281,1577300.0,-0.02177972513370985,1.1938442801217921,-0.42680850199727893,43.79426790505994,29.72441980185778,0.5535817974051156,17.62944211286947,37.2623294159643,27.442145252997648,13.19274325609546,13.019989013671875,-23.92637052801672,-12.277502441406227,-53.82121305790156,29.266208175089105,-33.04935774965389,8.494352866841439,-16.375800781250007,46.425477687388586,20.724708833417182,20.77185530824768,3,-0.0749969482421875,23.074996948242188,46.93752288818365,30.69001770019537,31.8699951171875,4,0.056582879319230894,-1.0993149315457713,460.5199890136719,-1.3331296334710643,441.0899963378906,-8.9925705794948,448.1099853515625,0.056582879319230894
10336,2021-03-15,452.8200073242188,455.1900024414063,445.75,447.4200134277344,1701800.0,0.005172183933835228,-1.1601784959828059,-1.2026656879337307,47.0320127695428,30.949513500148832,-3.1659831040817608,11.559573415112993,35.3653009384102,25.23182967890574,14.115793170712593,9.440002441406307,-22.53614974000925,-7.196986389160088,-43.07675257919237,28.682779800872197,-25.136869484176202,10.742896705856026,-18.123501440429777,53.73331705729192,25.08810401940917,17.939883095016143,3,-3.5600128173828693,20.74497985839838,45.152503967285156,28.360000610351562,27.589996337890568,0,0.07073450435321282,1.1938442801217921,450.489990234375,-1.0993149315457713,460.5199890136719,-1.3331296334710643,441.0899963378906,0.07073450435321282
10337,2021-03-16,446.42999267578125,455.7200012207031,442.0,455.2900085449219,2402400.0,-0.014111599631379201,1.8230451641261518,-1.6407455339734325,45.1355151782514,32.22307530932024,0.8559297362931488,14.465853696896033,41.992415770925845,31.64221385315659,15.020736189411355,13.720001220703125,-20.827559796993285,-10.904501342773415,-41.856402268747956,20.047399583201127,-26.380451805760686,4.571449120213856,-11.162816689941451,25.333251953125004,-5.707433328448769,15.475950462987257,3,1.94500732421875,27.134994506835938,51.54251861572271,34.75001525878912,37.779998779296875,1,0.07080621012866706,-1.1601784959828059,452.8200073242188,1.1938442801217921,450.489990234375,-1.0993149315457713,460.5199890136719,0.07080621012866706
10338,2021-03-17,442.6099853515625,445.8999938964844,440.2099914550781,442.80999755859375,1876300.0,-0.00855678916490954,-1.2760009765625,0.022574700766382502,45.73134709319919,34.55241426494222,3.762606426940579,14.637665324764157,45.81530563362844,35.40469932187483,16.295301186133372,6.220001220703125,-20.310111584951073,-11.932008361816429,-36.72648681726264,12.862470093629781,-24.329247589539534,0.46523086590667617,-6.783552665712932,10.42568140842083,-22.66858282467723,12.397239227723116,3,5.7650146484375,30.955001831054688,55.36252593994146,38.57002258300787,45.480010986328125,2,0.11696532216761746,1.8230451641261518,446.42999267578125,-1.1601784959828059,452.8200073242188,1.1938442801217921,450.489990234375,0.11696532216761746
10339,2021-03-18,445.75,453.5199890136719,438.3299865722656,440.9700012207031,2126800.0,0.007094314977877048,-2.019872772996569,-23.89853524565151,47.94845701584757,37.85813190733093,1.447327264643036,8.545204740528959,42.52451666220941,32.01359281095762,17.287456389538992,15.19000244140625,-20.553656939255234,-6.639494323730446,-25.730209573591935,12.451220926131043,-16.18485194866122,2.905863301200327,-9.37549574814085,39.48914344554507,2.79138382958007,9.545357624930755,3,5.029998779296875,27.814987182617188,54.85251617431646,35.43000793457037,48.290008544921875,3,0.10582167903025108,-1.2760009765625,442.6099853515625,1.8230451641261518,446.42999267578125,-1.1601784959828059,452.8200073242188,0.10582167903025108
10340,2021-03-19,445.010009765625,450.3900146484375,444.7699890136719,447.1600036621094,2693100.0,-0.0016601014792484436,-3.2737262273586984,-0.44978963295899277,42.4837322574563,40.54113902454317,2.1185171042101274,6.976923882742653,42.86056346829673,32.524698881902566,17.708880984991126,5.620025634765625,-19.617590481436025,-5.686985778808605,-20.395680280962097,9.021708723344886,-13.04133302988538,1.667361472268169,-8.098395379076464,38.41298198078044,2.578363914318068,7.354347251076757,3,5.769989013671875,28.554977416992188,56.7950057983399,37.37500000000006,45.209991455078125,4,0.09579560896903105,-2.019872772996569,445.75,-1.2760009765625,442.6099853515625,1.8230451641261518,446.42999267578125,0.09579560896903105
10341,2021-03-22,454.6600036621094,456.3900146484375,443.1000061035156,445.010009765625,1431800.0,0.021684891765843206,1.027458803647207,-4.4883819959972175,46.41448511529795,42.891862388697184,-5.821996886553393,-3.5331146388507477,32.422994267667036,22.663525963733264,17.129528412701184,13.290008544921875,-16.48962497159357,4.394007873535145,-9.227185315100598,18.01520106217089,-2.416588720782727,11.204604467853017,-17.222021343565245,90.42077355012158,54.61582372512646,6.810596594317858,3,-3.8800048828125,18.904983520507812,47.145011901855526,29.635009765625057,31.139984130859432,0,0.06092460622518048,-3.2737262273586984,445.010009765625,-2.019872772996569,445.75,-1.2760009765625,442.6099853515625,0.06092460622518048
10342,2021-03-23,452.010009765625,458.1300048828125,450.5,454.1099853515625,1156400.0,-0.005828517738837191,-1.9804734997496602,-0.21761418799472504,50.55038184570113,45.627374002720025,-2.861526292999997,-1.4953464388597695,33.85249364782203,24.975093088406595,16.07155431908512,7.6300048828125,-13.147881033213764,2.084013366699196,-10.966737127929264,15.134763861327656,-4.441361880615034,8.609388614013426,-14.05618687372521,69.09096233548652,29.13249554491513,6.5253752473142415,3,-1.230010986328125,21.554977416992188,51.81748962402344,38.28500366210943,12.3800048828125,1,0.0628304534919708,1.027458803647207,454.6600036621094,-3.2737262273586984,445.010009765625,-2.019872772996569,445.75,0.0628304534919708
10343,2021-03-24,445.3699951171875,454.7300109863281,444.989990234375,450.4800109863281,1547700.0,-0.014689972577997645,-2.3185615729741254,2.433369179794222,52.11283027866214,46.80033660655759,4.9723482517106845,4.485452798869005,39.13584285295235,31.435660172292387,15.935224684406817,9.740020751953125,-9.307733494940237,-3.9915008544921875,-16.790078073594827,8.807076364610452,-10.390789464043507,2.4077877550591325,-6.910648463399127,35.55556583082488,-8.012948201117602,6.399288609551308,3,2.8600006103515625,24.169998168945312,56.91751098632818,44.92501831054693,24.860015869140625,2,0.0872083812643707,-1.9804734997496602,452.010009765625,1.027458803647207,454.6600036621094,-3.2737262273586984,445.010009765625,0.0872083812643707
10344,2021-03-25,442.2900085449219,444.7900085449219,434.6300048828125,444.7900085449219,1680700.0,-0.006915568192812804,7.1280029296875,0.4892352712831079,47.461204267183824,47.207773980126916,5.804916883505939,7.212208337285574,41.26543122304997,34.393588535152276,15.738424695985726,10.739990234375,-6.6208051488366095,-6.61248779296875,-19.746722098169528,6.521746512232028,-13.179604945569167,-0.045370640368332715,20.94000244140625,32.595760264295215,-11.01180136122472,6.5671171526003915,3,4.089996337890625,24.244979858398438,58.50749206542969,48.00500488281256,25.089996337890625,3,0.10355193856547862,-2.3185615729741254,445.3699951171875,-1.9804734997496602,452.010009765625,1.027458803647207,454.6600036621094,0.10355193856547862
10345,2021-03-26,460.05999755859375,460.6300048828125,442.260009765625,444.6000061035156,1750900.0,0.04017723364842207,1.2132516099854949,-6.18399658203125,60.00990347737209,48.6497618365524,-11.694621141899006,-10.299845992225528,22.637158113250962,16.583834663759774,15.098037978450293,18.3699951171875,-2.980504964002648,10.658500671386719,-3.3905625713852032,24.70756391415864,3.6339690500007578,17.68303229277268,2.5980133056640398,97.8076641376202,48.9447130190658,7.024531621385969,3,-12.42999267578125,1.649993896484375,40.73750305175781,30.235015869140682,5.220001220703125,4,0.07385995558546776,7.1280029296875,442.2900085449219,-2.3185615729741254,445.3699951171875,-1.9804734997496602,452.010009765625,0.07385995558546776
10346,2021-03-29,458.5700073242188,460.95001220703125,450.2300109863281,456.489990234375,1926900.0,-0.0032386867849452106,2.1344909741493927,0.13454193010957882,55.55320810475394,49.80728327283046,-10.396523800420766,-9.36813531552923,23.38859610375539,17.906356321139185,14.752079138218061,10.720001220703125,-2.5534630858898026,9.218009948730526,-4.686584439320143,23.122604336781194,2.2657127547051914,16.17030714275586,3.5274434204100658,90.95743077311971,40.050478755772595,6.95229719402533,3,-10.779998779296932,-3.6850128173828693,40.50999450683588,31.725006103515625,9.199981689453068,0,0.06901889218870583,1.2132516099854949,460.05999755859375,7.1280029296875,442.2900085449219,-2.3185615729741254,445.3699951171875,0.06901889218870583
10347,2021-03-30,451.4700012207031,458.3500061035156,450.7300109863281,455.0299987792969,1448200.0,-0.015482927339589003,-2.0238207689978807,-1.7115232254467092,55.50604912338865,50.89336127618485,-2.800959372498255,-3.2739796519500715,29.45147732216782,24.62106701104352,14.853742231543526,7.839996337890682,-1.8966859716139766,2.6500030517578352,-9.95253227530975,15.25253837882542,-3.6512646117759573,8.951270715291628,10.078100606689418,63.98173119957702,9.694621057150698,6.301267663533781,3,-3.67999267578125,1.9699859619140625,39.46000671386719,38.82501220703131,18.670013427734375,1,0.0760404600071829,2.1344909741493927,458.5700073242188,1.2132516099854949,460.05999755859375,7.1280029296875,442.2900085449219,0.0760404600071829
10348,2021-03-31,456.3800048828125,460.8399963378906,453.0,456.0799865722656,1563600.0,0.010875592284832925,-1.4272466588876658,-0.08427486412810534,47.40407383154716,50.832874255707026,-6.204770537507272,-8.17631371224843,23.40333170741701,19.039527366834022,14.490295056407993,9.3699951171875,-1.7066053851003744,7.28900604248048,-5.733394190265187,20.311406275226147,0.7778059261076464,13.800206158853314,4.629735005688417,82.63675511969333,31.61590476768182,6.511200116372837,3,-8.589996337890625,-2.9400177001953125,30.194992065429744,33.440002441406364,12.07000732421875,2,0.017551184714329926,-2.0238207689978807,451.4700012207031,2.1344909741493927,458.5700073242188,1.2132516099854949,460.05999755859375,0.017551184714329926
10349,2021-04-01,456.2999877929688,462.1199951171875,456.0899963378906,461.25,993200.0,-0.00017532996403779588,-1.2458116432906732,-16.499033669006014,54.162483383474466,52.13051326970904,-4.996270301121513,-7.301888763495697,22.04807749665298,18.380209983084853,13.538344323145132,6.029998779296875,-0.7407644336630597,6.466989135742267,-6.415024319121528,19.349002590606062,0.025982408310369465,12.907995863174165,-21.669982910156307,70.6948055540192,18.303972901905823,6.441006727431906,4,-7.924987792968807,-5.884994506835994,30.275009155273438,33.52001953125006,7.170013427734318,3,0.0305282129432789,-1.4272466588876658,456.3800048828125,-2.0238207689978807,451.4700012207031,2.1344909741493927,458.5700073242188,0.0305282129432789
10350,2021-04-05,465.3900146484375,467.45001220703125,460.2300109863281,460.2300109863281,1509600.0,0.019921163924275564,-1.7984480994541143,-1.042422411560905,58.21031959916947,53.441161545694754,-12.171320828697219,-15.74031631908008,11.711003365216072,8.390225213354938,12.425410521290026,11.150024414062443,0.7577714647942457,14.631015014648426,0.09006314546354588,29.171966883833306,7.360539080056014,21.901490949240838,-30.210209960937505,88.03718111171169,34.336634930466815,7.270475934592433,4,-14.350006103515625,-14.905014038085938,18.92999267578125,22.17500305175787,-1.3900146484375,0,0.004275962465327687,-1.2458116432906732,456.2999877929688,-1.4272466588876658,456.3800048828125,-2.0238207689978807,451.4700012207031,0.004275962465327687
10351,2021-04-06,468.739990234375,473.0,463.5899963378906,467.95001220703125,1150700.0,0.00719821113581065,1.0214835939292621,0.15309640827286009,65.17480247229301,55.06609717087163,-14.878663717588267,-17.723653955809027,7.054983470475804,4.831953070378177,11.783597013736527,9.410003662109375,1.9621413903385019,16.53649139404297,0.8627459311088046,32.21023685697713,8.699618662575858,24.37336412551008,-32.26937724609377,80.87107378899147,22.608097013194367,7.836872731467083,4,-14.92498779296875,-15.479995727539062,15.58001708984375,18.82502746582037,-13.959991455078125,1,-0.0073814727293656235,-1.7984480994541143,465.3900146484375,-1.2458116432906732,456.2999877929688,-1.4272466588876658,456.3800048828125,-0.0073814727293656235
10352,2021-04-07,466.3800048828125,470.8200073242188,462.45001220703125,467.0,1801800.0,-0.005034742929406311,1.0266308042443626,-0.7848257745499497,66.49550559227833,56.664172205717875,-11.47237402727177,-14.677255299450735,7.918205728608996,7.229665139016674,11.568406344185101,8.369995117187557,3.9484587393699258,13.26300506591798,-3.4981134759629526,30.024123607798913,4.882445794977514,21.643564336858446,-27.71762867382813,66.9000244140625,2.4791285102707974,8.380559270940479,4,-12.56500244140625,-13.120010375976562,15.927505493164062,21.18501281738287,-9.459991455078125,2,0.002980368189688276,1.0214835939292621,468.739990234375,-1.7984480994541143,465.3900146484375,-1.2458116432906732,456.2999877929688,0.002980368189688276
10353,2021-04-08,471.510009765625,475.7900085449219,469.7900085449219,471.8500061035156,1339400.0,0.01099962440306923,-2.1746041998013936,0.5483855089584564,67.39601391839392,58.87915105585233,-13.973990721896769,-18.35235275987054,1.6748069606290983,1.9215468902082193,11.10942392709425,9.410003662109375,5.023775541880525,16.87200927734375,-0.7904805133138666,34.53449906800137,8.040764382014913,25.703254172672587,-30.787376129179677,78.27413133394265,10.257549607474402,8.831244895328812,4,-12.485000610351562,-16.855010986328125,9.294998168945312,16.05500793457037,-12.440002441406193,3,-0.002905548320954021,1.0266308042443626,466.3800048828125,1.0214835939292621,468.739990234375,-1.7984480994541143,465.3900146484375,-0.002905548320954021
10354,2021-04-09,478.8800048828125,479.1400146484375,471.0499877929688,472.4700012207031,1147500.0,0.01563062281721428,1.3347762712312075,-18.85315501301499,70.99293559719061,60.09948795805439,-17.442088540708028,-25.588259428860965,-5.928667311752065,-5.626389534724922,10.958087089889169,8.090026855468693,6.054217436418639,23.324003601074196,2.7120534620225953,43.9359537401258,13.018028531548396,33.629978670599996,-35.351981253689075,98.6250147262214,25.75406182190278,10.305975069525795,4,-14.194992065429688,-22.550003051757812,-0.48749542236328125,8.68501281738287,-25.959991455078125,4,-0.021779971118931152,-2.1746041998013936,471.510009765625,1.0266308042443626,466.3800048828125,1.0214835939292621,468.739990234375,-0.021779971118931152
10355,2021-04-12,475.9800109863281,481.2099914550781,474.55999755859375,478.1300048828125,1163100.0,-0.006055784052194979,-1.665317130748014,-0.33541227272510865,64.42100395919431,61.08479860854777,-13.462031697155908,-21.798314392495968,-3.751995482696259,-2.955420056736557,10.822115373205108,6.649993896484375,7.492853635505753,19.149508666992176,-3.2207628045483716,41.519780138532724,7.964372931221874,30.33464440276248,-28.890788255273264,72.12160845383397,1.409841282644777,11.185135735770274,4,-10.010009765625,-18.615020751953125,-5.7700042724609375,6.815002441406307,-21.370025634765625,0,-0.026282636826915673,1.3347762712312075,478.8800048828125,-2.1746041998013936,471.510009765625,1.0266308042443626,466.3800048828125,-0.026282636826915673
10356,2021-04-13,484.8500061035156,487.70001220703125,478.0499877929688,478.5899963378906,1837300.0,0.018635226086085144,-1.629424824753266,-2.9116407148230685,70.48914577039767,62.7495871248821,-20.352457611172326,-29.666693809862977,-13.683341239488527,-11.883835676913122,10.735100575550353,11.720001220703125,10.143918468421077,26.418003845214855,0.8929884650855229,51.94301922534419,13.655496155150217,39.18051153527949,-33.66629112557797,88.71284711478961,17.060922190830695,12.76250769006466,4,-14.5,-23.68499755859375,-18.102508544921875,-4.794998168945256,-27.899993896484375,1,-0.04300300266277435,-1.665317130748014,475.9800109863281,1.3347762712312075,478.8800048828125,-2.1746041998013936,471.510009765625,-0.04300300266277435
10357,2021-04-14,478.0400085449219,493.20001220703125,473.45001220703125,484.0,1744500.0,-0.01404557589536215,-1.6089855615824813,-0.952073827073827,70.33994946794668,65.2980177511487,-10.479142384073157,-21.46779613124943,-8.221721304872347,-5.140677051348177,10.552617942739595,19.75,9.940027455079303,18.027505493164085,-8.271249608832136,44.326260595160306,4.878127942165975,31.176883044162196,-21.744011954911116,35.24134433756269,-39.283829176723295,13.149377550998116,4,-3.3950042724609375,-14.125,-11.292510986328125,2.0149993896484943,-12.75,2,-0.04865703570800439,-1.629424824753266,484.8500061035156,-1.665317130748014,475.9800109863281,1.3347762712312075,478.8800048828125,-0.04865703570800439
10358,2021-04-15,494.3800048828125,498.05999755859375,484.0,485.0,2380000.0,0.034181231791931,-1.4710002681684098,-1.5738285790360322,77.8347810460256,67.92827304698773,-23.31365693390086,-35.55328615188,-25.846673634842887,-21.056869854507852,10.360169476120761,20.019989013671875,10.950214937827525,31.77900085449221,2.6531856337934983,60.90481607519092,17.216093244142826,46.341908464841595,-32.17936579407848,86.3754485551327,6.276057662372452,14.56290761034936,4,-15.235000610351562,-28.035003662109375,-29.145004272460938,-14.32499694824213,-32.040008544921875,3,-0.07577165557890553,-1.6089855615824813,478.0400085449219,-1.629424824753266,484.8500061035156,-1.665317130748014,475.9800109863281,-0.07577165557890553
10359,2021-04-16,492.9200134277344,499.0,490.9100036621094,498.0799865722656,2590500.0,-0.002953176586144912,1.3114275251116072,-0.5501034603922386,71.26587153462856,69.3788899287054,-18.00640440716421,-32.01992165378044,-25.12481916866483,-19.160017800379478,10.812867468077483,8.089996337890625,12.664349680084456,27.96050872802732,-3.0013447767531147,58.92236223280776,12.479581975637075,43.44143548041757,-24.264689814425594,76.20356369039514,-1.5874482877226939,15.480926752390225,4,-12.19500732421875,-26.105010986328125,-27.9000244140625,-12.865005493164006,-30.46002197265625,4,-0.06867241171265248,-1.4710002681684098,494.3800048828125,-1.6089855615824813,478.0400085449219,-1.629424824753266,484.8500061035156,-0.06867241171265248
10360,2021-04-19,487.6400146484375,494.75,486.0799865722656,490.0,1677200.0,-0.010711674583022357,-2.1642145124464,0.45736388261316996,67.93338167951,69.6853987295073,-10.324010586959957,-24.646053135128795,-20.29653090470083,-13.436533974883616,11.095439664693341,8.670013427734375,15.024404527976458,20.54900970458982,-10.49961120465565,51.59763061383529,5.024699249967114,36.07332015921253,-12.915755757790464,55.5381965595744,-19.73690971597982,15.524310454622727,4,-6.915008544921875,-20.82501220703125,-24.160018920898438,-7.585006713867131,-23.620025634765625,0,-0.07120006598665696,1.3114275251116072,492.9200134277344,-1.4710002681684098,494.3800048828125,-1.6089855615824813,478.0400085449219,-0.07120006598665696
10361,2021-04-20,482.3599853515625,490.0,481.8699951171875,487.70001220703125,1464500.0,-0.010827719502636834,-1.572783373733667,2.2627372885739407,69.49386586364969,70.01854987077078,-3.2506504459532835,-18.113074797340005,-15.654936529920406,-7.659224825780598,11.723521512316498,8.1300048828125,16.878270124336552,13.88398132324221,-17.30079096366086,45.06875361014528,-1.7084048202092958,29.476367466693716,-2.7805782390448712,34.87270998612077,-40.10293962092683,15.59238614345153,4,2.0350189208984375,-15.54498291015625,-20.3699951171875,-2.3049774169921307,-22.669982910156193,1,-0.05752964765469659,-2.1642145124464,487.6400146484375,1.3114275251116072,492.9200134277344,-1.4710002681684098,494.3800048828125,-0.05752964765469659
10362,2021-04-21,480.4100036621094,485.9100036621094,476.4800109863281,484.25,1312400.0,-0.004042585928913489,1.6340748191749177,0.7190968213873427,65.75324651940711,69.83602015977225,1.004401469470963,-14.67894222092741,-14.482373606278884,-5.114946377494562,12.328879992058862,9.42999267578125,17.758941518912707,10.513999938964844,-20.09487735889263,41.12287723682232,-4.790438709963894,25.81843858789358,18.589996337890625,17.451130519625714,-54.21919384425623,15.30443864892875,4,4.614990234375,-13.595001220703125,-18.997512817382812,-0.35499572753900566,-7.92999267578125,2,-0.04883327007398963,-1.572783373733667,482.3599853515625,-2.1642145124464,487.6400146484375,1.3114275251116072,492.9200134277344,-0.04883327007398963
10363,2021-04-22,484.2099914550781,488.8299865722656,478.8900146484375,479.5199890136719,1087200.0,0.007909884815057833,-2.3411944524229615,-1.2213559672253613,67.44594181627559,69.44190973967058,-0.8992038816551258,-16.253253385131643,-18.82339498710263,-8.434455435956238,12.650312307011513,9.939971923828125,17.9864291358773,12.371987915039085,-16.567982207128523,41.31195803720669,-2.0979971460447473,26.841972976122918,14.33960876464846,34.32497442186642,-35.92095124216615,14.469985061083811,4,2.0150146484375,-17.394989013671875,-23.23999786376953,-4.154983520507756,-14.709991455078125,3,-0.03907392091043116,1.6340748191749177,480.4100036621094,-1.572783373733667,482.3599853515625,-2.1642145124464,487.6400146484375,-0.03907392091043116
10364,2021-04-23,488.0899963378906,490.3699951171875,484.1700134277344,485.4100036621094,1210800.0,0.008013062413588123,-1.4031061851645947,0.5714267123020262,65.17785543438205,69.52600434802477,-3.727353193856402,-17.419200140924602,-23.068011342279135,-11.885578723948981,12.354770688616917,6.199981689453125,18.509647521917657,13.961993408203114,-12.253270137938841,40.17725695434507,0.8543616351321361,27.06962518127409,10.018212097167975,63.54675606468327,-4.264924418886871,13.107631773070967,4,-1.864990234375,-21.274993896484375,-27.12000274658203,-8.034988403320256,-41.079986572265625,4,-0.05275666412587976,-2.3411944524229615,484.2099914550781,1.6340748191749177,480.4100036621094,-1.572783373733667,482.3599853515625,-0.05275666412587976
10365,2021-04-26,494.0400085449219,496.25,486.5899963378906,489.05999755859375,1671400.0,0.012190399827232357,1.055321262649382,1.858218132956797,66.34791075991477,69.06586712463779,-7.650698944912676,-21.811264170999834,-29.61663404423166,-17.55265606986677,13.437127935377735,9.660003662109375,18.797100488582373,18.21300506591797,-8.561835199715745,44.98784533155168,4.825584933101084,31.600425198734854,3.635635941162093,88.8214836459959,21.725595954091602,13.387420132816864,4,-7.81500244140625,-27.225006103515625,-31.867515563964844,-13.985000610351506,-44.83001708984375,0,-0.06392198312613429,-1.4031061851645947,488.0899963378906,-2.3411944524229615,484.2099914550781,1.6340748191749177,480.4100036621094,-0.06392198312613429
10366,2021-04-27,490.2200012207031,496.5199890136719,490.1099853515625,495.6000061035156,978300.0,-0.007732182127252574,-1.2892720515307734,-1.080319882342127,65.11922719765087,68.4857868723827,-3.3400983797591834,-16.336103561014113,-26.89620659883758,-13.566773502393971,14.607867890341952,6.410003662109375,18.008517870130675,12.810498046875011,-13.405229255492259,39.02622534924228,-0.29736560430859527,25.918361698058618,7.0317305953857385,68.56290069593555,1.382660268398638,13.107863651183628,4,-2.4799957275390625,-23.404998779296875,-28.047508239746094,-10.164993286132756,-44.8900146484375,1,-0.05344541663292046,1.055321262649382,494.0400085449219,-1.4031061851645947,488.0899963378906,-2.3411944524229615,484.2099914550781,-0.05344541663292046
10367,2021-04-28,485.7999877929688,491.5899963378906,485.0499877929688,489.55999755859375,1140500.0,-0.00901638737042143,-1.4866906474820465,0.6988859392371641,59.14500008593204,66.40914454348341,2.566300914823273,-9.710147788982056,-23.399961058727683,-9.12928722061605,15.637191455434325,6.540008544921818,18.155512581635662,6.673985290527412,-16.735957590887153,30.083928171941977,-5.030986150179899,18.378956731234723,11.036309606524867,39.194459398406764,-25.484383676350205,11.704971440707288,4,1.9400177001952557,-18.984985351562557,-23.627494812011776,-5.7449798583984375,-37.03997802734381,2,-0.05374636889181994,-1.2892720515307734,490.2200012207031,1.055321262649382,494.0400085449219,-1.4031061851645947,488.0899963378906,-0.05374636889181994
10368,2021-04-29,464.3900146484375,479.7799987792969,461.6000061035156,477.6300048828125,3359200.0,-0.0440715802439573,1.0729778164419312,3.5212648529316812,42.139528631301104,63.17288422089147,21.5399797107695,12.997049142790388,-3.12936237827455,12.200822736779003,16.72866632307154,24.199981689453182,16.39078619047268,-15.136488342285134,-37.13974977339126,6.866773088820992,-26.138119057838196,-4.134857626732071,32.129974365234375,7.989719101810955,-50.23077148328189,11.001630715553071,4,14.66998291015625,2.42498779296875,-2.2175216674804688,15.66499328613287,-19.94000244140625,3,0.017420693991482716,-1.4866906474820465,485.7999877929688,-1.2892720515307734,490.2200012207031,1.055321262649382,494.0400085449219,0.017420693991482716
10369,2021-04-30,470.2300109863281,475.1700134277344,465.0,465.4700012207031,2094800.0,0.01257562857442518,-2.568418122048635,-0.3595176190739614,46.977183847339575,60.84441779509475,13.569956137004908,8.7002292310558,-9.752944909942585,6.355307235288251,17.834002204196697,10.779998779296875,15.21724688899485,-9.992993164062511,-29.65826133263846,9.672275004513438,-19.825627248350486,-0.1603590797745369,24.89317871093749,24.713657234644636,-30.43694031218284,9.832634084287976,4,8.829986572265625,-3.415008544921875,-11.345016479492188,9.824996948242244,-29.230010986328125,4,-0.0015524551161608668,1.0729778164419312,464.3900146484375,-1.4866906474820465,485.7999877929688,-1.2892720515307734,490.2200012207031,-0.0015524551161608668
10370,2021-05-03,467.3800048828125,473.1300048828125,465.1400146484375,471.7799987792969,1581300.0,-0.006060876670839432,1.2506995396577736,-0.9243665692157768,40.195307027264406,57.589022368829724,14.800258074081967,12.339623375570454,-7.415353155555636,9.210788352539339,18.584315104686624,7.989990234375,11.405805179863819,-12.942498779296898,-32.309645226932844,6.424647668339048,-22.62607200311487,-3.2589255554789247,26.40225747070309,16.552123734332643,-32.93398487096667,9.683573223817987,5,11.67999267578125,3.25,-10.922508239746094,12.67500305175787,-19.170013427734375,0,-0.043583368788519206,-2.568418122048635,470.2300109863281,1.0729778164419312,464.3900146484375,-1.4866906474820465,485.7999877929688,-0.043583368788519206
10371,2021-05-04,465.2799987792969,465.7699890136719,459.6300048828125,463.92999267578125,1703100.0,-0.00449314493897135,4.270403017721254,-0.3068199945900582,42.43896123059831,54.998546225628736,15.89411475142225,14.93273392631636,-5.360462151577622,11.286709486532345,19.114545043929862,7.75,8.602264956465945,-14.869505310058571,-34.727866805208066,4.988856185090924,-24.798686057633347,-4.940324562483795,27.214973324218704,17.678333564093137,-32.22126228071457,9.929180747574758,5,12.794998168945312,9.335006713867188,-10.610000610351562,14.775009155273494,-0.3699951171875,1,-0.0345383583355825,1.2506995396577736,467.3800048828125,-2.568418122048635,470.2300109863281,1.0729778164419312,464.3900146484375,-0.0345383583355825
10372,2021-05-05,467.7699890136719,473.5,464.8200073242188,468.6000061035156,1586000.0,0.005351595256421371,-1.5795001088297445,-0.6148246942604607,31.135675365308785,50.964072175521316,12.764953265048518,13.230554507420493,-7.723460210373787,8.988055110365963,19.52029953979825,8.679992675781193,6.293139712897016,-12.449014282226585,-32.11325197060029,7.215223406147118,-22.28113312641341,-2.616895438039762,22.753085056601492,40.39695581386544,-4.6867432375931415,9.832118844186839,5,10.305007934570312,7.0950164794921875,-16.43248748779297,12.285018920898494,-2.6199951171875,2,-0.04797230042209988,4.270403017721254,465.2799987792969,1.2506995396577736,467.3800048828125,-2.568418122048635,470.2300109863281,-0.04797230042209988
10373,2021-05-06,470.1400146484375,470.5799865722656,462.30999755859375,469.0400085449219,1530900.0,0.005066647477242059,7.3537354151574466,-1.3252812706816677,34.056559161740964,47.50615036745008,9.151602464305768,11.333715250308785,-9.867024127458137,6.707571415975053,19.651319741156787,8.269989013671875,4.177809003645336,-10.01048889160154,-29.811532233981325,9.790554450778245,-19.911010562791432,-0.1099672204116473,18.529475270588193,67.63194328525279,25.39064226979056,9.900521671189884,5,7.9349822998046875,5.8599853515625,-19.52501678466797,9.91499328613287,-0.07000732421869316,3,-0.045475824683419264,-1.5795001088297445,467.7699890136719,4.270403017721254,465.2799987792969,1.2506995396577736,467.3800048828125,-0.045475824683419264
10374,2021-05-07,468.45001220703125,478.989990234375,467.8999938964844,473.4400024414063,1442000.0,-0.003594679007848378,-2.6420188616843223,-4.536329588015033,35.85851725580328,44.11843997810436,8.674960030014631,12.861690093445702,-7.798213905142575,8.435884229530984,19.336916236471147,11.089996337890625,2.479740941241232,-11.178991699218727,-31.658683057436008,9.300699658998553,-21.41883737832734,-0.9391460201101154,18.47710860982164,45.557923542059434,4.792103773293682,10.239845679108631,5,9.624984741210938,9.094985961914062,-17.83501434326172,11.60499572753912,1.629974365234375,4,-0.051232787649908795,7.3537354151574466,470.1400146484375,-1.5795001088297445,467.7699890136719,4.270403017721254,465.2799987792969,-0.051232787649908795
10375,2021-05-10,463.4700012207031,469.95001220703125,462.3999938964844,468.0199890136719,1502700.0,-0.010630826889865053,-1.2571047997883384,0.911822985468946,36.017780155131355,40.88494586226888,9.904113216245662,17.767370742961077,-2.4446419222603026,13.493656211020152,18.9692339199641,7.550018310546875,-0.0012473477418666334,-15.533502197265648,-37.211565581114485,6.144561186583189,-26.372533889190038,-4.694470505341258,21.819292640107335,19.834706835564354,-20.78111569681503,10.83903169192441,5,12.139999389648438,15.845001220703125,-14.075004577636719,16.585006713867244,4.95001220703125,0,-0.04848210490759031,-2.6420188616843223,468.45001220703125,7.3537354151574466,470.1400146484375,-1.5795001088297445,467.7699890136719,-0.04848210490759031
10376,2021-05-11,464.0,464.1400146484375,455.5,457.739990234375,1568700.0,0.0011435449498369277,1.642190533074511,-1.3758300132802126,37.59262446878076,38.49023746036317,5.882254445365447,16.438038419544228,-2.892834900562434,12.983816168874455,18.321731394905164,8.6400146484375,-2.633435570178392,-13.96100311279298,-36.44559402716828,8.523587801582323,-25.203298569980632,-2.7187076556053285,19.749736522130604,36.18562594190095,-7.056324866741193,11.24229545718764,5,3.6399993896484375,13.25,-13.237495422363281,16.05500793457037,22.079986572265625,1,-0.03403019082957304,-1.2571047997883384,463.4700012207031,-2.6420188616843223,468.45001220703125,7.3537354151574466,470.1400146484375,-0.03403019082957304
10377,2021-05-12,454.7799987792969,464.0,454.05999755859375,457.70001220703125,1454500.0,-0.019870692285998137,-3.559617551743205,-0.46645509145509145,29.433981417345407,37.07850999214587,11.442648857578263,25.113703069183885,6.221315254536989,22.381173655531995,17.32681334617856,9.94000244140625,-6.370371815461851,-22.01800384521482,-46.776612143504735,2.7406044530750933,-34.39730799435978,-9.638699696069864,26.709758821063303,2.888092387618649,-39.76822576181728,12.37930414914497,5,11.7449951171875,21.75,-1.2425003051757812,25.275009155273494,27.69000244140625,2,0.022274517151156692,1.642190533074511,464.0,-1.2571047997883384,463.4700012207031,-2.6420188616843223,468.45001220703125,0.022274517151156692
10378,2021-05-13,456.9200134277344,458.9800109863281,453.55999755859375,457.05999755859375,1240300.0,0.0047056041474595744,1.7236173198279365,0.04793955039035147,27.675149156122572,34.933839470899535,9.08719728061061,21.105475179617656,4.357586901500895,20.31859489376245,15.999323300415313,5.420013427734375,-10.00573085166991,-18.004989624023438,-42.830873214507506,6.8208939664606305,-30.41793141926547,-5.5920478287814035,21.826768168449178,13.21280706596743,-25.69388905755826,12.41294179524203,5,9.35498046875,19.3599853515625,-3.3825149536132812,23.134994506835994,26.639984130859375,3,0.018011862529308198,-3.559617551743205,454.7799987792969,1.642190533074511,464.0,-1.2571047997883384,463.4700012207031,0.018011862529308198
10379,2021-05-14,459.0700073242188,461.3999938964844,454.9200134277344,457.8800048828125,1009700.0,0.004705405395477369,1.2153871836070362,-8.50098103335554,23.51160439330812,33.08009473379328,5.797329564313031,17.16980194587137,2.8208190926795282,18.23154245513615,14.459022587053221,6.47998046875,-12.959989572881682,-14.162495422363236,-38.43208090082453,10.107090056098059,-26.297288161593883,-2.0277026831325884,16.65436018745396,33.61808932947073,0.9829249486442464,12.134792739230637,5,7.204986572265568,17.209991455078068,-2.2300033569336506,20.985000610351562,33.13998413085932,4,0.02396148697257683,1.7236173198279365,456.9200134277344,-3.559617551743205,454.7799987792969,1.642190533074511,464.0,0.02396148697257683
10380,2021-05-17,452.9200134277344,461.4400024414063,451.8200073242188,460.8699951171875,1092300.0,-0.013396636239276227,1.1166114395640656,-6.680643175872892,22.70999916940781,30.88798783810545,10.818107515133363,21.697746872018,9.350811732739714,24.470029859337956,13.48166790121047,9.6199951171875,-12.820920704617265,-18.57648925781251,-43.46596114134502,6.312982625719997,-31.021225199578794,-6.131753316046229,20.144629689568887,8.928615662047328,-18.370372070595764,12.444735941766254,5,12.4849853515625,22.489990234375,7.587493896484375,27.134994506835994,41.0999755859375,0,0.037887425231363014,1.2153871836070362,459.0700073242188,1.7236173198279365,456.9200134277344,-3.559617551743205,454.7799987792969,0.037887425231363014
10381,2021-05-18,454.6099853515625,459.0400085449219,448.5199890136719,450.7099914550781,1897200.0,0.003731281183708912,-1.541067894249942,-0.49056639987716166,26.230750339084295,30.342996168524948,8.331579756932285,18.785354666351168,8.294620776745319,22.84223304910597,13.007944480353482,10.52001953125,-13.677792144957095,-15.499017333984398,-40.92670091158226,9.928666243613463,-28.212859122783357,-2.7851755451854388,15.480408754708947,39.34103369351147,12.987141140052934,12.713841788798941,5,9.145004272460938,19.150009155273438,7.0575103759765625,25.44502258300787,40.75,1,0.03037774910617541,1.1166114395640656,452.9200134277344,1.2153871836070362,459.0700073242188,1.7236173198279365,456.9200134277344,0.03037774910617541
10382,2021-05-19,456.95001220703125,458.1300048828125,449.5799865722656,451.8999938964844,1136600.0,0.005147328327289369,1.3076961093195942,1.29487851637388,42.006879891726314,31.22636513852332,4.80011661919616,15.38652337180497,6.3623488369545385,20.68815455689554,13.072336711542999,8.550018310546875,-13.609651972835877,-11.985990905761696,-37.576793270437406,13.604811458914014,-24.78139208809955,0.809410276576159,9.689117084424254,65.24778972182236,35.06024439945806,12.79540118233784,5,6.8049774169921875,16.809982299804688,8.8074951171875,23.10499572753912,35.91998291015625,2,0.06374871120921743,-1.541067894249942,454.6099853515625,1.1166114395640656,452.9200134277344,1.2153871836070362,459.0700073242188,0.06374871120921743
10383,2021-05-20,465.2900085449219,467.6700134277344,457.70001220703125,457.70001220703125,1181200.0,0.018251441328580142,-1.6271425642015367,1.5029641223357646,44.96329679192307,32.2380073092033,-4.805558463244836,5.85668837616106,-1.2382642241605026,12.588482825798962,12.562325674344443,10.720001220703125,-13.499223359087239,-2.6999954223632585,-27.292779155402172,21.892788310675655,-14.996387288882715,9.596396444156198,-16.77001953125,87.57179191340987,54.349955272502186,12.296391866519466,5,-6.0550079345703125,8.469985961914062,3.9899978637695312,14.764999389648494,39.80999755859375,3,0.03692319276209566,1.3076961093195942,456.95001220703125,-1.541067894249942,454.6099853515625,1.1166114395640656,452.9200134277344,0.03692319276209566
10384,2021-05-21,462.3399963378906,471.8500061035156,462.0799865722656,467.6000061035156,1415300.0,-0.006340158079595759,-2.380612460401267,-0.6930187488189008,44.871790890815625,33.22178627983489,-3.144025540960115,7.144990255948187,1.805713770686907,15.721951778907112,11.820462023433986,9.77001953125,-12.799198483817918,-4.362507629394543,-27.154858948844776,18.42984369005569,-15.758683289119631,7.033668030330546,-13.437006835937495,59.23702186328449,22.91902254629167,11.396175659725111,5,-2.154998779296875,11.419998168945312,10.405006408691406,17.715011596679744,45.899993896484375,4,0.045896961951773285,-1.6271425642015367,465.2900085449219,1.3076961093195942,456.95001220703125,-1.541067894249942,454.6099853515625,0.045896961951773285
10385,2021-05-24,462.4599914550781,466.5700073242188,461.7200012207031,465.3699951171875,1194800.0,0.00025953869043982003,-1.2095779660899384,0.5532316082617776,47.01017251866904,34.26818050760025,-3.824549521700078,4.7830205659169565,2.1063624753211343,15.753964045204498,10.586836085173559,4.850006103515682,-12.54096932162372,-2.663511657714821,-21.516842819987687,16.189819504558045,-12.090177238851254,6.763153923421612,-12.639121289062473,59.75135975135976,20.204958098520976,9.426665581136437,5,-2.274993896484375,10.05999755859375,11.310012817382812,17.164993286132812,42.010009765625,0,0.06432988917894278,-2.380612460401267,462.3399963378906,-1.6271425642015367,465.2900085449219,1.3076961093195942,456.95001220703125,0.06432988917894278
10386,2021-05-25,464.0199890136719,466.42999267578125,461.5799865722656,465.2999877929688,1592500.0,0.0033732594979414277,1.7401098285330046,0.4398615699229392,45.944195724242284,36.102648763922126,-6.0138321518914495,1.2222060576613103,0.9186939037517163,14.374630857517673,9.261763119139356,4.850006103515625,-12.386774950442373,0.20648651123048012,-14.486440177251325,14.899413199712285,-7.139976833010451,7.552949855471411,-13.317953410156235,64.8405468218992,24.352415098281426,7.346463344240914,5,-3.834991455078125,8.5,9.750015258789062,12.525009155273494,45.510009765625,1,0.06465238720376787,-1.2095779660899384,462.4599914550781,-2.380612460401267,462.3399963378906,-1.6271425642015367,465.2900085449219,0.06465238720376787
10387,2021-05-26,459.6900024414063,464.5,457.25,462.0899963378906,2142600.0,-0.009331465615241008,1.0083099097575925,1.8749970197647914,39.15748944012064,37.37846435103302,-1.02154316047978,3.6847204772073496,5.784372045969974,18.797270522968574,8.585063807052256,7.25,-12.010328159580126,-2.8180007934569744,-13.330660833087904,7.694659246173956,-8.074330813272411,2.438329226358462,-8.142048017890659,16.712338502507638,-19.501964859062387,5.256330019815458,5,0.49499511718744316,12.829986572265568,15.915000915527287,13.87498474121088,53.63000488281256,2,0.07759573347410975,1.7401098285330046,464.0199890136719,-1.2095779660899384,462.4599914550781,-2.380612460401267,462.3399963378906,0.07759573347410975
10388,2021-05-27,472.4800109863281,472.6400146484375,457.0199890136719,459.6700134277344,4059500.0,0.02782311661553294,1.379287102202471,-5.337512556743892,53.39854798320993,40.6992358610221,-12.708707420986059,-8.925758379567128,-6.1871300178193565,6.078787264751611,8.406397689283253,15.620025634765625,-11.517353060366418,9.567507934570301,-1.8349633567922865,20.96997922593289,3.866272288888979,15.268743580251623,-20.119974495612496,98.97565045121787,61.301822413228976,5.701235645681295,5,-11.900009155273438,0.03997802734375,3.4399871826171875,1.0849761962890625,44.57998657226574,3,0.043155231240987746,1.0083099097575925,459.6900024414063,1.7401098285330046,464.0199890136719,-1.2095779660899384,462.4599914550781,0.043155231240987746
10389,2021-05-28,469.5,480.6900024414063,469.4100036621094,471.739990234375,1618200.0,-0.006307168381805561,-8.32237887462488,-0.17486265896063924,55.262696700916585,44.31620225341197,-9.044767325781947,-6.327664807585734,-2.507592252332188,9.019514978107338,8.464046879210713,11.279998779296932,-9.523734628185366,6.623997497558605,-4.684129228340737,17.932124223457947,0.9699341346089341,12.278060860508276,-15.923164819821068,52.724984818577035,12.26609504211212,5.654063362949671,5,-4.8950042724609375,3.019989013671875,7.0200042724609375,4.0649871826171875,53.219970703125,4,0.07582535911291943,1.379287102202471,472.4800109863281,1.0083099097575925,459.6900024414063,1.7401098285330046,464.0199890136719,0.07582535911291943
10390,2021-06-01,447.010009765625,470.9100036621094,446.30999755859375,467.0,4619100.0,-0.047902002629126694,-1.300139247946949,8.924141689373297,39.2807632590694,45.766203688965874,13.98991602144963,15.344743127596416,20.45886758335945,31.21945114390428,8.444566924806177,24.600006103515625,-8.031396318076645,-14.847492980957043,-27.971172429402316,-1.7238135325117696,-21.40933270517968,-8.285653256734406,33.67999267578131,2.036102698115683,-37.35379139961756,6.561839724222648,6,16.489990234375,24.404983520507812,29.509994506835938,26.554977416992188,71.5999755859375,1,0.13697675472827542,-8.32237887462488,469.5,1.379287102202471,472.4800109863281,1.0083099097575925,459.6900024414063,0.13697675472827542
10391,2021-06-02,449.2099914550781,452.4800109863281,446.5299987792969,447.7099914550781,2355200.0,0.004921549051231766,-2.08291957876095,-0.07503755541713993,46.144255274561104,46.22591206483641,12.229448378875645,12.52106957106821,18.45964750384104,28.497840275163185,7.998675758653268,5.95001220703125,-6.363675130452918,-11.844010925292991,-26.011660336733485,2.3236384861475017,-18.927835631013238,-4.760186219572745,31.480010986328182,8.435117756292572,-34.10256577961195,7.083824705720241,6,14.290008544921875,22.205001831054688,27.310012817382812,24.354995727539062,68.05001831054688,2,0.1230159854339552,-1.300139247946949,447.010009765625,-8.32237887462488,469.5,1.379287102202471,472.4800109863281,0.1230159854339552
10392,2021-06-03,445.3299865722656,451.489990234375,444.0,447.5799865722656,2396100.0,-0.008637396666633324,-2.0509292062900117,-1.5,42.16572161290641,45.915070378279005,15.966902190094515,15.424552861509937,22.58489756449808,31.637231467425295,8.327485548981096,7.489990234375,-4.109613394331404,-14.602015686035145,-30.028536854481047,0.8245054824107569,-22.315276270258096,-6.888755101812194,34.67241577148445,3.6249290917590016,-40.861476876023815,7.713260584222953,6,17.0150146484375,22.465011596679688,31.94751739501953,28.235000610351562,69.36001586914051,3,0.14416278746729594,-2.08291957876095,449.2099914550781,-1.300139247946949,447.010009765625,-8.32237887462488,469.5,0.14416278746729594
10393,2021-06-04,448.760009765625,452.489990234375,445.1300048828125,448.9700012207031,1731200.0,0.007702205772758486,1.0303493330302609,0.09332953559027778,43.149503283326375,45.72370508855798,11.114301287336389,10.867868581119637,19.65909341080095,27.46225583334467,8.439236108554466,7.3599853515625,-2.1821936038283525,-10.102992248535145,-25.514184741909105,5.308200244838815,-17.808588495222125,-2.397396001848165,29.802296484375063,12.973588031853375,-31.52903460643831,7.70559624668697,6,13.584991455078125,13.584991455078125,28.517494201660156,24.804977416992188,65.53997802734386,4,0.14386308083091404,-2.0509292062900117,445.3299865722656,-2.08291957876095,449.2099914550781,-1.300139247946949,447.010009765625,0.14386308083091404
10394,2021-06-07,444.45001220703125,450.5799865722656,443.4599914550781,449.2999877929688,2782000.0,-0.009604237153049255,-1.0849128262870522,23.096061618951005,44.231030651020845,45.41491154770818,14.102791407349798,14.005737706088667,24.532915729291346,31.22747643533222,9.21374002728656,7.1199951171875,-1.9631050830528238,-13.212989807128906,-29.207538665144227,2.7815590508864148,-21.210264236136595,-5.215715378121217,32.72980179296883,3.6066313722787116,-43.52060758821525,7.997274429007673,6,17.624984741210938,17.624984741210938,28.48748779296875,29.114974975585938,66.32998657226562,0,0.1633704204236579,1.0303493330302609,448.760009765625,-2.0509292062900117,445.3299865722656,-2.08291957876095,449.2099914550781,0.1633704204236579
10395,2021-06-08,441.0,444.0,438.7200012207031,441.7699890136719,2819400.0,-0.00776243022224099,1.0191157506549886,0.15876142055321854,40.947201413461976,44.85968995762148,15.85600442448316,16.533733945459574,27.945420594347638,34.06017589359266,9.839623006447024,5.730010986328125,-2.6680969753752493,-15.539501953125011,-32.91377765123093,1.8347737449809074,-24.226639802177942,-6.85236410407208,34.15662464730474,16.55773855035848,-30.250923171719194,8.68713784905295,6,18.705001831054688,18.705001831054688,31.9375,28.539993286132812,73.47998046875,1,0.18530605601615657,-1.0849128262870522,444.45001220703125,1.0303493330302609,448.760009765625,-2.0509292062900117,445.3299865722656,0.18530605601615657
10396,2021-06-09,448.2099914550781,449.9100036621094,442.489990234375,444.6499938964844,1795700.0,0.016349186972966168,1.132181035314339,-4.623439419761405,44.540217504444755,45.45777085365748,6.892321738480462,8.516802100495795,20.82896339540696,26.345172476328912,9.758849671674794,8.910003662109375,-3.0657727705695947,-7.540010070800804,-24.92189060438318,9.841870462781571,-16.23095033759199,1.1509301959903837,24.031703318098494,68.91792161164855,23.43202475220967,8.690940266791193,6,11.495010375976562,11.495010375976562,26.635009765625,18.324996948242188,71.57998657226574,2,0.15706922031777193,1.0191157506549886,441.0,-1.0849128262870522,444.45001220703125,1.0303493330302609,448.760009765625,0.15706922031777193
10397,2021-06-10,464.9100036621094,465.70001220703125,447.7999877929688,448.7900085449219,2679600.0,0.0372593483532484,1.0226002337955156,4.528091621376035,49.785065170891485,45.05627276339988,-10.04578608363164,-7.784498939967989,4.64735895573358,9.132655570256134,9.443292170871846,17.900024414062443,-3.2580991229477263,8.653501892089821,-9.193510510455042,26.500514294634684,-0.27000430918263874,17.57700809336228,4.649955626869371,97.07187463592138,54.558685217309545,8.92350620127244,6,-5.2050018310546875,-5.2050018310546875,11.43499755859375,1.3499908447265625,56.709991455078125,3,0.11260245142318537,1.132181035314339,448.2099914550781,1.0191157506549886,441.0,-1.0849128262870522,444.45001220703125,0.11260245142318537
10398,2021-06-11,465.1499938964844,465.8999938964844,461.1600036621094,464.0700073242188,1935000.0,0.0005162079380625073,2.6744301581481174,0.06699670591798519,51.639629757575975,44.65370976969537,-12.778701108909843,-7.7749309931672315,4.780965330704134,8.308652564763293,9.077867288021215,4.739990234375,-3.5414129664458756,8.481993103027321,-9.803564160714927,26.76755036676957,-0.6607855288438031,17.624771734898445,1.9427687470323463,97.24061735797196,54.49475951987806,9.14277863187111,6,-10.334991455078125,-5.4449920654296875,11.32000732421875,1.1100006103515625,57.43002319335949,4,0.10650329828005223,1.0226002337955156,464.9100036621094,1.132181035314339,448.2099914550781,1.0191157506549886,441.0,0.10650329828005223
10399,2021-06-14,470.0700073242188,470.9400024414063,463.3900146484375,464.70001220703125,1452700.0,0.01057726215692334,1.1237702807107726,4.972279521885646,54.20489232177375,46.31194633221807,-19.678791073857724,-12.46783036800872,0.3020018356054379,2.692224561943874,9.072284777201581,7.549987792968807,-2.9757478728305955,12.852006530761798,-6.375231630890937,32.079244692414534,3.2383874499354306,22.465625611588166,-31.350006103515682,97.29982903716193,54.36262558268075,9.61361908082637,6,-15.24000549316412,-10.36500549316412,6.967491149902287,-3.8100128173828693,44.19000244140619,0,0.09409232620587837,2.6744301581481174,465.1499938964844,1.0226002337955156,464.9100036621094,1.132181035314339,448.2099914550781,0.09409232620587837
10400,2021-06-15,470.0799865722656,473.4400024414063,467.5899963378906,472.75,1260700.0,2.122928051417894e-05,1.8888788419949587,-0.4972096565206467,53.406789629101986,47.11889459383372,-17.96093368470804,-11.727591368446497,0.44923840555139805,2.0343849695928498,8.87807569222373,5.850006103515682,-4.319868333330078,12.003987121582043,-7.934056459026522,31.942030702190607,2.0349653312777605,21.973008911886325,-30.71558532714846,89.14373329915087,46.953959700342594,9.969021790304279,6,-13.999984741210938,-10.374984741210938,7.730010986328125,-3.8199920654296875,54.420013427734375,1,0.08658103592924271,1.1237702807107726,470.0700073242188,2.6744301581481174,465.1499938964844,1.0226002337955156,464.9100036621094,0.08658103592924271
10401,2021-06-16,468.4200134277344,477.3200073242188,465.92999267578125,468.05999755859375,1691700.0,-0.0035312567902230363,-3.9307149132367853,-0.13483672606325223,55.059703314060094,48.55155922729524,-14.85121937393842,-9.465245813943397,2.142383536077432,2.994501643583817,8.508861128053265,11.390014648437557,-5.741535578081596,9.65351257324221,-10.730671395318268,30.03769654180269,-0.5385794110380289,19.84560455752245,-27.69258813476563,69.85098913277186,23.428962471786974,10.192091984280236,6,-10.400009155273438,-8.715011596679688,9.042488098144531,-2.1600189208984375,63.839996337890625,2,0.09833048486541984,1.8888788419949587,470.0799865722656,1.1237702807107726,470.0700073242188,2.6744301581481174,465.1499938964844,0.09833048486541984
10402,2021-06-17,486.0799865722656,489.3200073242188,468.0499877929688,468.8399963378906,2237300.0,0.03770114990455187,-1.2603625136615704,47.886750868864965,57.4610393393681,50.14172990018877,-29.192861500048082,-26.172875670265398,-15.202442235532601,-15.33728287208885,8.397345461268893,21.27001953125,-3.5911085811531507,25.85698699951172,2.1304966208242035,49.583477378199234,13.993741810167933,37.720232188855505,-43.15700635742189,88.49424598508566,46.70733050539585,11.86324518934377,6,-22.059982299804688,-22.059982299804688,-13.634986877441406,-19.819992065429688,43.040008544921875,3,0.06935070849716318,-3.9307149132367853,468.4200134277344,1.8888788419949587,470.0799865722656,1.1237702807107726,470.0700073242188,0.06935070849716318
10403,2021-06-18,482.4700012207031,488.05999755859375,480.4400024414063,483.1400146484375,2321300.0,-0.007426731096294215,-2.221977766737906,-0.03886390993414997,57.066585703183485,51.56790268376239,-22.683679014191,-22.356020443201146,-11.478140892749764,-12.25128201887884,9.291318104707742,7.619995117187443,-2.2123222785381813,21.38800201416018,-4.275783804156731,47.05178783247709,8.556109105001724,34.219894923318634,-35.83525883710939,73.58269171470454,31.808762958320685,12.83189290915846,6,-18.449996948242188,-18.449996948242188,-10.9425048828125,-16.210006713867188,47.810028076171875,4,0.08114492879853774,-1.2603625136615704,486.0799865722656,-3.9307149132367853,468.4200134277344,1.8888788419949587,470.0799865722656,0.08114492879853774
10404,2021-06-21,483.55999755859375,487.0,476.7200012207031,484.2200012207031,1111300.0,0.0022592002303414294,2.3054651967205877,0.9850603507173764,75.96988917906467,55.459312435496024,-19.71583456868177,-22.95149098570937,-12.67639175973045,-13.459477343419508,10.339261123936222,10.279998779296875,0.058987313428986,21.416998291015602,-6.149783654889461,48.983780236920666,7.633607318063071,35.200389263968134,-33.51043397975002,75.37406516327333,27.39322401606256,13.78339097295252,6,-17.654998779296875,-19.539993286132812,-12.282501220703125,-17.300003051757812,44.71002197265625,0,0.08069323295610697,-2.221977766737906,482.4700012207031,-1.2603625136615704,486.0799865722656,-3.9307149132367853,468.4200134277344,0.08069323295610697
10405,2021-06-22,492.2099914550781,492.3999938964844,482.9700012207031,484.3200073242188,1840600.0,0.01788815026089141,1.2805333018439726,-11.954455079298938,77.9875228226515,59.17567969307456,-22.727846166146037,-30.839573159795293,-21.24286869994387,-22.402110995599458,11.603654093264065,9.42999267578125,2.4517601562287155,28.579492187500023,-2.09477571079708,59.253760085797126,13.242358238351471,43.916626136648574,-39.01879237660438,99.28219708105777,44.386520323647574,15.337133949148562,6,-22.110000610351562,-26.649993896484375,-20.9324951171875,-25.949996948242188,41.560028076171875,1,0.044797990072006355,2.3054651967205877,483.55999755859375,-2.221977766737906,482.4700012207031,-1.2603625136615704,486.0799865722656,0.044797990072006355
10406,2021-06-23,494.0199890136719,494.1600036621094,489.1499938964844,490.8900146484375,1358000.0,0.0036772873164216957,1.9384189942634173,0.39670223834702206,82.56859009898727,62.81829357397409,-19.39602828021168,-31.92354511546614,-23.232545236516614,-24.708279924584076,12.99033959213951,5.010009765625,5.390846490574404,28.889489746093773,-4.663909210993722,62.44288870318127,12.112790267550054,45.66618922463749,-36.90791045339705,99.46375119364448,36.50951387172275,16.776699478543737,6,-16.3599853515625,-27.579986572265625,-23.61248779296875,-27.759994506835938,45.990020751953125,2,0.061697930578036964,1.2805333018439726,492.2099914550781,2.3054651967205877,483.55999755859375,-2.221977766737906,482.4700012207031,0.061697930578036964
10407,2021-06-24,495.3599853515625,498.42999267578125,493.5499877929688,495.0,1326600.0,0.002712433439314932,-1.9938590578896824,0.11501223638154111,82.06718411370395,66.1991329468772,-17.838353003422924,-32.100002154373556,-24.52081410517974,-26.633822634709816,14.164526978355592,4.880004882812443,9.312751658785146,28.44598693847655,-7.589962076272968,64.48193595322607,10.42801243110182,46.46396144585128,-33.802155779067505,85.85901182609331,15.897550122102416,18.017974507374745,6,-14.449981689453125,-26.784988403320312,-26.602493286132812,-29.099990844726562,38.320007324218636,3,0.074491330558067,1.9384189942634173,494.0199890136719,1.2805333018439726,492.2099914550781,2.3054651967205877,483.55999755859375,0.074491330558067
10408,2021-06-25,492.8699951171875,497.7099914550781,491.1900024414063,495.0,4676100.0,-0.005026627721267829,-1.375227909458827,-5.916920990166158,84.17564087430998,69.52921611938123,-12.29580500965676,-29.517499921596936,-22.533731309988752,-24.798662937396557,15.305191847890118,6.519989013671818,12.72403121058153,24.936497497558605,-12.872569635283128,62.74556463040034,6.031963931137739,43.84103106397947,-26.15006271023242,74.38968333958866,-3.8014190674883253,18.904533566420877,6,-10.69000244140625,-24.294998168945312,-24.112503051757812,-26.05499267578125,44.1199951171875,4,0.07354880670181796,-1.9938590578896824,495.3599853515625,1.9384189942634173,494.0199890136719,1.2805333018439726,492.2099914550781,0.07354880670181796
10409,2021-06-28,505.1000061035156,505.739990234375,492.010009765625,493.67999267578125,1449600.0,0.024813867972263592,1.1622047660355685,-5.3614963608229695,90.2537576873765,73.62332368141173,-21.271141289788886,-41.04826498258922,-35.08783771194277,-37.32667657107356,15.979838456333567,13.72998046875,14.966653421136357,35.386508178710926,-5.923039078580473,76.69605543600233,14.731734550065198,56.041281807356654,-33.94066525892487,97.1893524828883,10.739299172118848,20.654773628645703,6,-19.2650146484375,-32.87001037597656,-38.602508544921875,-38.285003662109375,33.779998779296875,0,0.049851559867530426,-1.375227909458827,492.8699951171875,-1.9938590578896824,495.3599853515625,1.9384189942634173,494.0199890136719,0.049851559867530426
10410,2021-06-29,508.239990234375,510.6000061035156,500.760009765625,504.80999755859375,1349900.0,0.006216559281165157,1.4147157942035498,0.3003492681936127,89.7287102740769,77.47543556585804,-20.59462501771867,-41.49323226765438,-38.351896329831675,-40.569639625932155,17.01897642872546,9.839996337890625,17.329403080989493,35.464993286132824,-7.789846440736824,78.71983301300247,13.837573422698028,57.09241314956762,-31.54774548741875,88.99760127704253,0.31622540341042793,21.627419863434813,6,-18.914993286132812,-33.579986572265625,-41.267494201660156,-41.42498779296875,34.1099853515625,1,0.03941057311849505,1.1622047660355685,505.1000061035156,-1.375227909458827,492.8699951171875,-1.9938590578896824,495.3599853515625,0.03941057311849505
10411,2021-06-30,504.4700012207031,508.8500061035156,503.2900085449219,507.5,1010000.0,-0.007417733917264857,-1.0630849455607834,-0.8833834546328095,81.58741437321387,80.15614390295201,-12.486233331290464,-35.1744463720525,-34.58213038417932,-36.983079133690296,18.114270708369727,5.55999755859375,19.184152179583634,28.9320037841797,-15.03865841355639,72.90266598191585,6.946672685311626,50.91733488304777,-21.67435942956621,68.41832186369437,-18.408509415934375,21.98533109886807,6,-10.80999755859375,-29.80999755859375,-38.11750793457031,-37.654998779296875,33.73001098632801,2,0.05808079417933176,1.4147157942035498,508.239990234375,1.1622047660355685,505.1000061035156,-1.375227909458827,492.8699951171875,0.05808079417933176
10412,2021-07-01,509.5299987792969,509.5700073242188,503.260009765625,505.8399963378906,1129300.0,0.010030323996173651,2.3474614687215976,-1.2178230785500619,82.90338345694543,83.02689920892556,-15.500026392127666,-37.079201456566466,-39.520694640404315,-42.25003884815942,19.097515233957154,6.309997558593807,21.50270840823748,30.782000732421864,-13.276790238287504,74.84079170313123,8.752605247067152,52.811396217776576,-21.729571411931772,94.48734094621769,8.606920590178404,22.02939548535469,7,-15.8699951171875,-34.8699951171875,-43.17750549316406,-42.714996337890625,31.62997436523426,3,0.059819855669637434,-1.0630849455607834,504.4700012207031,1.4147157942035498,508.239990234375,1.1622047660355685,505.1000061035156,0.059819855669637434
10413,2021-07-02,513.3200073242189,514.6300048828125,507.42999267578125,508.9100036621094,923400.0,0.007438244174046371,1.0483679821496343,1.1951221529351748,82.61203529755042,83.76491544431285,-16.152351453001188,-37.71838690297602,-43.26522966754521,-46.123923823255836,20.335744899429837,7.20001220703125,24.16715966645171,31.344009399414176,-12.923445114997776,75.61146391382613,9.2102821422082,53.47773665662015,-21.415655784346654,94.20867444132094,9.369030985247775,22.13372725720597,7,-14.520004272461051,-36.64500427246105,-46.96751403808605,-46.505004882812614,27.049987792968636,4,0.039663338777096824,2.3474614687215976,509.5299987792969,-1.0630849455607834,504.4700012207031,1.4147157942035498,508.239990234375,0.039663338777096824
10414,2021-07-06,517.0599975585939,518.4600219726561,513.280029296875,515.6699829101561,1288700.0,0.007285884401565523,1.4725127458121703,0.3151958036635338,83.53804050164987,84.38163963086822,-16.361186767130732,-37.6711239014611,-47.04043309670328,-49.85631963265291,21.585246402480625,5.179992675781136,25.543076400438224,31.453500366211074,-11.75276791978456,74.65976865220665,9.850366223213257,53.05663450920889,-20.610515350133596,92.09026300272195,7.473052161304295,21.6031341429978,7,-13.254989624023608,-38.46998596191423,-50.51000213623058,-50.244995117187614,20.200012207031136,1,0.03854483574417822,1.0483679821496343,513.3200073242189,2.3474614687215976,509.5299987792969,-1.0630849455607834,504.4700012207031,0.03854483574417822
10415,2021-07-07,522.719970703125,524.260009765625,517.0700073242189,519.97998046875,1433500.0,0.01094645335407085,1.4707621964008166,1.9711952226219662,86.66939528196859,84.83728465119948,-19.26400519287114,-38.88878279840094,-52.86239209743479,-55.622127265293614,22.644825048875667,7.200012207031136,27.574267337448703,33.02747497558596,-7.808462073922897,73.86341202509476,12.609506450831532,53.44544350034039,-21.86838054182556,92.66648065476191,5.926093080080975,20.41796852475441,7,-14.994964599609375,-41.22996520996094,-54.15747833251953,-55.90496826171875,19.2900390625,2,0.030915279854240474,1.4725127458121703,517.0599975585939,1.0483679821496343,513.3200073242189,2.3474614687215976,509.5299987792969,0.030915279854240474
10416,2021-07-08,518.6099853515625,520.8300170898439,511.4800109863281,512.0,1384000.0,-0.007862690507183134,-1.4444577419277924,2.412412011048739,76.88878596945816,84.26190707961663,-12.626970449159614,-30.814033789590553,-48.842341693677554,-51.86297750868766,24.10621930901302,11.239959716796875,28.184796876729934,25.397489929199196,-12.406966570249665,63.201946428648114,6.4952616794747655,44.29971817892363,-13.076711269397947,73.09512183779762,-12.868907039250587,18.90222824972445,7,-10.884979248046875,-37.11997985839844,-51.152488708496094,-51.79498291015625,26.030029296875,3,0.04577619194563298,1.4707621964008166,522.719970703125,1.4725127458121703,517.0599975585939,1.0483679821496343,513.3200073242189,0.04577619194563298
10417,2021-07-09,517.260009765625,519.9500122070311,514.5900268554689,519.0800170898439,1184200.0,-0.0026030651627780843,2.0112297906630507,-0.2753421115810252,79.87298206518919,83.7838338786032,-8.765578844502045,-26.710498553356956,-47.45735010946032,-50.75150390953536,26.001209457127622,5.359985351562273,27.860758207067136,21.430014038085915,-15.359046614539693,58.21907469071158,3.035483711773054,39.824544364398776,-7.981388546768358,58.40764770093892,-27.91951509236761,18.394530326312832,7,-9.125,-35.77000427246094,-49.802513122558594,-50.44500732421875,37.200012207031136,4,0.04048254658405592,-1.4444577419277924,518.6099853515625,1.4707621964008166,522.719970703125,1.4725127458121703,517.0599975585939,0.04048254658405592
10418,2021-07-12,514.6900024414061,520.9299926757811,512.9299926757811,519.6900024414061,1427600.0,-0.004968501866949526,1.1390430184737907,2.7472416915387803,76.06770814699557,82.20760615189423,-3.101009602702959,-21.332511255802615,-44.19125551761215,-48.41149765562619,27.903029290579774,8.0,27.074796961899324,16.38300628662097,-18.320377110237132,51.08638968347907,-0.9686854118081101,33.73469798504999,-3.2099914550780113,25.11730642946601,-60.00960022860677,17.35169169842904,7,-2.1799926757811363,-33.199996948242074,-49.62000274658192,-47.874999999999886,41.61999511718773,0,0.05142895835855765,2.0112297906630507,517.260009765625,-1.4444577419277924,518.6099853515625,1.4707621964008166,522.719970703125,0.05142895835855765
10419,2021-07-13,514.2999877929689,517.9099731445311,512.280029296875,513.9000244140625,941800.0,-0.0007577661244385636,-2.0934151617283945,-0.07999267578127274,71.46747366853901,80.17857986239001,-1.4178384393542274,-18.402504830119938,-43.283603135449766,-48.101844294813475,29.48627487210208,5.629943847656136,26.383924310961447,13.781492614746185,-18.925102811727925,46.488088041220294,-2.571805098490813,30.13479032798324,9.960021972656136,22.065548325473998,-58.739775364295525,16.35329771323704,7,-0.5399780273438637,-32.8099822998048,-51.95498657226574,-47.484985351562614,30.359985351562273,1,0.0506902740482138,1.1390430184737907,514.6900024414061,2.0112297906630507,517.260009765625,-1.4444577419277924,518.6099853515625,0.0506902740482138
10420,2021-07-14,510.7799987792969,516.8900146484375,509.4700012207031,516.5599975585939,863900.0,-0.006844233127007104,1.3043402029124236,-14.451320006100252,65.76376737713727,78.42039686282594,2.7941789193571367,-12.308075341775123,-39.184328127306685,-44.52478747954183,30.827298114798378,7.420013427734375,25.770759939994832,8.226502990722679,-21.42816798660658,37.88117396805194,-6.600832497941951,23.05383847938731,13.240411376953148,11.4310517920437,-64.24582269894758,14.827335488664627,7,2.980010986328125,-29.289993286132812,-48.70500183105469,-43.964996337890625,41.100006103515625,2,0.051842302066666957,-2.0934151617283945,514.2999877929689,1.1390430184737907,514.6900024414061,2.0112297906630507,517.260009765625,0.051842302066666957
10421,2021-07-15,514.47998046875,515.8200073242189,509.3999938964844,509.92999267578125,1074800.0,0.007243787341508323,-1.2887808168505748,-0.7871952861419388,67.21904757716806,76.67769287618401,0.7414021903313142,-13.04948573504447,-42.182386258404335,-47.89683882808612,31.94965390198726,6.420013427734489,23.390588914883665,9.623486328125011,-15.708906360133483,34.95587901638345,-3.0427100160042073,22.28968267225423,8.958413330078201,44.05886478832276,-29.07713523293011,12.66619634412923,7,1.365020751953125,-31.10498046875,-54.77497863769531,-47.66497802734375,40.52001953125,3,0.05351039951407244,1.3043402029124236,510.7799987792969,-2.0934151617283945,514.2999877929689,1.1390430184737907,514.6900024414061,0.05351039951407244
10422,2021-07-16,519.7899780273439,521.5,513.8800048828125,514.760009765625,1080800.0,0.010321096563866039,-1.244482997294309,1.105490495928768,73.07167196217787,75.61765250558707,-3.308040738261525,-16.553218795696466,-46.794557588577845,-52.773326281141976,32.49007331819185,7.6199951171875,21.11548746982544,13.247984313964935,-11.297790732789053,37.79375936071898,0.9750967905879406,25.52087183734193,2.8061117773437445,85.86759413154928,12.357696718925283,12.27288752337702,7,-2.959976196289176,-33.75997924804699,-60.084976196289176,-50.9299774169923,32.820007324218636,4,0.04780784099647728,-1.2887808168505748,514.47998046875,1.3043402029124236,510.7799987792969,-2.0934151617283945,514.2999877929689,0.04780784099647728
10423,2021-07-19,521.6199951171875,522.7000122070311,516.219970703125,518.5499877929689,1317300.0,0.0035206855984195595,1.4780076789320158,0.6103432794165463,67.22989124034387,73.8056359209975,-4.287797933563979,-16.126653390439287,-47.96750052579648,-54.12046145283608,33.0906634361199,6.480041503906136,20.4442789498338,13.120501708984364,-9.512035640820159,35.753039058788886,1.8042330340821309,24.436770383886596,-12.220001220703125,91.8795819327016,20.482411198786792,11.31626867490226,7,-4.7899932861328125,-28.909988403320312,-61.91499328613281,-52.75999450683594,28.8699951171875,0,0.06295776075089066,-1.244482997294309,519.7899780273439,-1.2887808168505748,514.47998046875,1.3043402029124236,510.7799987792969,0.06295776075089066
10424,2021-07-20,522.5800170898439,529.5499877929689,520.0499877929689,521.8599853515625,1145400.0,0.0018404623703902612,-3.377853094632263,0.2345374659536432,65.6687531928119,71.47223124442455,-4.897483397751898,-14.77081494375392,-48.19126319563901,-54.50424717294891,34.28897891455817,9.5,19.154960065606815,12.129522705078216,-8.044746448498472,32.303791858654904,2.042388128289872,22.21665728186656,-12.914022827148528,65.4095641967364,-3.6058962412226663,10.087134576788339,7,-3.105026245117301,-26.110015869140682,-65.3200149536134,-53.7200164794923,25.5,1,0.06454510192828722,1.4780076789320158,521.6199951171875,-1.244482997294309,519.7899780273439,-1.2887808168505748,514.47998046875,0.06454510192828722
10425,2021-07-21,514.260009765625,522.969970703125,507.1600036621094,522.969970703125,1113000.0,-0.01592102080472102,2.630318701648167,-12.096634737643255,59.729690875110734,69.56566512283038,2.3426302976242823,-4.968935762610272,-39.05595050748855,-45.628339398028174,34.58024790912592,15.809967041015625,17.432112762527936,2.7070144653320085,-15.59306715869559,21.007096089359607,-6.4430263466817905,11.857055277345808,15.289978027343864,31.710634817868787,-35.836215535910874,9.150040812013808,7,4.0949859619140625,-16.520019531249943,-56.99250793457031,-45.40000915527344,38.510009765625,2,0.0591139944806538,-3.377853094632263,522.5800170898439,1.4780076789320158,521.6199951171875,-1.244482997294309,519.7899780273439,0.0591139944806538
10426,2021-07-22,524.5,525.7999877929689,518.6599731445311,519.7100219726561,868400.0,0.019912087348658236,-1.072550426532725,-0.5499425384011791,63.48892781424351,67.74521465050307,-7.793575246524028,-13.50053818609183,-48.36192202514616,-55.39860927217666,34.85106472738963,11.539978027343864,15.389696951641383,11.423004150390625,-5.772520102832232,28.618528403613425,2.8252420237791966,20.020766277002053,5.049987792968864,77.44532660919306,12.756598960348882,8.597762126611407,7,-6.1450042724609375,-26.760009765624943,-66.60749816894531,-55.63999938964844,24.010009765625,3,0.05220210654492363,2.630318701648167,514.260009765625,-3.377853094632263,522.5800170898439,1.4780076789320158,521.6199951171875,0.05220210654492363
10427,2021-07-23,532.260009765625,533.1500244140625,525.4600219726561,527.2100219726561,1005100.0,0.014795061516920782,1.2518252415038358,1.054282037232889,65.92668590996423,66.61843440194404,-14.753569156087224,-19.34624011567837,-54.78124996810385,-62.67972193981427,35.051970219270835,8.6500244140625,12.569774952110208,17.3380126953125,0.22831258439464364,34.447712806230356,8.783162639853572,25.892862750771428,-25.100006103515625,96.57555237476824,34.14943684867838,8.554850055458935,7,-12.104995727539062,-31.660003662109375,-73.39750671386719,-63.40000915527344,26.27001953125,4,0.042723461874184965,-1.072550426532725,524.5,2.630318701648167,514.260009765625,-3.377853094632263,522.5800170898439,0.042723461874184965
10428,2021-07-26,529.1199951171875,533.0,525.3900146484375,528.739990234375,874500.0,-0.0058993999000980235,-1.149726719426197,0.07524867353968334,60.24464879371013,65.37145386029638,-10.450369848945684,-14.072737518197869,-50.37838841003696,-58.896173756663984,35.53736996403938,7.6099853515625,11.256946229170467,12.385498046875,-2.4121757628815885,27.18317185663159,4.986661141996706,19.784334951753294,-21.440191040039053,84.49393582507183,24.753532290038166,7.3988369048783005,7,-8.964981079101562,-24.184982299804688,-65.09999084472656,-60.25999450683594,25.830017089843636,0,0.044394448236968476,1.2518252415038358,532.260009765625,-1.072550426532725,524.5,2.630318701648167,514.260009765625,0.044394448236968476
10429,2021-07-27,530.280029296875,534.5,527.5599975585939,528.3599853515625,1091500.0,0.0021923839401127854,-2.9431613261203178,5.0526823000321235,56.95369034452944,64.39255641222886,-10.175295177171847,-13.965650843784715,-50.3053701475651,-59.247707667065924,35.5798589464073,6.940002441406136,9.90941866533251,12.286531066894554,-2.6274775241003,27.200539657889408,4.829526771397127,19.74353536239198,-22.090820812988284,84.56484539730343,27.791848239333852,7.457004295497414,7,-9.450027465820312,-24.670028686523438,-66.26002502441406,-61.42002868652344,31.43994140625,1,0.03811186509191655,-1.149726719426197,529.1199951171875,1.2518252415038358,532.260009765625,-1.072550426532725,524.5,0.03811186509191655
10430,2021-07-28,528.27001953125,529.1799926757811,516.0,518.0,1814500.0,-0.003790468534691338,1.180319261719916,5.34884608048827,59.24227046736325,63.50624784447277,-6.060775290030165,-10.938946580528864,-46.86197854064301,-56.51906001952955,34.84787278725129,14.280029296875,8.93118022690419,9.275019836425827,-5.571189790430822,24.121229463282475,1.8519150229975594,16.69812464985415,-19.02837938671877,66.32442989864865,11.136223798512717,7.423104813428311,7,-7.4400177001953125,-19.535018920898438,-63.307518005371094,-59.41001892089844,37.199951171875,2,0.037499757370618614,-2.9431613261203178,530.280029296875,-1.149726719426197,529.1199951171875,1.2518252415038358,532.260009765625,0.037499757370618614
10431,2021-07-29,533.77001953125,535.4099731445311,529.9500122070311,531.530029296875,1000800.0,0.010411342299682769,-1.0221986120215256,0.21810963723672325,64.63391410947352,62.56871919417229,-9.53995372724546,-14.89498766203269,-50.88961417188017,-61.14905494360721,34.25035433566095,7.139953613281136,8.714539716833087,13.310018920898415,-1.281602995338062,27.90164083713489,6.0142079627801195,20.60582987901671,-23.518044992499995,91.55097433123856,35.25107492517398,7.295810958118241,7,-12.485031127929688,-21.490036010742188,-65.94002532958984,-64.91001892089844,34.3399658203125,3,0.03559585459049486,1.180319261719916,528.27001953125,-2.9431613261203178,530.280029296875,-1.149726719426197,529.1199951171875,0.03559585459049486
10432,2021-07-30,540.010009765625,543.2999877929689,531.3800048828125,534.8900146484375,1412800.0,0.011690409738364327,1.0376124199236074,2.285722070844687,71.07188282240504,62.99560714773463,-14.092029216818219,-19.746841293822627,-55.62981144317769,-66.6058107169946,33.774772204280545,11.919982910156364,9.349402702661678,18.02600860595703,1.9496470271899398,34.10237018472412,9.987827816573486,26.064189395340577,-28.248555310528104,87.94879304601301,26.560060805857958,8.038180789383535,7,-14.780014038085938,-22.765014648437386,-67.96000671386719,-71.15000915527344,29.15997314453125,4,0.015740448966287124,-1.0221986120215256,533.77001953125,1.180319261719916,528.27001953125,-2.9431613261203178,530.280029296875,0.015740448966287124
10433,2021-08-02,533.6799926757811,544.3599853515625,531.8800048828125,542.0800170898439,1147400.0,-0.011722036583342588,-1.0799967447916667,-1.6406313329995914,64.67735628050224,62.88545193525579,-6.561398610852166,-12.451702567518964,-48.11149840385366,-59.40932714718332,32.99838851850909,12.47998046875,9.53291827201167,10.67799224853502,-5.664652231423361,27.0206367284934,2.5066700085558296,18.84931448851421,-19.39545555365453,62.341332185515576,-3.8553935807124944,8.171322239979196,8,-7.919998168945199,-15.904998779296761,-58.937492370605355,-64.81999206542957,38.900024414062614,0,0.04656355299455761,1.0376124199236074,540.010009765625,-1.0221986120215256,533.77001953125,1.180319261719916,528.27001953125,0.04656355299455761
10434,2021-08-03,536.989990234375,538.4199829101561,532.2999877929689,534.239990234375,934100.0,0.006202214068393497,1.181822138085609,-0.32738000087191943,69.91335356706448,64.01697001213954,-8.506981918502788,-14.958994325492313,-50.07513520306509,-62.13505579537383,31.964379558826288,6.119995117187273,8.99033450456659,12.991490173339798,-4.232335834731202,30.215316181410856,4.379577169304298,21.6034031773753,-19.69790828930479,74.0126977294738,0.8517802298927251,8.61191300403552,8,-6.80999755859375,-18.80499267578125,-61.61249542236328,-68.12998962402344,31.7900390625,1,0.03344572952806302,-1.0799967447916667,533.6799926757811,1.0376124199236074,540.010009765625,-1.0221986120215256,533.77001953125,0.03344572952806302
10435,2021-08-04,538.8800048828125,541.2999877929689,535.4099731445311,538.8699951171875,854600.0,0.003519645957669626,1.428884246558083,0.0036399147727272725,69.06248271468584,64.63625388996645,-7.305650726095223,-16.418025670226598,-50.5729363076191,-63.263729094860196,30.63990752356336,5.890014648437727,9.059921972380835,14.073503112792991,-4.370740487280614,32.5177467128666,4.851381312756189,23.295624912829794,-18.88113259709303,61.97091823984646,-14.256898727248817,9.222121800036808,8,-8.70001220703125,-16.32000732421875,-59.847511291503906,-66.65000915527344,33.08001708984375,2,0.042384140464219566,1.181822138085609,536.989990234375,-1.0799967447916667,533.6799926757811,1.0376124199236074,540.010009765625,0.042384140464219566
10436,2021-08-05,542.3499755859375,543.1099853515625,536.7100219726561,540.969970703125,781100.0,0.0064392270481061775,3.413730689902002,137.8658536585366,68.14668838635097,64.8829208317872,-8.914814869889483,-18.991993932128253,-52.631958754966206,-65.98165518032965,30.04816617360549,6.399963378906364,9.356276555790714,16.356474304199196,-3.4164491299942483,36.12939773839264,6.470012587102474,26.242936021295918,-19.91499199363375,84.5145393672648,9.11340263355757,9.886461717096733,8,-12.16998291015625,-18.53997802734375,-60.35747528076172,-67.68997192382812,16.780029296875,3,0.04262929133943327,1.428884246558083,538.8800048828125,1.181822138085609,536.989990234375,-1.0799967447916667,533.6799926757811,0.04262929133943327
10437,2021-08-06,538.2000122070311,542.0,533.5800170898439,539.2899780273439,765800.0,-0.007651818135370747,1.5867804237764511,-0.7898275099515137,62.85670472842287,65.17314926897751,-4.284179934999656,-13.905778739936068,-46.95058959530792,-60.994113798641706,29.276852236092644,8.769958496093636,10.59419508691019,11.159510803222588,-8.882031474775658,31.201053081220778,1.1387396642235217,21.180281942221654,-13.572528438801555,50.641163582298866,-21.7388566374213,10.020771138999104,8,-8.020019531249886,-14.390014648437386,-54.04000854492176,-63.54000854492176,24.200012207031364,4,0.05557408484975257,3.413730689902002,542.3499755859375,1.428884246558083,538.8800048828125,1.181822138085609,536.989990234375,0.05557408484975257
10438,2021-08-09,541.1599731445311,546.0499877929689,539.1300048828125,543.8300170898439,861700.0,0.005499741490829546,-1.0564644852354688,2.4496584163957107,63.97409861110064,65.95319463192986,-5.986174842090804,-15.579781493628616,-48.725498763919745,-63.0297868225299,28.80119781946436,7.849975585937727,10.955085939925993,12.79597320556627,-7.30740655924626,32.89935297037886,2.744283323159948,22.84766308797259,-14.559239217968297,64.43625710227107,-8.460907494519802,10.051689882406288,8,-10.134979248046761,-14.554977416992074,-56.99996948242176,-66.49996948242176,21.800048828125114,0,0.05175920458947969,1.5867804237764511,538.2000122070311,3.413730689902002,542.3499755859375,1.428884246558083,538.8800048828125,0.05175920458947969
10439,2021-08-10,540.3699951171875,546.5999755859375,539.219970703125,540.780029296875,903200.0,-0.001459786507773786,-4.446331246340255,0.15356832624695807,72.1458922632827,67.38693038703202,-4.039182073089933,-13.424862056315305,-46.63914602200157,-61.360868092695284,28.406307092585216,7.3800048828125,10.523228508908005,10.702494812011764,-8.93666123605692,30.34165086008045,0.882916787977365,20.522072836046164,-11.435350726655884,52.150535114077556,-24.884214390796544,9.819578024034348,8,-2.095001220703125,-13.490005493164062,-52.63249206542969,-63.69499206542969,20.070007324218636,1,0.05960734730593442,-1.0564644852354688,541.1599731445311,1.5867804237764511,538.2000122070311,3.413730689902002,542.3499755859375,0.05960734730593442
10440,2021-08-11,537.260009765625,543.9600219726561,534.030029296875,540.4500122070311,898900.0,-0.005755288745978637,-1.058037380221981,7.779845192021158,62.31187089084089,67.12892558496173,0.5365665378191125,-8.674068252086045,-41.51716528835556,-57.369287738009575,28.14043761268858,9.929992675781136,10.71089927211085,6.2685089111328125,-11.489555680880244,24.02657350314587,-2.610523384873659,15.147541207139284,-5.852219007736608,28.264242753809395,-46.7060575738908,8.879032296006528,8,1.72998046875,-10.380020141601562,-46.06250000000006,-58.66999816894537,59.53997802734375,2,0.058668091721548965,-4.446331246340255,540.3699951171875,-1.0564644852354688,541.1599731445311,1.5867804237764511,538.2000122070311,0.058668091721548965
10441,2021-08-12,542.010009765625,543.1400146484375,535.9500122070311,536.6400146484375,603200.0,0.008841156821018936,-1.130371093749962,-1.6833827609299366,59.98772042585859,65.89735198534547,-3.26502358023788,-11.864117139931409,-44.22941434113943,-61.35520447773388,27.870304271465407,7.190002441406364,11.27066356076648,9.642007446289085,-6.957226418584355,26.241241311162526,1.342390513852365,17.941624378725805,-8.475313131809685,64.74669391849734,-7.181254762446244,8.29961693243672,8,-2.77001953125,-15.130020141601562,-47.402503967285156,-60.52000427246094,48.19000244140625,3,0.05525730460214606,-1.058037380221981,537.260009765625,-4.446331246340255,540.3699951171875,-1.0564644852354688,541.1599731445311,0.05525730460214606
10442,2021-08-13,544.6400146484375,544.6900024414061,540.6400146484375,541.9600219726561,608300.0,0.0048523179192756505,1.913693547324898,0.49906799118003525,66.06629716963243,66.05167875080437,-5.776673482879573,-13.214477446376577,-44.62401008872763,-63.15576277935128,27.19609340955357,4.049987792968636,12.008772653596452,11.029510498046875,-5.323880000503209,27.38290099659696,2.85281524877189,19.20620574732186,-10.6099853515625,84.40756314762122,13.487946191759804,8.17669524927503,8,-5.190032958984375,-17.760025024414062,-50.032508850097656,-63.15000915527344,52.39996337890625,4,0.026604711083757282,-1.130371093749962,542.010009765625,-1.058037380221981,537.260009765625,-4.446331246340255,540.3699951171875,0.026604711083757282
10443,2021-08-16,554.4600219726561,554.5399780273439,542.719970703125,546.4099731445311,1141400.0,0.018030271482269544,1.8794308314498505,3.0037577717550934,71.22545221922532,66.19746748993336,-13.789122850614604,-21.553083243088736,-52.15898645785592,-71.9747778519212,26.67554117373786,11.820007324218864,12.244329710458032,19.20751647949203,1.3937708871096675,37.02126207187439,10.300643683300791,28.114389275683266,-18.670200195312418,99.6101596559871,29.16009510081014,8.906872796191188,8,-10.400024414062273,-23.610031127929574,-59.647514343261605,-72.97001647949207,52.169982910156364,0,0.014320243348036943,1.913693547324898,544.6400146484375,-1.130371093749962,542.010009765625,-1.058037380221981,537.260009765625,0.014320243348036943
10444,2021-08-17,556.3099975585939,557.5900268554689,552.1199951171875,553.969970703125,830300.0,0.003336535570870991,1.2326270816984344,0.29068480271738895,74.68313760129115,66.82198469955617,-14.092307454858542,-21.867696032835852,-51.516376461233165,-72.75366279372383,25.725545520956437,5.470031738281364,11.55905662028863,19.37099304199228,0.26874347606371884,38.47324260792084,9.819868259027999,28.92211782495656,-17.520150781250095,94.56693790527117,22.620322857950356,9.551124782964276,8,-10.7249755859375,-23.9349822998048,-59.30998992919933,-74.8199920654298,51.919982910156136,1,0.011953810722882041,1.8794308314498505,554.4600219726561,1.913693547324898,544.6400146484375,-1.130371093749962,542.010009765625,0.011953810722882041
10445,2021-08-18,544.6599731445311,555.989990234375,544.3200073242189,553.969970703125,913100.0,-0.02094160533729339,-1.3363494730411178,-3.9785857742767012,58.649700253351924,65.7667637958896,-1.7167018840275432,-8.246195368583471,-37.34652782973433,-60.3731541927674,26.108032882530292,11.989990234375,11.469358419993,6.200970458984216,-9.906068687021502,22.308009604989934,-1.8525491140186432,14.254490031987075,-2.4860939531248505,40.24933013679269,-28.01052195482771,8.05351957300284,8,0.9250488281252274,-12.284957885742074,-47.034965515136605,-63.169967651367074,65.12005615234386,2,0.028972258059961398,1.2326270816984344,556.3099975585939,1.8794308314498505,554.4600219726561,1.913693547324898,544.6400146484375,0.028972258059961398
10446,2021-08-19,551.8800048828125,554.27001953125,542.3800048828125,544.0399780273439,834900.0,0.013256035130684074,-1.1308321255708387,-0.8421083685711251,59.28359753605966,65.36975188562702,-8.317398886513843,-14.029091068397975,-42.14331976988257,-66.7895106964121,26.201903732923004,11.8900146484375,10.930675704966006,12.052001953125,-3.710115747080181,27.81411965333018,4.17094310302241,19.93306080322759,5.710021972656364,66.3125789945586,0.5208046056994249,7.881058850102597,8,-6.069976806640625,-19.504989624023438,-54.25499725341797,-70.38999938964844,42.78997802734375,3,0.081394474365301,-1.3363494730411178,544.6599731445311,1.2326270816984344,556.3099975585939,1.8794308314498505,554.4600219726561,0.081394474365301
10447,2021-08-20,555.0,557.989990234375,550.4199829101561,552.280029296875,951400.0,0.005653394016059687,-1.3509107796121365,0.34693385026197265,67.55602687882907,65.76774391537464,-9.83830631024557,-16.188084600289358,-43.292232193721645,-68.96616203646482,25.87157448665932,7.570007324218864,10.477285726815012,14.034997558593773,-2.68039276639297,30.750387883580515,5.677302396100345,22.3926927210872,-12.6199951171875,80.84565637292084,14.013593533322577,8.357695162493375,8,-8.989990234375,-22.425003051757812,-55.38999938964844,-73.50999450683594,21.45001220703125,4,0.06342344541807443,-1.1308321255708387,551.8800048828125,-1.3363494730411178,544.6599731445311,1.2326270816984344,556.3099975585939,0.06342344541807443
10448,2021-08-23,552.6099853515625,560.7000122070311,551.5,557.7000122070311,1275100.0,-0.004306332699887339,-1.5171040436847902,-1.871353558926446,63.06021258223926,64.75822395081425,-6.317673695585768,-12.593714060973298,-38.92600436196517,-65.71552317583678,25.609627518643812,9.200012207031136,9.84509248162567,10.470483398437523,-6.040328029616717,26.981294826491762,2.215077684410403,18.725889112464642,-10.22998046875,55.840482417418016,-9.666748571615003,8.255405714027098,8,-5.244964599609375,-18.679977416992188,-51.17998504638672,-71.11997985839844,26.989990234375,0,0.08040027117410031,-1.3509107796121365,555.0,-1.1308321255708387,551.8800048828125,-1.3363494730411178,544.6599731445311,0.08040027117410031
10449,2021-08-24,550.489990234375,554.3300170898439,548.2899780273439,554.3300170898439,876100.0,-0.0038363315419260857,2.145831677660149,0.7544217279213774,59.670167661382905,64.46470136976336,-2.918058053582513,-9.362002513592643,-34.972296359803636,-62.737216642888086,25.072239023630928,6.0400390625,9.87887256280169,7.339990234375023,-8.577852672626022,23.257833141376068,-0.6189312191255567,15.298911687875602,-7.3771850585937955,44.268461294997856,-20.790259487197083,7.958921453500547,8,-2.1649780273438637,-16.559982299804688,-45.71998596191406,-68.99998474121094,20.84002685546875,1,0.10198189911597755,-1.5171040436847902,552.6099853515625,-1.3509107796121365,555.0,-1.1308321255708387,551.8800048828125,0.10198189911597755
10450,2021-08-25,548.0800170898439,553.1799926757811,544.1599731445311,552.5800170898439,963200.0,-0.004377869148002311,2.164946245770587,1.1718668044186253,54.85844521059083,63.894781901400286,1.3277687715523143,-5.683199404457241,-30.719128951635525,-59.61937402253966,25.739515880928725,9.02001953125,9.55472395416723,3.9395172119142217,-10.474026367497004,18.353060791325447,-3.267254577791391,11.146289001619834,-4.263723632812685,31.113591311156718,-30.18352360394367,7.2067717897056225,8,2.5899963378905113,-14.150009155273551,-40.10752105712902,-63.94502258300787,24.639953613281136,2,0.10974668205983162,2.145831677660149,550.489990234375,-1.5171040436847902,552.6099853515625,-1.3509107796121365,555.0,0.10974668205983162
10451,2021-08-26,552.77001953125,554.0599975585939,545.1400146484375,550.0,766000.0,0.008557149129991615,2.3345882675062324,-0.6155598958333334,62.24165676079559,63.46982185597396,-1.87230790068827,-9.356498212668157,-33.41992213515459,-63.62053798039926,25.97354291853002,8.919982910156364,8.97001622857158,7.6795196533203125,-6.355664554311261,21.714703860951886,0.6619275495045258,14.6971117571361,-8.610046386718864,52.055780244435944,-10.151810232296206,7.017592103815806,8,-1.230010986328125,-14.420013427734375,-44.72252655029297,-68.635025024414,16.22998046875,3,0.10313513351170811,2.164946245770587,548.0800170898439,2.145831677660149,550.489990234375,-1.5171040436847902,552.6099853515625,0.10313513351170811
10452,2021-08-27,548.510009765625,557.6199951171875,547.469970703125,554.6799926757811,846100.0,-0.007706658492870999,-1.460593775199935,-2.2274149479992538,56.04344426589698,61.78293208338193,3.346289049144616,-4.666281806096549,-27.748512432424036,-58.65178601876778,25.77125803009214,10.1500244140625,9.409525223328728,2.994509887695358,-10.90705797439955,16.896077749790265,-3.9562740433520958,9.945293818742812,-4.350036621093864,26.300038377517364,-34.153982288584615,6.950783931047462,8,3.029998779296875,-10.160003662109375,-40.46251678466797,-64.375015258789,23.3699951171875,4,0.084155206509823,2.3345882675062324,552.77001953125,2.164946245770587,548.0800170898439,2.145831677660149,550.489990234375,0.084155206509823
10453,2021-08-30,558.530029296875,558.75,548.030029296875,549.0,873300.0,0.018267705881122476,1.1504517961652423,-1.5445795289299813,62.964037729535235,60.48080987540905,-6.74499413446847,-13.41704236994076,-36.09522009201271,-67.97951368941051,25.52234686862218,10.719970703125,10.020304942238795,11.772027587890648,-2.1175904745863363,25.661645650367632,4.827218556652156,18.71683661912914,-13.708454589843882,98.49232146517573,35.460031010948875,6.944809031238476,8,-6.990020751953125,-20.180023193359375,-48.15251922607422,-72.59501647949219,17.0699462890625,0,0.03208418879950914,-1.460593775199935,548.510009765625,2.3345882675062324,552.77001953125,2.164946245770587,548.0800170898439,0.03208418879950914
10454,2021-08-31,554.9500122070311,559.9199829101561,548.6099853515625,559.8300170898439,1287100.0,-0.006409712821261682,3.470410846541856,-0.5120660945305734,62.54430908982299,60.9135441905725,-3.775178820424344,-8.877679739433688,-30.884130391865597,-63.838671888107115,25.298754681609214,11.309997558593636,10.071215696562376,7.294009399413994,-6.254685977641543,20.84270477646953,0.5196617108862256,14.068357087941763,-9.493299999999977,68.4646724397007,0.9917253965571433,6.774347688527748,8,-3.4100036621092613,-16.60000610351551,-42.40499877929676,-69.01499938964832,28.559997558593864,1,0.04441834910656861,1.1504517961652423,558.530029296875,-1.460593775199935,548.510009765625,2.3345882675062324,552.77001953125,0.04441834910656861
10455,2021-09-01,561.719970703125,563.3300170898438,551.9099731445311,552.780029296875,1062900.0,0.012199222177092572,-1.138574253351749,-1.8319533731894986,63.58744862546822,61.39174986717345,-8.795641186767398,-14.597197067473644,-36.18957740530766,-69.95644045727687,24.96611300802328,11.420043945312614,9.02579060971766,12.921969604492233,-1.3434674408704268,27.187406649854893,5.789251081810903,20.054688127173563,-15.653526496093832,91.14872913346196,22.36715277781839,7.132718522681319,9,-7.9749755859375,-22.054962158203125,-48.499969482421875,-75.10997009277344,22.20001220703125,2,0.017108251242499817,3.470410846541856,554.9500122070311,1.1504517961652423,558.530029296875,-1.460593775199935,548.510009765625,0.017108251242499817
10456,2021-09-02,565.469970703125,571.6699829101562,559.9500122070311,561.4099731445311,1137200.0,0.006675924296061675,-2.3581965564580942,0.4541414058659803,64.1411738966852,61.012321758046355,-11.639159277613203,-17.419396790638984,-38.45964609926,-73.16745183354635,24.72703307210356,11.719970703125114,7.65036397279971,15.515969848632835,-0.22060254430982695,31.252542241575497,7.647683652161504,23.384256045104166,-18.367712123125102,74.38012777022546,7.262212695472314,7.86828619647131,9,-7.55499267578125,-14.65997314453125,-50.687469482421875,-78.85997009277344,13.19000244140625,3,0.012821193654165342,-1.138574253351749,561.719970703125,3.470410846541856,554.9500122070311,1.1504517961652423,558.530029296875,0.012821193654165342
10457,2021-09-03,568.1099853515625,568.7899780273438,560.530029296875,562.9500122070312,825500.0,0.0046687088355104045,1.5337427333064977,1.2709301101940442,60.26775753068055,60.70204897453983,-13.660503226192645,-18.6604715606004,-39.601737959393404,-75.13891813908447,24.897916935880854,8.25994873046875,8.307645706889275,16.660485839843773,-0.028885659658840268,33.349857339346386,8.315800090092466,25.00517158959508,-19.042308825150144,84.94075911979077,21.026869215278424,8.34468574975129,9,-10.19500732421875,-16.584991455078125,-51.32749938964844,-81.04499816894537,7.79998779296875,4,0.0015666238428933,-2.3581965564580942,565.469970703125,-1.138574253351749,561.719970703125,3.470410846541856,554.9500122070311,0.0015666238428933
10458,2021-09-07,569.1699829101562,569.4500122070312,558.4500122070311,568.0,1241900.0,0.0018658315923416602,11.716457929088154,0.2267420541512402,59.789871220386026,60.715349369984615,-13.549284770895042,-18.460937771546128,-39.040339433738495,-75.77831943751744,24.651897152781295,11.000000000000114,8.480294976318419,16.319982910156227,-1.4027647183322642,34.04273053864472,7.458609095912038,25.181356724400416,-18.294121873044332,89.15871524423329,27.919220486715744,8.86137381424422,9,-11.2550048828125,-17.394989013671875,-47.93248748779297,-78.15998840332026,4.3900146484375,1,0.004761357861494897,1.5337427333064977,568.1099853515625,-2.3581965564580942,565.469970703125,-1.138574253351749,561.719970703125,0.004761357861494897
10459,2021-09-08,572.5800170898438,573.27001953125,566.1799926757812,568.7999877929688,945100.0,0.005991240371201689,1.7480542215703436,3.2308414627784443,74.30363256536518,62.87592574273732,-15.082397729211493,-20.378992579011197,-41.15019308841988,-78.72034629764443,24.462355786162675,7.09002685546875,7.959599744380284,18.11951599121096,-0.6511427940553176,36.89017477647724,8.734186598577821,27.5048453838441,-20.040626302888313,96.76965850675646,31.51701472529902,9.385329392633162,9,-13.375,-19.795013427734375,-50.812522888183594,-81.04002380371094,4.76995849609375,2,0.00527429949693814,11.716457929088154,569.1699829101562,1.5337427333064977,568.1099853515625,-2.3581965564580942,565.469970703125,0.00527429949693814
10460,2021-09-09,568.780029296875,575.6300048828125,567.0499877929688,573.9299926757812,1122600.0,-0.006636605678770113,1.0070244069587315,-1.3624136149325066,65.64237162510281,63.25378294988257,-8.98186112500116,-14.85832146154803,-36.168600615380456,-74.38539010024635,25.044028487053826,8.58001708984375,7.919320054726313,12.743527221679642,-5.2220547998421125,30.709109243201397,3.760736210918708,21.726318232440576,-14.167575635490152,60.12818098814494,-4.7842403319083004,8.982791010760899,9,-7.23004150390625,-14.175018310546875,-44.5975341796875,-77.24003601074219,13.6099853515625,3,0.02589749940228936,1.7480542215703436,572.5800170898438,11.716457929088154,569.1699829101562,1.5337427333064977,568.1099853515625,0.02589749940228936
10461,2021-09-10,571.9600219726562,575.6300048828125,569.2000122070312,571.5800170898438,1054700.0,0.005590900720815251,-1.5019355451587622,-0.07378788058357136,65.68048873253902,64.32456566839835,-10.229195898374655,-16.5268278078629,-37.98413808117016,-76.9221847513785,25.657135503482877,6.8499755859375,8.444294153594,14.426019287109398,-3.6095361834281903,32.461574757646986,5.408241551840661,23.443797022378135,-14.82546216470007,78.6380414740815,15.090819980778676,9.017777735268785,9,-10.1300048828125,-17.355010986328125,-45.59002685546875,-80.42002868652344,16.07000732421875,4,0.02091048408637164,1.0070244069587315,568.780029296875,1.7480542215703436,572.5800170898438,11.716457929088154,569.1699829101562,0.02091048408637164
10462,2021-09-13,559.1300048828125,575.2999877929688,549.1799926757811,573.3499755859375,1372500.0,-0.02243166759381854,1.8830024454489849,-37.420494699646646,55.052710444462946,63.445529303390316,4.766990367491076,-2.6937049187927187,-24.073743392270103,-63.485910039338364,25.19569172790101,26.119995117187614,9.316067647761315,0.8715026855468295,-16.11691624918592,17.85992162027958,-7.622706781819488,9.365712152913147,16.5,37.618176238067264,-25.792523729027593,8.49420946736636,9,2.989990234375,-4.524993896484375,-32.135009765625,-67.59001159667969,32.969970703125,0,0.034929208039572224,-1.5019355451587622,571.9600219726562,1.0070244069587315,568.780029296875,1.7480542215703436,572.5800170898438,0.034929208039572224
10463,2021-09-14,562.4000244140625,566.1400146484375,560.3800048828125,563.1900024414062,785400.0,0.005848406457699129,-1.3850887723510457,0.05555412481758091,59.068087566383944,63.05928246745265,2.3508801394571037,-5.626872498505122,-26.325294362545037,-66.18517706745598,23.9104516193778,7.010009765625,9.460155110388996,3.7445220947265625,-13.24124202115297,20.730286210606096,-4.748359963213261,12.237404152666386,13.22998046875,49.981193334825775,-15.196087951065323,8.492882057939772,9,0.004974365234375,-7.57000732421875,-35.405029296875,-70.86003112792969,43.199951171875,1,0.02402195615930869,1.8830024454489849,559.1300048828125,-1.5019355451587622,571.9600219726562,1.0070244069587315,568.780029296875,0.02402195615930869
10464,2021-09-15,562.9600219726562,566.0900268554688,557.0399780273439,559.4500122070311,1241400.0,0.0009957281904053872,-1.1728604923798678,-4.4431739164028325,61.657778865906316,62.84487471639021,3.4046236811792596,-5.969164653295479,-25.959887034243934,-66.22732398730147,22.300706719946415,9.050048828124886,10.488500953502694,3.972018432617233,-13.08064441225497,21.024681277489435,-4.554312989818868,12.498349855053334,12.3399658203125,52.098385395874736,-16.66945465460318,8.526331422436122,9,-0.555023193359375,-8.1300048828125,-34.14502716064453,-70.57502746582026,45.449951171875,2,0.01882900236644569,-1.3850887723510457,562.4000244140625,1.8830024454489849,559.1300048828125,-1.5019355451587622,571.9600219726562,0.01882900236644569
10465,2021-09-16,560.4400024414061,562.7899780273439,555.2899780273439,562.1099853515625,1053400.0,-0.004476373868289585,3.9505469049006217,-0.47577728316062073,56.220577679875134,61.96480847007798,6.396663384741146,-2.3255626175838415,-22.70713138678923,-63.29385501578679,21.74603607836301,7.670043945312386,10.115481472648412,0.6629974365233693,-15.002140542566849,16.328135415613588,-7.169571553021683,8.495566426068422,14.337585449218864,42.57090574284001,-27.14140350630332,7.832568989545085,9,1.9649963378907387,-5.609985351562386,-27.86251068115223,-67.78001403808582,51.520019531250114,3,0.030172673383176862,-1.1728604923798678,562.9600219726562,-1.3850887723510457,562.4000244140625,1.8830024454489849,559.1300048828125,0.030172673383176862
10466,2021-09-17,596.7999877929688,609.2999877929688,576.0,597.0599975585938,5272300.0,0.06487756975442527,1.6919968421572014,0.15569606374034978,75.75463818057398,63.68557298673281,-27.995859832392057,-37.04713220577207,-57.76426960072786,-98.96376734061289,22.373405933931796,48.859985351562614,11.016252822283263,34.7769836425781,12.425334684637846,57.12863260051836,23.60115916360803,45.95280812154817,-47.619995117187614,79.20824847767429,3.839153903444867,11.175824478970123,9,-17.55999755859375,-24.17498779296875,-63.86499786376953,-104.13999938964844,10.95001220703125,4,-0.024145397854012818,3.9505469049006217,560.4400024414061,-1.1728604923798678,562.9600219726562,-1.3850887723510457,562.4000244140625,-0.024145397854012818
10467,2021-09-20,590.2000122070312,602.1900024414062,585.0,592.6900024414062,2674200.0,-0.01105894055116341,-1.6671812112315925,9.576525821596244,67.5301543885775,64.54560444986521,-20.04034404706681,-29.17043098668796,-49.86775687802492,-91.63451649458,22.721058194862856,17.19000244140625,11.272301510196712,26.417007446289062,1.0533319876250289,51.780682904953096,13.735169716957103,39.09884517562102,-39.817619628906414,64.63623008249513,-7.485394194248215,12.681837729332013,9,-10.96002197265625,-15.230010986328125,-57.14002227783203,-97.54002380371094,18.1400146484375,0,-0.003676690723949161,1.6919968421572014,596.7999877929688,3.9505469049006217,560.4400024414061,-1.1728604923798678,562.9600219726562,-0.003676690723949161
10468,2021-09-21,597.0399780273438,602.760009765625,589.0,593.489990234375,1364400.0,0.011589233613761962,-1.196335932895256,-1.4257035003431708,72.48636670149172,64.34368602054593,-25.15669827422016,-34.268089073262104,-55.22212108068538,-97.35617301541538,22.875981862346865,13.760009765625,11.44857106295649,31.035473632812455,2.2413227233029147,59.829624542321994,16.638398178057628,45.43254908756728,-45.47923354492207,77.30048593061358,4.521457103044497,14.397075454754795,9,-17.79998779296875,-21.199981689453125,-63.87499237060547,-104.37998962402344,15.25,1,-0.008274156879290229,-1.6671812112315925,590.2000122070312,1.6919968421572014,596.7999877929688,3.9505469049006217,560.4400024414061,-0.008274156879290229
10469,2021-09-22,606.6300048828125,610.1900024414062,595.3599853515625,601.52001953125,1696600.0,0.01606262094400246,1.4251906415938036,1.439437443047986,73.29116183901812,65.19355159986985,-32.86489083852496,-41.56780161401764,-63.17190621996383,-105.8540198262674,23.59749076863544,14.83001708984375,12.22437874036234,37.81849975585942,4.762292664843812,70.87470684687503,21.290396210351673,54.34660330136717,-53.91447553417993,93.5154900264819,22.10751560404158,16.52810354550778,9,-26.94500732421875,-30.345001220703125,-69.17501068115234,-110.000015258789,13.44000244140625,2,-0.0016979530992272673,-1.196335932895256,597.0399780273438,-1.6671812112315925,590.2000122070312,1.6919968421572014,596.7999877929688,-0.0016979530992272673
10470,2021-09-23,608.22998046875,614.1300048828125,603.1599731445312,607.0999755859375,1179200.0,0.002637481781414097,-1.4350765478932395,0.22113661880987076,72.681946390599,65.97149133965429,-31.603885650790744,-40.50727036572539,-62.965752874540385,-106.29591708876916,24.954017528407142,10.97003173828125,13.1555177680508,36.41097717285152,0.47680745940726865,72.34514688629577,18.44389231612945,54.378062029573584,-53.215472196406495,84.52655741273719,12.937094855860252,17.967084856722103,9,-26.574981689453125,-29.9749755859375,-69.24996185302734,-110.074966430664,24.84002685546875,3,0.00029592864798044793,1.4251906415938036,606.6300048828125,-1.196335932895256,597.0399780273438,-1.6671812112315925,590.2000122070312,0.00029592864798044793
10471,2021-09-24,609.780029296875,616.9299926757812,605.8499755859375,611.4000244140625,1300900.0,0.0025484584415427225,-1.337531064498268,-1.4336178027438695,72.36236143119737,67.8947858937359,-30.42444500993315,-39.59746497101105,-62.77370232026601,-106.6335859855003,26.34332175945964,11.08001708984375,13.065230485734673,35.11052551269529,-3.412674000903621,73.6337250262942,15.848925755895834,54.372125269494745,-51.2185912279034,77.60737544944863,7.388403721690764,19.26159975679944,9,-23.6700439453125,-30.125030517578125,-70.80001068115234,-111.625015258789,25.3199462890625,4,0.003575047674642562,-1.4350765478932395,608.22998046875,1.4251906415938036,606.6300048828125,-1.196335932895256,597.0399780273438,0.003575047674642562
10472,2021-09-27,594.6699829101562,605.52001953125,583.8300170898438,603.510009765625,1708800.0,-0.024779503527102786,2.373238601037499,5.456823148217919,61.89142787531576,68.2084903725061,-10.887863165926774,-21.97878051955604,-46.23240157723626,-90.42647357386898,26.708339872358177,25.95001220703125,13.695236506095284,17.692480468749977,-19.747543599388564,55.13250453688852,-1.0275315653192365,36.41249250281919,-31.43906047263988,32.74916560638749,-33.62518287248585,18.720012034069267,9,-8.55999755859375,-14.125,-55.57746124267578,-96.51496887207026,41.530029296875,0,0.021995421772986745,-1.337531064498268,609.780029296875,-1.4350765478932395,608.22998046875,1.4251906415938036,606.6300048828125,0.021995421772986745
10473,2021-09-28,576.4500122070312,588.5900268554688,570.1599731445312,585.3599853515625,1750100.0,-0.030638793325268088,1.3981764969839927,1.0079124521006664,51.58567327217982,67.08936752875871,10.65519548073678,-2.474313800775576,-26.822380751442324,-71.24209000744804,26.622676178979788,24.510009765625,13.73642511035007,-1.423489379882767,-37.84861330543845,35.001634545672914,-19.636051342660608,16.789072582895074,-8.923164150453658,13.448869864801377,-47.05320420531196,18.212561962777844,9,9.65997314453125,4.094970703125,-37.157508850097656,-76.21002197265625,65.91998291015625,1,0.0553213877580494,2.373238601037499,594.6699829101562,-1.337531064498268,609.780029296875,-1.4350765478932395,608.22998046875,0.0553213877580494
10474,2021-09-29,579.5999755859375,585.9400024414062,578.0,581.0,1040900.0,0.005464417229945173,-2.452193296712045,0.15713003747062973,54.45705464401188,66.8934205247739,11.302403094163424,-3.8819042397608428,-28.752104015055693,-73.37254820948925,26.421298770701263,9.489990234375,15.601762973046903,0.4939758300781705,-34.2967191270601,35.28467078721644,-16.901371648491022,17.889323308647363,-9.44000244140625,20.18387534582659,-38.69803677833677,17.39534747856914,9,13.94500732421875,0.94500732421875,-38.95246124267578,-75.3499755859375,60.1600341796875,2,0.05640097277153755,1.3981764969839927,576.4500122070312,2.373238601037499,594.6699829101562,-1.337531064498268,609.780029296875,0.05640097277153755
10475,2021-09-30,571.3300170898438,588.7100219726562,570.989990234375,582.8599853515625,1510800.0,-0.01426839000076452,-1.9025388779748962,8.2355479989537,49.75092708596756,64.00411929203986,23.780315267031938,5.422967833238204,-19.064624596463545,-64.04130714777,25.715504610464702,17.72003173828125,16.893777533095317,-8.256484985351562,-42.29342595348817,25.780455982785043,-25.274955469419865,8.76198549871674,45.5999755859375,2.5016965078039357,-51.655421406679885,17.01847048406832,9,22.2149658203125,9.2149658203125,-30.20250701904297,-60.400009155273494,45.469970703125,3,0.0853096962813884,-2.452193296712045,579.5999755859375,1.3981764969839927,576.4500122070312,2.373238601037499,594.6699829101562,0.0853096962813884
10476,2021-10-01,572.719970703125,576.2000122070312,552.010009765625,570.5700073242188,1657600.0,0.0024328384151093285,4.310621135073932,-0.18646741518313245,55.907144562650885,62.71267375582579,20.803063972148834,4.85282182199694,-19.321795691362922,-64.35958390208748,24.65977208216549,24.19000244140625,18.17737480694143,-7.229031372070267,-40.78396068233462,26.32589793819409,-24.006496027202388,9.548433283061854,43.291221923828175,38.7029660958951,-16.821400596679027,16.777464655132167,10,11.750030517578125,8.315032958984375,-30.419960021972656,-60.674957275390625,51.75,4,0.10537442329276958,-1.9025388779748962,571.3300170898438,-2.452193296712045,579.5999755859375,1.3981764969839927,576.4500122070312,0.10537442329276958
10477,2021-10-04,569.0,574.52001953125,562.6199951171875,571.5499877929688,1323700.0,-0.0064952697538345205,1.8032868203679342,-1.1860610361958837,52.85763061951711,60.53170308005082,23.690916463513872,9.109961421281696,-14.73907991537294,-59.43147078231482,23.546986456192403,11.9000244140625,20.221935904467955,-10.993502807617233,-44.48462278696138,22.497617171726915,-27.739062797289307,5.752057182054841,44.4511453125001,46.29423592158898,-9.52105295876241,16.74555998967209,10,15.470001220703125,13.199981689453125,-24.05499267578125,-55.68499755859375,49.58001708984375,0,0.1161686741404877,4.310621135073932,572.719970703125,-1.9025388779748962,571.3300170898438,-2.452193296712045,579.5999755859375,0.1161686741404877
10478,2021-10-05,571.8800048828125,581.9299926757812,569.1699829101562,571.030029296875,1384500.0,0.0050615200049428655,-4.584165820823762,-0.33332535484334236,53.786075160372896,58.36447122686802,18.84880027107056,6.791603512535403,-16.603858338008877,-61.108490792314456,22.522946550160867,12.92999267578125,17.11615294888486,-8.248999023437477,-41.577270135092476,25.07927208821752,-24.913134579265034,8.415136532390079,39.11349500781262,54.14165806021357,-2.0552361898120353,16.6641355558275,10,12.589996337890625,10.600006103515625,-26.93499755859375,-58.56500244140625,54.97998046875,1,0.1124711596402097,1.8032868203679342,569.0,4.310621135073932,572.719970703125,-1.9025388779748962,571.3300170898438,0.1124711596402097
10479,2021-10-06,575.5999755859375,576.0,565.9099731445312,567.5,1133500.0,0.006504809875084394,1.267415545405917,9.52965675714491,56.369746416487146,56.55200456307783,11.470586736630707,3.4883294145511172,-19.281841516379245,-63.625961506734825,21.193287767768798,10.09002685546875,15.470025976365946,-4.680026245117233,-37.89145024901882,28.53139775878435,-21.285738247068025,11.925685756833559,33.03418469968756,64.27781464277814,6.09470996998305,16.60571200195077,10,8.870025634765625,7.170013427734375,-30.65496826171875,-61.2249755859375,55.8800048828125,2,0.11600073377918552,-4.584165820823762,571.8800048828125,1.8032868203679342,569.0,4.310621135073932,572.719970703125,0.11600073377918552
10480,2021-10-07,583.510009765625,589.1199951171875,579.9400024414062,579.9400024414062,1027800.0,0.013742242034731511,-4.142842488587988,0.44074297340064805,42.661514226840815,53.25191042926043,-0.35172059823059953,-3.4378503598593397,-25.971690821284596,-70.17709335027303,19.363442411473,13.52001953125,12.719615599833446,2.4935089111328352,-30.294739039628666,35.28175686189434,-13.900615064247972,18.887632886513643,22.85918449920007,84.88281442739428,28.146448750124463,16.394123975380754,10,-4.7449951171875,-0.45501708984375,-38.56500244140625,-64.80000305175781,51.739990234375,3,0.09639937457558534,1.267415545405917,575.5999755859375,-4.584165820823762,571.8800048828125,1.8032868203679342,569.0,0.09639937457558534
10481,2021-10-08,583.9199829101562,589.5599975585938,580.4000244140625,585.280029296875,851400.0,0.0007025983062327601,-1.1809554950045413,-0.38096459284334344,46.27783340761364,51.51706659951575,-5.381643776856549,-3.062908919393294,-25.30886616445207,-69.23896837295536,17.444567010027928,9.15997314453125,8.849403014456584,2.305484008789108,-30.222518769423004,34.83348678700122,-13.958517380316948,18.569485397895164,20.274843974700843,79.06453549622212,22.363816658877496,16.26400138910606,10,-13.134979248046875,-0.864990234375,-37.21498107910156,-63.89497375488281,48.44000244140625,4,0.056309093446236025,-4.142842488587988,583.510009765625,1.267415545405917,575.5999755859375,-4.584165820823762,571.8800048828125,0.056309093446236025
10482,2021-10-11,578.6599731445312,586.739990234375,578.4600219726562,581.2000122070312,676000.0,-0.009008100286977738,-4.632743730277363,1.8676120809585783,38.898269218575116,50.10735503800411,-2.9407312046985226,3.937114553795709,-19.216225916642543,-62.685124584088044,18.15084369339337,8.27996826171875,4.541254236892996,-3.9310241699218977,-34.7443598019745,26.8823114621307,-19.337691985948254,11.475643646104459,23.447461055556573,53.9111494211344,-0.17624328637378994,15.406667816026324,10,-7.874969482421875,4.39501953125,-24.2974853515625,-51.33998107910156,62.82000732421875,0,0.07916565804552689,-1.1809554950045413,583.9199829101562,-4.142842488587988,583.510009765625,1.267415545405917,575.5999755859375,0.07916565804552689
10483,2021-10-12,575.9099731445312,582.989990234375,569.9600219726562,582.0,1012000.0,-0.004752359118699756,2.229233317450593,2.3976114955786234,29.773452639007104,47.36473259300358,-0.30775551419901603,8.17002246574134,-15.444317046385095,-58.777312380016156,19.09129068459526,13.02996826171875,-0.2614335450209637,-7.3565216064453125,-36.871112510942,22.158069298051373,-22.1138170586936,7.4007738458029735,24.193564078178042,42.28325444794855,-6.535156243976509,14.757295452248329,10,-5.124969482421875,7.14501953125,-21.189987182617188,-45.49998474121094,61.3900146484375,1,0.07409151765913924,-4.632743730277363,578.6599731445312,-1.1809554950045413,583.9199829101562,-4.142842488587988,583.510009765625,0.07409151765913924
10484,2021-10-13,573.5599975585938,583.47998046875,570.52001953125,579.0499877929688,1223100.0,-0.0040804564871596005,-1.2402802249395977,0.9014722536806342,27.395985792133146,44.88085022702198,1.2240726260698693,11.968468429426366,-12.185377404771998,-55.22433196158363,20.17378913417761,12.9599609375,-3.318276887673278,-10.236495971679688,-38.57290695105394,18.099915007694563,-24.404701461366813,3.9317095180074375,24.619798565832184,18.367245255756306,-24.86300481248048,14.168205489687097,10,-2.774993896484375,9.4949951171875,-18.715011596679688,-42.1300048828125,64.07000732421875,2,0.0929283562658565,2.229233317450593,575.9099731445312,-4.632743730277363,578.6599731445312,-1.1809554950045413,583.9199829101562,0.0929283562658565
10485,2021-10-14,577.3499755859375,584.5599975585938,575.260009765625,577.6400146484375,845700.0,0.006607814428265746,-3.161095636025998,0.05283052430293058,29.45639683695927,41.94187825750069,-1.8128082011136257,10.024247028565469,-15.064540773981435,-57.77896945631551,21.09503967852439,11.0,-3.7157343871082276,-7.292016601562523,-33.63292913499765,19.048895931872607,-20.462472868280088,5.878439665155042,18.983029084136433,37.70389193027036,-1.1292258463881382,13.170456266717563,10,-1.259979248046875,5.70501708984375,-21.354965209960938,-45.119964599609375,58.70001220703125,3,0.09375596634931416,-1.2402802249395977,573.5599975585938,2.229233317450593,575.9099731445312,-4.632743730277363,578.6599731445312,0.09375596634931416
10486,2021-10-15,582.3900146484375,583.8099975585938,577.9600219726562,580.1599731445312,874700.0,0.008729608167706182,1.3076793431808058,-7.688762626262626,41.08335497549634,40.63362540816505,-5.964086896277877,4.057317329811212,-19.228285100659946,-61.56672769687884,19.30524030108064,6.46002197265625,-4.69205977481829,-1.5314788818359375,-27.25318639080035,24.190228627128477,-14.392332636318201,11.329374872646326,12.170070225458517,74.07637774940619,33.049608740920334,12.860853754482212,10,-4.655029296875,0.66497802734375,-24.312515258789062,-48.57000732421875,51.57000732421875,4,0.09076389364860882,-3.161095636025998,577.3499755859375,-1.2402802249395977,573.5599975585938,2.229233317450593,575.9099731445312,0.09076389364860882
10487,2021-10-18,588.030029296875,590.8900146484375,581.0,583.5599975585938,1534000.0,0.00968425712422638,-1.062562451073363,2.004461231080822,60.28788978070446,41.35604925486855,-9.633922904371843,-1.848369305490678,-23.77461405916324,-65.83981417153905,17.303744583260368,9.8900146484375,-4.18972329126791,4.217034912109398,-21.4112983177522,29.845368141970994,-8.597131702821343,17.03120152704014,4.828052572690126,86.3354689327155,40.09272847896183,12.814166614930794,10,-9.630035400390625,-4.97503662109375,-29.812515258789062,-49.83502197265625,44.72998046875,0,0.07538723168218842,1.3076793431808058,582.3900146484375,-3.161095636025998,577.3499755859375,-1.2402802249395977,573.5599975585938,0.07538723168218842
10488,2021-10-19,592.0999755859375,597.010009765625,589.6199951171875,591.0,765700.0,0.006921323888729125,-2.8290376648429842,0.2460778022038041,60.92660607237596,41.86236699441176,-11.771986768020838,-6.648242857162813,-26.776455084276563,-68.70950839150214,15.323246573689875,8.97998046875,-4.505908901790576,8.533981323242188,-16.64895038439795,33.716913030882324,-4.057484530577881,21.125447177062256,-40.0899658203125,81.46456779996866,30.60674437301735,12.59146585382007,10,-8.614959716796875,-7.629974365234375,-33.73747253417969,-52.65496826171875,40.9000244140625,1,0.0833980863349073,-1.062562451073363,588.030029296875,1.3076793431808058,582.3900146484375,-3.161095636025998,577.3499755859375,0.0833980863349073
10489,2021-10-20,605.5999755859375,609.8699951171875,600.010009765625,609.780029296875,1062100.0,0.02280020360858903,3.522944256236526,-3.800133170569304,77.44676399592902,45.72739474653267,-22.986209753681464,-21.32258678408016,-39.003989374790194,-80.87098700631236,13.174246816438174,17.77001953125,-3.675910997622964,22.085482788085983,-2.9023034227427615,47.07326899891473,9.59158968267161,34.579375893500355,-52.68996582031252,87.66246362754607,29.420229231356217,12.493893105414392,10,-15.684967041015625,-21.129974365234375,-46.98246765136719,-66.15496826171875,33.1400146484375,2,0.052344804301487136,-2.8290376648429842,592.0999755859375,-1.062562451073363,588.030029296875,1.3076793431808058,582.3900146484375,0.052344804301487136
10490,2021-10-21,608.4099731445312,612.0,597.5700073242188,610.9299926757812,959200.0,0.004640022575752134,5.193084479371317,0.6028677393919926,77.94835568105671,49.246341665804124,-24.46551457576004,-25.421797101675338,-40.38237385795162,-81.95343322868985,10.65994287970138,14.42999267578125,-2.97489658329539,24.886480712890602,-0.13888715200880597,49.91184857779001,12.373796780440898,37.399164645340306,-53.22156396484377,89.45349831722882,27.552471442386285,12.512683932449715,10,-17.429962158203125,-23.939971923828125,-49.79246520996094,-67.01496887207031,40.36004638671875,3,0.048026878302568354,3.522944256236526,605.5999755859375,-2.8290376648429842,592.0999755859375,-1.062562451073363,588.030029296875,0.048026878302568354
10491,2021-10-22,611.9600219726562,612.0599975585938,605.0499877929688,608.9299926757812,738700.0,0.00583496159633401,3.340589569160998,-1.202383259058322,83.73117691091915,54.227775853842346,-26.395575651917852,-30.35654846655484,-42.58317109796246,-83.772876352303,7.886691720902015,7.010009765625,-2.7053772634189954,28.327529907226562,2.806554878613724,53.8485049358394,15.567042392920143,41.08801742153298,-53.36291734375004,99.67812107599526,34.323957583138196,12.760487514306442,10,-20.95001220703125,-27.490020751953125,-53.34251403808594,-70.56501770019531,20.8699951171875,4,0.03936526072840252,5.193084479371317,608.4099731445312,3.522944256236526,605.5999755859375,-2.8290376648429842,592.0999755859375,0.03936526072840252
10492,2021-10-25,607.75,612.0,602.5,612.0,951900.0,-0.006879570268471524,3.4705882352941178,-1.402626702119088,77.58805547523104,59.54050950231168,-19.69648064449757,-26.4736801034353,-37.129785605339066,-77.77720768159816,7.070252483466409,9.5,-1.2380366184531795,23.463507080078102,-3.8554450186727536,50.78245917882896,9.804031030702617,37.12298312945359,-44.875863936718815,80.79323935080795,13.44158581103612,13.65947604937544,10,-16.459991455078125,-23.279998779296875,-31.8175048828125,-49.52000427246094,18.4000244140625,0,0.04312632163332997,3.340589569160998,611.9600219726562,5.193084479371317,608.4099731445312,3.522944256236526,605.5999755859375,0.04312632163332997
10493,2021-10-26,608.3400268554688,611.0,603.8599853515625,609.6599731445312,1051500.0,0.0009708381003188382,2.57000732421875,0.31057559742647056,76.45444117087162,64.99144898883817,-16.989119088632606,-25.87891483602857,-36.76053393621942,-76.61479631413181,7.255702324713498,7.1400146484375,-0.09676025635019414,22.459033203125045,-6.601186834571649,51.51925324082174,7.928923184276641,36.98914322197345,-41.53102187256252,74.32730703779212,6.31473825084187,14.530110018848374,10,-14.680023193359375,-23.870025634765625,-31.235031127929688,-50.11003112792969,19.239990234375,1,0.040141995976138656,3.4705882352941178,607.75,3.340589569160998,611.9600219726562,5.193084479371317,608.4099731445312,0.040141995976138656
10494,2021-10-27,612.2899780273438,625.989990234375,609.1300048828125,616.7999877929688,1771100.0,0.006492998976727504,-2.113583336151219,3.416813095348192,74.84459319192253,70.03458191716742,-16.614682601869163,-28.7270955567094,-39.74516892763927,-78.70273101873374,7.7960727277650435,17.64996337890625,2.4582362746905346,24.77448425292971,-6.3987475192324155,55.947716025091836,9.187868366848647,40.36110013901077,-41.86089363838255,51.794438968028466,-13.502355198545779,15.586615886081088,10,-10.314971923828125,-23.28997802734375,-34.74998474121094,-54.05998229980469,23.82000732421875,2,0.03382387874349857,2.57000732421875,608.3400268554688,3.4705882352941178,607.75,3.340589569160998,611.9600219726562,0.03382387874349857
10495,2021-10-28,620.0700073242188,627.3599853515625,611.489990234375,615.0,1280000.0,0.012706445599420801,-1.6253035343770035,-1.1241677042169653,77.68418041491542,74.1013402993251,-19.777408635909524,-34.43386662069793,-46.07400212752691,-84.5015129405765,8.895284969792804,15.8699951171875,6.456339390253561,30.117514038085915,-3.2700243411856036,63.50505241735743,13.423744848450156,46.811283227721674,-44.08483235071617,70.6758554993052,6.826443871405225,16.693769189635766,10,-15.8900146484375,-30.385009765625,-42.08500671386719,-61.39500427246094,2.17999267578125,3,0.03010947584890067,-2.113583336151219,612.2899780273438,2.57000732421875,608.3400268554688,3.4705882352941178,607.75,0.03010947584890067
10496,2021-10-29,633.0700073242188,634.0999755859375,616.9500122070312,621.6699829101562,1541700.0,0.020965374629388744,1.5482931872596677,2.2485222771979245,87.25182277998603,77.09733285480084,-27.750721923153833,-44.98729548641086,-57.674583188414886,-95.53968019092758,9.10010215685132,17.14996337890625,11.584555275788489,40.10001220703123,2.6131429224062686,77.58688149165619,21.35657756471869,58.84344684934376,-50.91985510534903,96.74060424851372,30.327298519086824,18.7434346423125,10,-21.21002197265625,-40.0150146484375,-53.11500549316406,-72.42500305175781,-4.3599853515625,4,0.024799804169194584,-1.6253035343770035,620.0700073242188,-2.113583336151219,612.2899780273438,2.57000732421875,608.3400268554688,0.024799804169194584
10497,2021-11-01,635.0999755859375,638.719970703125,627.8400268554688,632.3499755859375,1582600.0,0.0032065462559169866,1.1781690657151935,0.24122755356626582,90.92795217801232,80.43081575542708,-25.03427802652243,-44.07084789030159,-58.35327327187588,-95.84274620161239,9.40397167002029,10.87994384765625,16.793341511683593,38.824981689453125,-1.3245408255771736,78.97450420448342,18.75022043193792,58.89974294696833,-45.67684809567834,89.61561492157873,19.31764344871202,20.074761257515174,11,-16.954986572265625,-39.7349853515625,-52.21748352050781,-73.05497741699219,3.050048828125,0,-0.003574175064326668,1.5482931872596677,633.0700073242188,-1.6253035343770035,620.0700073242188,-2.113583336151219,612.2899780273438,-0.003574175064326668
10498,2021-11-02,636.2000122070312,643.3599853515625,632.7899780273438,637.8599853515625,1376600.0,0.0017320684354913407,-1.4929140545714965,-0.6036265980113636,94.07540317870419,82.27844233129099,-21.479684025616734,-42.2724520297279,-57.98433966060179,-95.19578401942204,10.344658318077576,10.57000732421875,20.832143514087306,36.70901794433598,-5.465963869878806,78.88399975855077,15.621527037228589,57.79650885144338,-38.889389802713595,79.08274253598276,2.124347591906627,21.087490907107423,11,-15.735015869140625,-38.5150146484375,-52.872528076171875,-74.15501403808594,0.8699951171875,1,-0.01579689971728304,1.1781690657151935,635.0999755859375,1.5482931872596677,633.0700073242188,-1.6253035343770035,620.0700073242188,-0.01579689971728304
10499,2021-11-03,642.3699951171875,642.5800170898438,628.3900146484375,636.5,1216600.0,0.009698181062197886,3.511896444651452,-3.5361988454608966,94.2674042295731,84.09166994779281,-24.457269040217398,-45.51741342894593,-62.51502537858448,-99.64371268589105,10.975708925821776,14.19000244140625,23.490720871423946,39.54049987792973,-5.166450830564372,84.24745058642384,17.18702452368268,61.893975232176786,-36.770487382365786,96.89366053953017,14.351446525685049,22.35347535424705,11,-19.44000244140625,-44.68499755859375,-59.042510986328125,-80.32499694824219,0.1400146484375,2,-0.0230240797978829,-1.4929140545714965,636.2000122070312,1.1781690657151935,635.0999755859375,1.5482931872596677,633.0700073242188,-0.0230240797978829
10500,2021-11-04,639.760009765625,643.52001953125,630.5399780273438,642.7000122070312,1396100.0,-0.0040630561380538,4.668119244659444,-0.5008526212905775,90.39570991930742,84.83217361539151,-18.922525060634598,-40.55660697966562,-58.18457981163942,-95.3095267334736,12.344318225483528,12.98004150390625,26.056249998787393,34.11801452636723,-12.507699199366925,80.74372825210139,10.805157663500154,57.43087138923431,-27.363616059789933,85.8486686896856,2.1432336834403998,23.31285686286708,11,-16.75,-41.9949951171875,-52.71502685546875,-77.71501159667969,6.25,3,-0.005705302548372315,3.511896444651452,642.3699951171875,-1.4929140545714965,636.2000122070312,1.1781690657151935,635.0999755859375,-0.005705302548372315
10501,2021-11-05,616.7999877929688,621.7899780273438,599.4500122070312,614.1799926757812,2693400.0,-0.035888491969148895,2.5460331915635686,-0.8911540617409537,66.28549356377388,83.57633340300738,5.35989620269595,-15.817993844615557,-33.88661885092097,-70.71480610453375,12.922717372996559,40.30999755859375,25.912367232574184,9.513992309570312,-36.196531295556156,55.22451591469678,-13.341269492992978,32.3692541121336,26.72003173828125,39.36912344555657,-42.18588539418273,22.85526180256324,11,4.685028076171875,-19.03497314453125,-29.7550048828125,-54.75498962402344,15.30999755859375,4,0.008835947332833882,4.668119244659444,639.760009765625,3.511896444651452,642.3699951171875,-1.4929140545714965,636.2000122070312,0.008835947332833882
10502,2021-11-08,624.469970703125,626.2999877929688,615.4199829101562,621.489990234375,1170900.0,0.0124351216957721,2.2771026748782055,1.1373992452126915,67.60577406980033,82.59314816955501,0.34761539928535967,-20.954380822974827,-39.96461763917728,-76.97087341596762,13.682583912406573,10.8800048828125,25.73850534045164,14.89347534179683,-29.344657541619767,59.13160822521343,-7.225591099911412,37.01254178350507,19.050048828125,56.77321156773212,-23.769054390763642,22.119066441708274,11,-2.984954833984375,-21.39996337890625,-41.71746826171875,-62.42497253417969,31.27001953125,0,0.006789840133957448,2.5460331915635686,616.7999877929688,4.668119244659444,639.760009765625,3.511896444651452,642.3699951171875,0.006789840133957448
10503,2021-11-09,618.5800170898438,624.6199951171875,615.010009765625,623.75,927000.0,-0.009431924495343469,1.781482691917006,-1.7349049647714239,57.696893012589946,80.68784814962918,8.76455213039901,-12.336275335333426,-32.841323014715954,-69.62925847347879,13.911800764162685,9.6099853515625,24.76161775878836,6.870019531250023,-34.55817061082712,48.298209673327165,-13.844075539788491,27.584114602288537,24.05860229492191,43.40821807011494,-34.736626772257395,20.714095071038564,11,2.904998779296875,-13.865020751953125,-35.245025634765625,-52.115020751953125,42.66998291015625,1,0.03163698597359699,2.2771026748782055,624.469970703125,2.5460331915635686,616.7999877929688,4.668119244659444,639.760009765625,0.03163698597359699
10504,2021-11-10,626.8599853515625,628.9099731445312,615.6900024414062,615.6900024414062,1119100.0,0.013385444134895508,-1.3670529864651466,-2.1605454223481493,60.27398191444744,78.7533816495772,3.0940597301836306,-17.305674353712902,-39.650895182263184,-76.41208437558657,14.292970204452725,13.219970703125,24.81002485588806,12.484988403320358,-25.30795483332406,50.27793163996478,-6.411483215001795,31.38146002164251,14.914861889648478,62.19643428438473,-13.918220742306609,18.896471618322195,11,-5.374969482421875,-22.144989013671875,-43.384979248046875,-60.394989013671875,24.21002197265625,2,0.01628756374827489,1.781482691917006,618.5800170898438,2.2771026748782055,624.469970703125,2.5460331915635686,616.7999877929688,0.01628756374827489
10505,2021-11-11,631.47998046875,632.22998046875,625.469970703125,627.969970703125,687600.0,0.007370059064459866,1.6986014326787193,0.3142359118950434,60.74178668040619,75.8078220829572,0.29365790685642423,-18.61695938852131,-42.934742464026726,-79.6309885410019,14.856486294787008,6.760009765625,25.256933581979183,14.398483276367188,-19.813492268511936,48.61045882124631,-2.7075044960723744,31.50447104880675,9.44837007177739,97.7120173088274,23.56269116904201,17.105987772439537,11,-9.994964599609375,-24.739959716796875,-47.8599853515625,-65.01498413085938,17.84002685546875,3,0.017466950082388077,-1.3670529864651466,626.8599853515625,1.781482691917006,618.5800170898438,2.2771026748782055,624.469970703125,0.017466950082388077
10506,2021-11-12,635.25,639.7100219726562,629.8499755859375,632.9099731445312,888100.0,0.0059701330966208666,-1.330974179165855,0.6666724629616749,65.20682579112216,72.94991915108052,-3.5029862264105986,-19.208629201207486,-45.41814993372827,-81.99267098896075,15.620333582172988,9.86004638671875,25.899205438287595,15.52550354003904,-15.41269688512557,46.46370396520365,0.0564033274566782,30.9946037526214,4.848783773857463,81.94323980379802,8.27764898419079,15.469100212582312,11,-13.764984130859375,-28.509979248046875,-54.339996337890625,-68.78500366210938,10.09002685546875,4,0.01693822867473438,1.6986014326787193,631.47998046875,-1.3670529864651466,626.8599853515625,1.781482691917006,618.5800170898438,0.01693822867473438
10507,2021-11-15,632.3599853515625,639.260009765625,632.010009765625,636.5900268554688,826100.0,-0.0045494130632625085,-1.9411808401322224,-1.8076892981037587,62.95296694211068,69.4918706803479,-1.1650279021007464,-13.520442973846684,-41.333686876832076,-77.7182227560154,16.754879625008755,7.25,25.54353982481223,10.418991088867188,-17.123998264385932,37.96198044212031,-3.352503587759429,24.190485765493804,7.35003662109375,70.24278142258794,-3.2011716904194145,13.771494676626574,11,-10.874969482421875,-25.619964599609375,-55.43998718261719,-65.89498901367188,19.34002685546875,0,-0.00039534443322031265,-1.330974179165855,635.25,1.6986014326787193,631.47998046875,-1.3670529864651466,626.8599853515625,-0.00039534443322031265
10508,2021-11-16,641.47998046875,651.5700073242188,630.3800048828125,630.3800048828125,1346900.0,0.014422157202304886,-2.8180268555278176,-2.6240819565687903,64.90960071179659,66.22989251170607,-10.568708650586586,-19.764676080702998,-49.16280362446764,-85.3469388744254,17.760659599406612,21.19000244140625,23.298559298744976,17.069985961914085,-7.947033882988649,42.08700580681682,4.561476039462718,29.578495884365452,-42.02996826171875,71.87841281397888,-4.126262030694335,12.508509922451365,11,-15.969970703125,-30.7149658203125,-64.55998229980469,-68.03997802734375,9.22003173828125,1,0.02222985938735733,-1.9411808401322224,632.3599853515625,-1.330974179165855,635.25,1.6986014326787193,631.47998046875,0.02222985938735733
10509,2021-11-17,637.2999877929688,647.0,633.3499755859375,643.3300170898438,1390300.0,-0.00651617011138339,1.0418892145315768,-0.5432470774543335,59.13670359375627,62.75666958664484,-8.027729444367765,-13.795323631627866,-43.82382175647024,-79.88011229872131,17.982340203755392,13.6500244140625,20.404826989143203,11.30499267578125,-12.69011281432779,35.30009816589029,-0.6925600692732132,23.302545420835713,-36.80757568359377,45.32567237964282,-30.057899612603215,11.997552745054518,11,-11.78997802734375,-26.254974365234375,-60.37998962402344,-63.144989013671875,24.9100341796875,2,0.03758043725996685,-2.8180268555278176,641.47998046875,-1.9411808401322224,632.3599853515625,-1.330974179165855,635.25,0.03758043725996685
10510,2021-11-18,637.6300048828125,640.239990234375,631.1799926757812,638.4299926757812,968700.0,0.0005178363347952963,3.099562257480978,0.13266731446617272,52.79343374255288,61.25755182873138,-9.71309791200008,-12.462991750047081,-42.844615273573595,-78.95844885705765,18.35051718332519,9.05999755859375,17.08557649869806,10.174008178710892,-12.851534193391444,33.19955055081323,-1.338763007340276,21.68677936476206,-36.11604086914065,35.819603721677844,-35.339697650154925,11.512771186051186,11,-4.339996337890625,-24.214996337890625,-60.71000671386719,-63.225006103515625,17.75,3,0.021078058338669825,1.0418892145315768,637.2999877929688,-2.8180268555278176,641.47998046875,-1.9411808401322224,632.3599853515625,0.021078058338669825
10511,2021-11-19,636.0499877929688,645.010009765625,635.8900146484375,638.1699829101562,1222300.0,-0.0024779528531347905,-6.475585351210727,2.6500343327992675,50.585199215874404,59.366376844961835,-5.716454264110212,-9.47127644473062,-40.04925754665737,-76.06303567477005,18.836356089086028,9.1199951171875,12.926451310807238,7.389492797851517,-14.725275949522938,29.504261545225972,-3.6678915758357107,18.446877171538745,-33.53490291308594,26.757820938599043,-40.32914143838718,11.057384373687253,11,-2.759979248046875,-21.28497314453125,-56.47749328613281,-61.43499755859375,26.67999267578125,4,0.020863170797779107,3.099562257480978,637.6300048828125,1.0418892145315768,637.2999877929688,-2.8180268555278176,641.47998046875,0.020863170797779107
10512,2021-11-22,633.9600219726562,640.7999877929688,631.0,640.0,1318900.0,-0.0032858515217718542,1.565457406948783,2.8490528012898024,48.63681071652497,58.359701034287944,-2.390102413583463,-5.604381744287025,-36.329565904881065,-72.73726638392486,19.41254921952453,9.79998779296875,9.163180460395665,3.9890258789062045,-15.902983398644665,23.881035156457074,-5.95697875986923,13.93503051768164,-30.463838643886675,16.894840384011616,-46.664033324355955,9.946004638775413,11,-0.33001708984375,-17.675018310546875,-53.565032958984375,-58.70501708984375,31.489990234375,0,0.01795066642751708,-6.475585351210727,636.0499877929688,3.099562257480978,637.6300048828125,1.0418892145315768,637.2999877929688,0.01795066642751708
10513,2021-11-23,632.760009765625,634.0800170898438,622.2999877929688,629.2000122070312,1022500.0,-0.001892883092686537,2.800001968872132,-0.5894057134772986,43.77510516494291,56.526492506565226,1.1542526251761274,-2.615163093243609,-33.58558933870415,-70.35639822798703,19.750822326056966,11.780029296875,8.797058758971957,1.5680145263671648,-15.536002521185537,18.672031573919867,-6.983993997409243,10.120023050143573,-28.302349956946387,42.34824616677169,-16.291996537448867,8.552008523776376,11,4.17498779296875,-12.165008544921875,-52.03251647949219,-57.5050048828125,34.47998046875,1,0.02993236321685644,1.565457406948783,633.9600219726562,-6.475585351210727,636.0499877929688,3.099562257480978,637.6300048828125,0.02993236321685644
10514,2021-11-24,633.0,633.6799926757812,623.9000244140625,633.25,1283200.0,0.0003792752871090155,16.62179698669306,-0.07022476726044542,45.48248154341885,54.83101415801107,2.0973783757713136,-1.2902075950185008,-32.26504646311014,-69.461865679423,19.119179099211227,9.77996826171875,7.6848496464644995,0.7725036621093295,-13.839225743471616,15.384233067690275,-6.533361040681143,8.078368364899802,-27.60009324101054,47.11581617981031,-7.74885382318066,7.305864702790501,11,3.93499755859375,-8.42999267578125,-49.022491455078125,-57.7449951171875,11.91998291015625,2,0.027962104592466508,2.800001968872132,632.760009765625,1.565457406948783,633.9600219726562,-6.475585351210727,636.0499877929688,0.027962104592466508
10515,2021-11-26,638.739990234375,666.6500244140625,636.9000244140625,652.7100219726562,1677700.0,0.009067915062203724,-2.3711118104136912,55.880126953125,69.04516926154768,55.25749676583613,-2.79880289894254,-5.860230462592654,-36.26438939648665,-74.11281110126185,19.02497448799211,33.6500244140625,8.427512760184754,5.5789947509765625,-8.119388915450713,19.27737841740384,-1.2701970822371322,12.428186584190257,-32.416681464080966,37.06874603478244,-18.93990614858336,6.849191833213649,11,5.735015869140625,-6.629974365234375,-51.5474853515625,-63.259979248046875,-20.739990234375,4,0.036744265424291545,16.62179698669306,633.0,2.800001968872132,632.760009765625,1.565457406948783,633.9600219726562,0.036744265424291545
10516,2021-11-29,648.77001953125,654.6500244140625,638.280029296875,640.0,1869900.0,0.01570283597429789,-1.681416460049588,-0.6277737728553641,70.2635629244776,56.06978520832135,-11.967884561189976,-15.445653165218005,-45.57350353791037,-82.91879050916009,18.53640670504228,16.3699951171875,8.57233061353827,14.824023437500045,-0.5494053161803549,30.197452191180446,7.137309060659845,22.510737814340246,-40.03364213520524,59.684351479636845,3.6165765127908003,7.686714376840193,11,-4.295013427734375,-15.720001220703125,-61.045013427734375,-73.29000854492188,-30.25,0,0.010188487680639735,-2.3711118104136912,638.739990234375,16.62179698669306,633.0,2.800001968872132,632.760009765625,0.010188487680639735
10517,2021-11-30,632.8300170898438,649.22998046875,631.0900268554688,641.4400024414062,2562900.0,-0.024569573133054523,-2.0008279399440636,-0.981752129614164,60.17711613503929,55.54395358868165,4.521262606725031,0.33262399837940393,-28.870176961082734,-65.81344645817171,17.553920117976684,18.13995361328125,7.9687161974245555,-1.0024810791015852,-16.37355497372505,14.368592815521879,-8.688018026413374,6.683055868210204,-21.777093813078295,23.743000229827793,-32.52467037579624,7.685536947311735,11,11.644989013671875,0.220001220703125,-45.09001159667969,-57.350006103515625,-12.42999267578125,1,0.04724801695786396,-1.681416460049588,648.77001953125,-2.3711118104136912,638.739990234375,16.62179698669306,633.0,0.04724801695786396
10518,2021-12-01,626.1500244140625,637.6799926757812,625.8800048828125,634.6799926757812,1502700.0,-0.010555745611594225,-1.601979771606226,0.9907064778188933,49.481098828546706,54.47110861476947,9.831952497553857,6.557287799916253,-21.70925043672719,-57.95408953699359,16.125727462739512,11.79998779296875,6.388652834499567,-7.1799743652343295,-22.878765822194623,8.518817091725964,-15.02937009371442,0.6694213632457604,-12.873217091805145,5.263157894736842,-48.17859977952508,7.849395728480133,12,18.324981689453125,6.899993896484375,-38.27001953125,-49.71002197265625,-19.08001708984375,2,0.06276449135292261,-2.0008279399440636,632.8300170898438,-1.681416460049588,648.77001953125,-2.3711118104136912,638.739990234375,0.06276449135292261
10519,2021-12-02,627.5800170898438,633.5,618.9099731445312,622.6400146484375,1481700.0,0.002283786025752299,-1.3532139218263168,-0.5791349146721048,47.01014912522869,53.82852143506678,7.686503022048328,4.1765910033431055,-22.94093933908357,-58.17820206908243,14.897408907465243,14.59002685546875,5.2148769656316745,-5.0104827880859375,-20.304450197911706,10.28348462173983,-12.657466492998765,2.63650091682689,-12.168281083914167,18.160943934398144,-28.454835292596375,7.6469837049128655,12,15.199981689453125,5.470001220703125,-38.5150146484375,-48.795013427734375,-2.5400390625,3,0.0631950859882997,-1.601979771606226,626.1500244140625,-2.0008279399440636,632.8300170898438,-1.681416460049588,648.77001953125,0.0631950859882997
10520,2021-12-03,636.1099853515625,636.5999755859375,618.3300170898438,634.1500244140625,1698500.0,0.013591841724459597,11.42879089852184,0.3967530301345491,50.61445097998172,53.8317716310787,-1.2088815906487298,-4.891645826868853,-31.220976143391795,-65.3842423163236,13.612258208544642,18.26995849609375,3.162882225564772,3.7019866943359148,-11.316385268304316,18.720358656976146,-3.8071992869842006,11.21117267565603,-18.64871780930764,48.95364723636162,6.525382448916439,7.509185981320133,12,6.380035400390625,-3.059967041015625,-40.62248229980469,-51.92498779296875,-15.6099853515625,4,0.013849802332099426,-1.3532139218263168,627.5800170898438,-1.601979771606226,626.1500244140625,-2.0008279399440636,632.8300170898438,0.013849802332099426
10521,2021-12-06,622.25,635.6599731445312,609.2100219726562,635.0,2319700.0,-0.02178866182064787,2.7597799776160192,-6.505231689088191,43.755409851886924,53.28939375723004,11.720221844305911,9.905432313684742,-17.316930881726876,-50.32656146817351,14.413131349316332,26.89996337890625,1.7182340996876064,-10.43049926757817,-24.418911087198353,3.557912552042012,-17.42470517738832,-3.4362933577680224,44.4000244140625,32.58368703359987,-6.064898491074061,6.994205909810117,12,15.680023193359375,10.800018310546875,-25.3175048828125,-37.3800048828125,2.95001220703125,0,-0.0068300522298111455,11.42879089852184,636.1099853515625,-1.3532139218263168,627.5800170898438,-1.601979771606226,626.1500244140625,-0.0068300522298111455
10522,2021-12-07,628.7100219726562,637.75,624.1900024414062,633.1799926757812,1585300.0,0.010381714700934186,-1.0074001120407683,0.3505859375,41.844448792900614,53.07487638255867,4.958623123161715,3.983592308316247,-23.16980202143327,-55.62394951111753,15.24325141732773,15.5,1.1061078192731202,-4.1824798583984375,-17.769721697487626,9.40476198069075,-10.976100777943088,2.6111410611462134,36.79120239257816,68.32521027632652,32.480427624502745,6.793620919544621,12,9.220001220703125,4.339996337890625,-26.252532958984375,-40.47003173828125,-27.82000732421875,1,-0.016207793872020426,2.7597799776160192,622.25,11.42879089852184,636.1099853515625,-1.3532139218263168,627.5800170898438,-0.016207793872020426
10523,2021-12-08,638.1500244140625,638.6799926757812,627.9000244140625,631.0,1267400.0,0.015014875079909062,1.6260705364577137,-1.5995685182150854,50.50869942865826,53.63334503647416,-4.063747056300372,-4.126677827633671,-31.293067863878605,-63.863841734892844,16.168431598926546,10.77996826171875,1.028431229281523,4.279022216796875,-7.690742180312554,16.248786613906304,-1.7058599817578397,10.26390441535159,26.225375903320355,98.20166681854708,60.93071383549844,5.984882198554728,12,-0.220001220703125,-5.100006103515625,-31.395034790039062,-47.60003662109375,-43.35003662109375,2,-0.027814776025900323,-1.0074001120407683,628.7100219726562,2.7597799776160192,622.25,11.42879089852184,636.1099853515625,-0.027814776025900323
10524,2021-12-09,637.0700073242188,642.3300170898438,635.0700073242188,638.1099853515625,1029300.0,-0.0016924187863746054,-1.8809688162276719,-0.14545097570552984,49.66785430623725,51.480310041439665,-2.6213481945637795,-2.3637214447228416,-28.983264082628693,-61.59313973176313,16.931594715955423,7.260009765625,1.28298638627939,2.688504028320267,-8.886646604673956,14.26365466131449,-3.0990712881769014,8.476079344817435,26.202085426269605,84.11832566093787,44.73615386098459,5.787575316497124,12,-5.139984130859375,-4.019989013671875,-27.995010375976562,-43.310028076171875,-46.97003173828125,3,-0.04709058605035277,1.6260705364577137,638.1500244140625,-1.0074001120407683,628.7100219726562,2.7597799776160192,622.25,-0.04709058605035277
10525,2021-12-10,642.510009765625,644.780029296875,636.9600219726562,636.9600219726562,989700.0,0.008539096769372367,-1.8180268555278178,-5.336639474147544,53.663806681330065,49.63589268108994,-8.3482411516718,-7.309789316692786,-32.83830472195518,-65.66588904834748,17.566498454335395,7.82000732421875,2.2571340413015832,7.577005004882835,-4.457989917695727,19.611999927461397,1.5595075435935541,13.594502466172116,19.680841569306722,93.61816400385051,50.46462993644346,6.017497461289308,12,-13.290008544921875,-9.459991455078125,-32.2025146484375,-48.750030517578125,-49.1400146484375,4,-0.02719028726829331,-1.8809688162276719,637.0700073242188,1.6260705364577137,638.1500244140625,-1.0074001120407683,628.7100219726562,-0.02719028726829331
10526,2021-12-13,646.010009765625,649.3900146484375,640.4500122070312,642.5,1181900.0,0.00544738595010652,-1.3495452430984425,0.6324355830244911,56.72657519684637,49.25249924351294,-13.724163126431677,-10.50072192059406,-34.72480335009607,-67.92790641749366,17.853327328828094,8.94000244140625,3.193842315967686,10.539004516601608,-2.477631815209861,23.555640848413077,4.030686350695873,17.047322682507343,15.121224982061221,86.58728870825936,38.45521261661536,6.508318165905752,12,-16.709991455078125,-12.959991455078125,-35.62249755859375,-52.170013427734375,-57.85003662109375,0,-0.039488567328670565,-1.8180268555278178,642.510009765625,-1.8809688162276719,637.0700073242188,1.6260705364577137,638.1500244140625,-0.039488567328670565
10527,2021-12-14,632.1099853515625,643.3300170898438,624.3800048828125,640.0,1491500.0,-0.02151673225482298,1.6048039330838801,-2.247861167141963,49.68220187253222,49.274844026178,0.0703855653833898,3.5622512827055743,-19.219606037273138,-52.9820643222813,17.70521123859819,21.6300048828125,1.5797453908033958,-3.3485198974609602,-16.37820896410085,9.68116916917893,-9.863364430780962,3.1663246358590413,27.982825140623163,30.90754678302633,-17.214395072057226,6.514844533319949,12,-2.809967041015625,5.820037841796875,-22.484970092773438,-38.269989013671875,-51.77996826171875,1,-0.010931599412542292,-1.3495452430984425,646.010009765625,-1.8180268555278178,642.510009765625,-1.8809688162276719,637.0700073242188,-0.010931599412542292
10528,2021-12-15,655.739990234375,656.72998046875,633.219970703125,636.75,1422800.0,0.03738274260874097,1.2422548985365514,-2.406838400247544,59.04821902318519,50.61240734817317,-21.14444060022754,-19.968445717380746,-41.02960548229612,-75.36808976978284,17.101966941346472,24.6199951171875,-0.4784191595890661,19.568484497070358,3.865089878897834,35.27187911524288,11.716787187984096,27.42018180615662,3.3351644874201156,96.93974967076838,46.67918371533411,7.851697309086247,12,-22.769989013671875,-17.809967041015625,-43.46247863769531,-61.40997314453125,-79.94000244140625,2,-0.08364592125353376,1.6048039330838801,632.1099853515625,-1.3495452430984425,646.010009765625,-1.8180268555278178,642.510009765625,-0.08364592125353376
10529,2021-12-16,661.25,664.1699829101562,651.02001953125,655.5,1625100.0,0.008402735608141976,1.2691979567117806,0.3027910983119705,58.9731324748935,51.5411497364967,-23.888192755813066,-24.867133431845218,-44.737982567764675,-79.60797297545957,16.612759506353996,13.14996337890625,-0.6206405048252464,23.880993652343705,4.575629737045347,43.18635756764206,14.228311694694526,33.53367560999288,-52.03997802734375,92.66151162951225,39.04966115099607,9.65268195764915,12,-24.55999755859375,-23.319976806640625,-48.149993896484375,-65.7550048828125,-93.5,3,-0.10049151184428162,1.2422548985365514,655.739990234375,1.6048039330838801,632.1099853515625,-1.3495452430984425,646.010009765625,-0.10049151184428162
10530,2021-12-17,651.0700073242188,660.3300170898438,647.510009765625,655.469970703125,2475800.0,-0.015395073989839303,-1.2257037347080422,-0.7652110224184783,50.915745930868624,52.33674263416134,-12.698320079027894,-14.365130749333275,-33.09250691087027,-68.17206119996149,16.206757253593096,13.739990234375,0.5267784831794415,13.02900085449221,-7.226881902600439,33.28488361158486,2.9010594759458854,23.156942233038535,-40.76078613281254,67.07719824088575,13.645507992618434,10.127941378546344,12,-6.8900146484375,-13.139984130859375,-37.970001220703125,-55.29498291015625,-88.16998291015625,4,-0.09364589222725395,1.2691979567117806,661.25,1.2422548985365514,655.739990234375,1.6048039330838801,632.1099853515625,-0.09364589222725395
10531,2021-12-20,649.3200073242188,656.3599853515625,640.3800048828125,650.4500122070312,1001300.0,-0.0026878829930934156,1.4679599570160058,0.2568214290668479,57.401915820919726,54.06535008171902,-7.4925462072351365,-12.195257872652974,-29.88036068010092,-65.25138724409294,15.303048826817816,15.97998046875,1.8738148757075805,10.615499877929665,-10.226642494851603,31.457642250710933,0.1944286915389739,21.036571064320356,-37.93357089843755,62.679105839835934,5.2651272840381225,10.421071186390657,12,-5.045013427734375,-11.389984130859375,-35.207489013671875,-53.2550048828125,-95.58001708984375,0,-0.08616708491333191,-1.2257037347080422,651.0700073242188,1.2691979567117806,661.25,1.2422548985365514,655.739990234375,-0.08616708491333191
10532,2021-12-21,645.3400268554688,650.0,635.6900024414062,648.6400146484375,1201000.0,-0.006129459163211504,3.7541847897719784,2.9203305606568004,58.827859973483484,54.98970125336626,-1.011939011781692,-7.714530486655349,-24.284763633676448,-60.21162615062326,14.702361573632494,14.30999755859375,2.294755200173995,6.06651916503904,-14.851468655208237,26.984506985286316,-4.392474745084542,16.52551307516262,-32.89791950000006,39.1601013636767,-23.824052400816996,10.458993910123628,12,-1.065032958984375,-7.410003662109375,-31.227508544921875,-48.990020751953125,-73.30999755859375,1,-0.08860453610720109,1.4679599570160058,649.3200073242188,-1.2257037347080422,651.0700073242188,1.2691979567117806,661.25,-0.08860453610720109
10533,2021-12-22,651.7000122070312,653.469970703125,645.4099731445312,648.719970703125,918400.0,0.009855246981273824,1.4724076275708415,-0.903046220430207,60.61432677070184,56.20597597164011,-5.864435844917466,-13.262816507667821,-28.833264025120798,-65.36301644640844,14.91921045848208,8.12994384765625,4.74038471191227,11.479504394531205,-9.906554484480921,32.86556327354333,0.7864749550251418,22.172533834037267,-38.22334734046876,56.214960481423695,-11.92518446226854,10.693029439506072,12,-7.425018310546875,-13.769989013671875,-37.587493896484375,-55.350006103515625,-70.4000244140625,2,-0.10951357032430864,3.7541847897719784,645.3400268554688,1.4679599570160058,649.3200073242188,-1.2257037347080422,651.0700073242188,-0.10951357032430864
10534,2021-12-23,650.7000122070312,656.22998046875,649.0399780273438,653.260009765625,840000.0,-0.0015344483370706152,-1.445551645750942,-0.8590476190476191,56.876248073414764,56.56291390409396,-3.0482513706392638,-11.456148441017376,-25.920291929135715,-63.20081766942417,15.210646060517396,7.19000244140625,7.077662560343811,9.594503784179665,-11.997387729787533,31.186395298146863,-1.2014419728038774,20.390449541163207,-36.20948097959683,60.91721121024914,-9.251269379741238,10.795945756983588,12,-6.425018310546875,-12.769989013671875,-32.5625,-50.32501220703125,-56.3900146484375,3,-0.1151068434131699,1.4724076275708415,651.7000122070312,3.7541847897719784,645.3400268554688,1.4679599570160058,649.3200073242188,-0.1151068434131699
10535,2021-12-27,662.2100219726562,662.75,652.8200073242188,656.9099731445312,531400.0,0.0176886576758859,2.1128479862240503,-2.070333547910259,69.25968875262771,57.95548207695856,-12.81787788620511,-22.258914051115426,-35.466321951687064,-73.50007778623706,13.791955391708498,12.04998779296875,8.321737591421083,19.93101196289058,-3.5849810154657007,43.44700494124686,8.17301547371244,31.68900845206872,-46.72590171156742,98.00451560952834,22.128325587568412,11.757996489178165,12,-17.935028076171875,-24.279998779296875,-43.93251037597656,-61.83502197265625,-58.08001708984375,0,-0.14264360072846594,-1.445551645750942,650.7000122070312,1.4724076275708415,651.7000122070312,3.7541847897719784,645.3400268554688,-0.14264360072846594
10536,2021-12-28,655.3800048828125,666.6599731445312,653.22998046875,665.5,818200.0,-0.010313974212437627,1.1591729795501826,-1.9094154498134415,62.80855394641267,59.41396564072305,-5.05001375279312,-15.713966016841596,-26.87367788792767,-65.54214103247557,12.379951862938194,13.42999267578125,9.71561633323222,12.770495605468795,-11.308660762377713,36.849651973315304,0.7309174215455414,24.81007378939205,-38.92216736874229,63.57772382206176,-12.706121216769809,12.03957818392323,12,-5.440032958984375,-17.44500732421875,-32.027496337890625,-55.0050048828125,-60.45001220703125,1,-0.1411089440931086,2.1128479862240503,662.2100219726562,-1.445551645750942,650.7000122070312,1.4724076275708415,651.7000122070312,-0.1411089440931086
10537,2021-12-29,662.72998046875,665.1699829101562,654.2100219726562,660.1300048828125,644100.0,0.011214830375015472,1.9304784907631047,-0.2569147075497871,62.04663367426544,59.74712282417641,-8.492889870208273,-21.8282012281054,-32.52109993883778,-71.64374325936228,11.508878169982554,10.9599609375,10.576763003091855,18.625473022460938,-6.583430655678171,43.834376700600046,6.02102118339144,31.229924861530435,-44.2640575294613,81.50591681985294,7.664283090595049,12.604451839069553,12,-11.55499267578125,-24.79498291015625,-38.70246887207031,-62.35498046875,-68.30999755859375,2,-0.16445610346054695,1.1591729795501826,655.3800048828125,2.1128479862240503,662.2100219726562,-1.445551645750942,650.7000122070312,-0.16445610346054695
10538,2021-12-30,665.4500122070312,668.9400024414062,662.3800048828125,664.6900024414062,555600.0,0.004104283521861207,-1.4386585891588954,0.2923141931546082,63.68898105590903,60.271105999844806,-10.829549344058705,-22.612362835919498,-33.60307477728861,-73.1341731903276,11.099739882720684,6.55999755859375,10.996042892704054,19.380505371093705,-6.06133574738476,44.82234648957217,6.659584811854415,32.101425930332994,-45.05632725953285,82.46238214708535,9.510867740532348,12.720920559239252,12,-13.135009765625,-26.375,-40.49250793457031,-65.07501220703125,-78.4000244140625,3,-0.14038617656692132,1.9304784907631047,662.72998046875,1.1591729795501826,655.3800048828125,2.1128479862240503,662.2100219726562,-0.14038617656692132
10539,2021-12-31,667.239990234375,672.3400268554688,663.3300170898438,665.0,778700.0,0.0026898760154907553,-2.2294196145347946,2.9473176999678765,62.363752651712105,61.54310674660519,-13.053172619771203,-22.42870237060299,-34.135634953771614,-73.65904391839649,11.28564904154028,9.010009765625,13.46920307026403,19.187484741210938,-6.368633242454621,44.743602724876496,6.4094257493781015,31.965543733043773,-43.93352623724218,73.87278935387847,3.3894206296717613,12.778058991832781,12,-13.2249755859375,-26.4649658203125,-38.47499084472656,-66.864990234375,-79.7099609375,4,-0.12879923820396155,-1.4386585891588954,665.4500122070312,1.9304784907631047,662.72998046875,1.1591729795501826,655.3800048828125,-0.12879923820396155
10540,2022-01-03,644.9199829101562,664.27001953125,640.1799926757812,662.989990234375,1888800.0,-0.03345124340700656,1.3354289754824662,-8.06700272479564,49.541350375029985,60.669710585950774,9.278438152247645,0.6167925844564479,-10.882233461283818,-50.141217830828964,10.699571280367422,27.05999755859375,12.289912113708965,-3.5730224609375227,-28.559777469932442,21.413732548057396,-16.06639996543504,8.920355043559994,-17.690833884356607,14.738759940027709,-51.48896684526336,12.493377504497477,1,9.09503173828125,-4.14495849609375,-14.16748046875,-43.129974365234375,-55.07000732421875,0,-0.07847482895969282,-2.2294196145347946,667.239990234375,-1.4386585891588954,665.4500122070312,1.9304784907631047,662.72998046875,-0.07847482895969282
10541,2022-01-04,618.0,638.030029296875,612.5900268554688,637.2999877929688,2598000.0,-0.04174158596959843,1.45085892871318,1.0680675135699302,44.64922716562588,59.09430694063327,34.96545558383423,28.672083454573226,16.56312943549665,-22.243638008447192,11.307172731984585,32.3299560546875,9.910222577153036,-30.280505371093795,-56.25956604282908,-4.3014446993585125,-43.27003570696138,-17.29097503522621,54.34002685546875,9.054348359048117,-59.0948115939952,12.989530335867633,1,24.46502685546875,22.7750244140625,20.292510986328125,-8.66998291015625,-37.719970703125,1,-0.022443357794801777,1.3354289754824662,644.9199829101562,-2.2294196145347946,667.239990234375,-1.4386585891588954,665.4500122070312,-0.022443357794801777
10542,2022-01-05,618.52001953125,628.760009765625,615.7899780273438,618.0,1915400.0,0.0008414555521845113,-4.250957523042329,-0.026944034205008682,32.885794534787905,56.01335891442061,33.794819012828384,28.827513734873037,16.721087116646686,-21.815105661435837,11.814804574750818,12.97003173828125,9.392984589651292,-29.25098571777346,-57.173136736064976,-1.3288346994819449,-43.21206122691922,-15.289910208627703,52.6250073242187,9.924673934361925,-52.32791625114822,13.961075509145743,1,23.94500732421875,22.2550048828125,20.24249267578125,-9.19000244140625,-52.23004150390625,2,-0.038139471820728854,1.45085892871318,618.0,1.3354289754824662,644.9199829101562,-2.2294196145347946,667.239990234375,-0.038139471820728854
10543,2022-01-06,620.4000244140625,626.8200073242188,609.6099853515625,618.0,1686000.0,0.0030395214761800293,1.258534514521891,4.615258215962442,30.567985311145208,53.09021860750177,30.18195038716317,26.930270071854693,15.535862449451656,-22.88279416069554,12.393035428880408,17.21002197265625,8.06876599708471,-26.483480834960915,-56.72522665170072,3.7582649817788933,-41.60435374333076,-11.362607926591068,49.573902441406176,17.20075230912783,-39.5031648158941,15.1208729083699,1,20.574981689453125,20.375,18.36248779296875,-11.07000732421875,-59.210021972656364,3,-0.04187627414818873,-4.250957523042329,618.52001953125,1.45085892871318,618.0,1.3354289754824662,644.9199829101562,-0.04187627414818873
10544,2022-01-07,607.0700073242188,621.47998046875,606.1900024414062,621.0,1741800.0,-0.02148616467646547,1.0537307804244191,-5.804104572503942,29.678553468054915,48.69231468699368,40.981887564729504,39.94555413238584,29.29275044043743,-8.83926612533287,12.818146951467396,15.28997802734375,6.426890160676635,-38.313497924804665,-73.22084906795646,-3.4061467816528648,-55.767173496380565,-20.859822353228765,60.489361871093706,1.5151594763672744,-51.651020277127955,17.453675571575914,1,32.19500732421875,32.19500732421875,31.6925048828125,2.260009765625,-50.400024414062614,4,-0.03297810679116264,1.258534514521891,620.4000244140625,-4.250957523042329,618.52001953125,1.45085892871318,618.0,-0.03297810679116264
10545,2022-01-10,625.0399780273438,625.4199829101562,598.9199829101562,599.8400268554688,2095700.0,0.029601150586126224,1.0416055373735094,-1.8090426720530695,40.247416008002034,46.18552158272583,19.204414387633847,21.712897176810657,11.716452450688621,-25.79797000346889,13.221475498741148,26.5,4.282576693041392,-19.470025634765648,-55.5352503234875,16.595199053956208,-37.502637979126575,-1.43741329040472,38.83722916273439,66.78589654155333,14.210713551910828,18.032612344360935,1,10.59002685546875,10.59002685546875,12.875030517578125,-15.7099609375,-74.69000244140625,0,-0.06001207930547414,1.0537307804244191,607.0700073242188,1.258534514521891,620.4000244140625,-4.250957523042329,618.52001953125,-0.06001207930547414
10546,2022-01-11,620.5,627.280029296875,611.989990234375,625.0,2474800.0,-0.007263500235092368,2.3752627324171383,-0.17857177457638612,40.067166018680545,43.74335850988306,20.424163054793098,25.553900613004657,16.186371954337574,-20.37814164189274,13.294574247800906,15.2900390625,2.5268515044402875,-22.734503173828102,-60.34754480599486,14.878538458338653,-41.54102398991154,-3.9279823577446678,38.18062924768435,72.31902703830444,17.301426529125493,18.806520816083378,1,15.1300048828125,15.1300048828125,17.27001953125,-11.16998291015625,-79.96002197265614,1,-0.04939568801621674,1.0416055373735094,625.0399780273438,1.0537307804244191,607.0700073242188,1.258534514521891,620.4000244140625,-0.04939568801621674
10547,2022-01-12,625.2000122070312,631.8900146484375,618.6799926757812,618.6799926757812,1554200.0,0.0075745563368754265,-3.0521418407848424,-1.4488932291666667,39.26082065519046,41.02911846535877,10.997141549313255,21.407227263884806,11.404029364445478,-24.2118581846737,14.530652297818147,13.21002197265625,-1.80434426636225,-17.688992309570267,-55.855165980203424,20.47718136106289,-36.7720791448869,1.3940945257463682,28.699765333650817,79.70883833381774,23.81646967033069,19.083086835316593,1,10.42999267578125,10.42999267578125,10.290008544921875,-15.8699951171875,-88.05999755859375,2,-0.07184897957948422,2.3752627324171383,620.5,1.0416055373735094,625.0399780273438,1.0537307804244191,607.0700073242188,-0.07184897957948422
10548,2022-01-13,600.8900146484375,625.9000244140625,599.8499755859375,624.7100219726562,2018100.0,-0.03888355259747445,-1.0115801454941358,-3.653364412491575,33.022020338949204,37.7689259861629,28.146097874956126,43.63447161117824,35.31205187666228,0.8700301123321879,15.28062700326323,26.050048828125,-5.741459114369945,-39.256491088867165,-81.22756179002931,2.7145796122949832,-60.24202643944818,-18.270955738286148,48.611379321802474,5.975219417195348,-47.245770856838774,20.985535350581046,1,30.704986572265625,34.739990234375,34.600006103515625,8.44000244140625,-71.0,3,-0.05758131401357569,-3.0521418407848424,625.2000122070312,2.3752627324171383,620.5,1.0416055373735094,625.0399780273438,-0.05758131401357569
10549,2022-01-14,594.7999877929688,602.239990234375,588.1900024414062,597.9299926757812,2426200.0,-0.010135010912158071,1.3914872839095744,0.13140234762355002,26.14142250303297,35.168934000385455,25.568716268705657,46.89532665885929,40.72214176470334,7.738221161702086,15.80623005152625,14.04998779296875,-10.670112831367874,-42.024017333984375,-87.3477190421562,3.29968437418745,-64.68586818807034,-19.362166479898406,50.65489329246452,15.125820377915055,-31.09069061055755,22.66185085408592,1,18.310028076171875,35.46502685546875,40.690032958984375,14.530029296875,-66.21997070312489,4,-0.05650636523425956,-1.0115801454941358,600.8900146484375,-3.0521418407848424,625.2000122070312,2.3752627324171383,620.5,-0.05650636523425956
10550,2022-01-18,590.0999755859375,594.7999877929688,584.1799926757812,586.1400146484375,1849500.0,-0.007901836421468134,-1.6954285625764876,-1.2651612651612651,26.54160470594428,33.156975949309725,24.221932444206914,49.32218998928238,44.75772412631716,13.235447697141126,16.679848386673914,10.6199951171875,-16.68915800211846,-43.67552795410154,-92.99073179730783,5.639675889104751,-68.33312987570469,-19.017926032498394,49.628417635093115,12.408258611888993,-30.306309344117206,24.657601921603153,1,17.935028076171875,38.1600341796875,42.390045166015625,19.23004150390625,-49.929992675781364,1,-0.05665140494640286,1.3914872839095744,594.7999877929688,-1.0115801454941358,600.8900146484375,-3.0521418407848424,625.2000122070312,-0.05665140494640286
10551,2022-01-19,593.3699951171875,602.5900268554688,592.25,593.7100219726562,1875900.0,0.005541466982782017,-7.015471599914835,-0.08586621454993834,24.322539885684535,32.20550321052046,19.099217395110372,43.896198622576094,41.58775693501059,10.7148650091749,17.90892475840288,12.49005126953125,-23.155384715380137,-37.60800781249998,-89.49128295498247,14.275267329982512,-63.54964538374122,-11.666370241258733,39.69259003841319,19.262205426510302,-17.779421575935576,25.94163757124126,1,14.665008544921875,34.8900146484375,37.7650146484375,15.96002197265625,-43.539978027343636,2,-0.07250117108256171,-1.6954285625764876,590.0999755859375,1.3914872839095744,594.7999877929688,-1.0115801454941358,600.8900146484375,-0.07250117108256171
10552,2022-01-20,588.1599731445312,602.47998046875,586.780029296875,595.0599975585938,1530300.0,-0.008780393372649908,-2.2505370637147117,20.29258660922635,21.904757678756837,31.2429223624773,21.847244440624763,47.013181570722736,46.59208889571346,16.719656441848542,19.612675563990045,15.699951171875,-27.01423537291771,-39.95902709960933,-94.7313609802784,14.813306781059737,-67.34519403994386,-12.572860159274796,39.03670091349113,9.539734997608045,-20.85773453772743,27.386166940334558,1,19.875030517578125,40.10003662109375,43.015045166015625,21.1700439453125,-44.15997314453125,3,-0.08096435883352016,-7.015471599914835,593.3699951171875,-1.6954285625764876,590.0999755859375,1.3914872839095744,594.7999877929688,-0.08096435883352016
10553,2022-01-21,580.3300170898438,590.530029296875,578.280029296875,587.8900146484375,2095500.0,-0.013312629917376917,-1.1012055256311604,1.0956479433878814,19.73676548162676,30.138279252874177,26.14494968397048,51.88215122501401,54.311009142391185,25.146928658546585,21.29374001267085,12.25,-28.545201042283225,-44.22048339843752,-101.75414334874722,13.313176551872175,-72.98731337359231,-15.45365342328273,41.70465520230971,8.432694359708256,-15.785269281766654,28.76682997515485,1,24.7550048828125,44.980010986328125,53.285003662109375,29.0,-37.260009765624886,4,-0.07442317503752316,-2.2505370637147117,588.1599731445312,-7.015471599914835,593.3699951171875,-1.6954285625764876,590.0999755859375,-0.07442317503752316
10554,2022-01-24,575.7999877929688,576.2100219726562,552.3699951171875,570.8499755859375,2586200.0,-0.007805953790899101,7.263325470450723,-0.6547637308962321,22.52783454336212,28.16943686791419,28.801661122985365,53.24294188787053,58.4081450136905,30.311158955017163,23.169106608322785,27.96002197265625,-28.97013566211149,-45.00551147460942,-105.06757493993405,15.056551990715207,-75.03654320727173,-14.974479741947107,40.10903447984572,46.65467516604785,20.360350345192565,30.031031732662342,1,16.33001708984375,36.555023193359375,59.6500244140625,38.83502197265625,-19.349975585937614,0,-0.07973250107299124,-1.1012055256311604,580.3300170898438,-2.2505370637147117,588.1599731445312,-7.015471599914835,593.3699951171875,-0.07973250107299124
10555,2022-01-25,567.75,576.969970703125,560.719970703125,568.5900268554688,1864600.0,-0.013980527897932471,-1.1811955448687752,-0.16970197654776142,26.503331731301614,26.662344169316526,31.145755967013656,56.763680267361565,65.77383345687133,38.846879060932224,24.71084410152721,16.25,-29.70189199728611,-48.332498168945335,-109.530728597745,12.865732259854326,-78.93161338334517,-17.733382954545505,37.992777927914176,30.625239272974763,2.061351931249604,30.599115214399806,1,24.3800048828125,44.605010986328125,69.56001281738281,48.529998779296875,-13.460021972656136,1,-0.06899160354056566,7.263325470450723,575.7999877929688,-1.1012055256311604,580.3300170898438,-2.2505370637147117,588.1599731445312,-0.06899160354056566
10556,2022-01-26,562.9000244140625,575.6099853515625,558.3800048828125,575.25,1892900.0,-0.008542449292712417,1.6365801492495493,14.701881857153237,25.00449836632501,25.07830835944259,30.134943340867835,57.26611195848409,69.74750619056863,44.099439031053066,26.120749840867585,17.22998046875,-29.531923963196732,-48.55847473144536,-111.21252123001852,14.095571767127808,-79.88549798073188,-17.231451482158832,34.3031082641354,21.01383431465453,-9.498507657855264,31.327023249286558,1,26.2349853515625,49.454986572265625,78.15498352050781,53.379974365234375,-15.580017089843636,2,-0.0403802460793401,-1.1811955448687752,567.75,7.263325470450723,575.7999877929688,-1.1012055256311604,580.3300170898438,-0.0403802460793401
10557,2022-01-27,553.739990234375,571.4099731445312,552.8099975585939,568.5800170898438,1933400.0,-0.016272932638833004,-1.227540358097037,1.2016239831572288,21.88290357128146,23.84062871859062,31.39376407318605,60.96809730191228,77.99989771825062,53.57072605269377,27.663037507281587,18.599975585937386,-32.41710610362827,-52.26900939941402,-115.10544854748855,10.567429748660516,-83.68722897345128,-20.85078982537675,36.28984043406126,3.590130739234886,-27.424351886152927,31.41821957403724,1,23.740020751953125,58.615020751953125,87.36251831054688,64.56503295898438,-18.989990234375,3,-0.007061027221234695,1.6365801492495493,562.9000244140625,-1.1811955448687752,567.75,7.263325470450723,575.7999877929688,-0.007061027221234695
10558,2022-01-28,572.030029296875,572.3900146484375,543.7000122070311,554.5800170898439,1583900.0,0.03303001297550967,2.1579559081885398,-1.175874705415413,35.81378108899514,24.915335228141974,9.587665032539576,37.22917684977938,58.70202454733942,35.68453027869418,29.137802444961814,28.690002441406364,-34.86529076701652,-29.307971191406295,-87.23707067276189,28.621128289949297,-58.272520932084035,-0.343421450728556,11.974227683361505,85.15194599106583,48.323777625088184,28.964549740677775,1,1.114990234375,35.989990234375,69.07247924804688,46.274993896484375,-48.030029296875,4,-0.04900097523084379,-1.227540358097037,553.739990234375,1.6365801492495493,562.9000244140625,-1.1811955448687752,567.75,-0.04900097523084379
10559,2022-01-31,581.2999877929688,581.6099853515625,572.1699829101562,574.0,1886100.0,0.016205370384992035,1.3838441442344003,0.41833711669424306,30.949489708030896,25.40510022837382,-2.010029701316057,22.335862890074054,48.645924588469256,26.821970801459656,30.208384329392263,9.5799560546875,-37.71005833390552,-15.741012573242188,-65.22066961844246,33.73864447195808,-40.48084109584238,8.998815949358004,-37.599975585937614,99.18227966711586,63.41124010184498,24.739828522600135,1,-8.15496826171875,26.72003173828125,59.802520751953125,37.005035400390625,-39.599975585937614,0,-0.06576635346905524,2.1579559081885398,572.030029296875,-1.227540358097037,553.739990234375,1.6365801492495493,562.9000244140625,-0.06576635346905524
10560,2022-02-01,594.3099975585938,595.8499755859375,580.2100219726562,588.2999877929688,2215600.0,0.022380887732374344,2.441146847512254,0.8232903856926665,39.37698331944484,27.077816165458295,-16.04762433133112,5.628447611355682,34.97410321134646,14.35982359233617,32.677211205899646,15.63995361328125,-37.21567287069479,-0.20050354003910797,-44.2486018137098,43.84759473363158,-22.22455267687451,21.823545596796293,-50.609985351562614,97.04701992568103,63.17683299114462,22.02404913683536,2,-21.220001220703125,13.71002197265625,46.792510986328125,23.995025634765625,-56.05999755859375,1,-0.06370410308944863,1.3838441442344003,581.2999877929688,2.1579559081885398,572.030029296875,-1.227540358097037,553.739990234375,-0.06370410308944863
10561,2022-02-02,604.1300048828125,608.7100219726562,594.3099975585938,606.1400146484375,2087200.0,0.01652337561972539,3.0279651033752755,-0.3344436771336881,41.79453426908792,29.28779134216175,-27.022519299328337,-5.569493978736318,24.643684963214014,5.099568281038046,33.43464521007823,14.4000244140625,-34.954949040561814,10.313003540039062,-32.60006776866226,53.22607484874038,-11.143532114311597,31.769539194389722,-58.343994140625114,92.95490478103959,62.2027492061937,21.45653565435066,2,-27.92498779296875,3.8900146484375,36.972503662109375,14.45501708984375,-74.32000732421864,2,-0.08249884371350913,2.441146847512254,594.3099975585938,1.3838441442344003,581.2999877929688,2.1579559081885398,572.030029296875,-0.08249884371350913
10562,2022-02-03,594.9299926757812,601.5,589.6799926757812,595.2100219726562,1758000.0,-0.015228530502827575,-1.1929453063073265,0.13931738127049678,47.36934268184857,32.35807769774195,-18.73094788813262,1.8683906714782097,33.28323388634044,15.016376382795215,34.29980471164122,14.45001220703125,-32.64092384673336,2.2924926757812045,-39.0289703267415,43.61395567830391,-18.368238825480148,22.953224177042557,-45.36854125976572,78.80321915570397,43.061475011240205,20.660731501261353,2,-18.7249755859375,13.09002685546875,49.00749206542969,26.029998779296875,-59.04998779296875,3,-0.08002619793537347,3.0279651033752755,604.1300048828125,2.441146847512254,594.3099975585938,1.3838441442344003,581.2999877929688,-0.08002619793537347
10563,2022-02-04,594.4199829101562,599.1799926757812,587.719970703125,592.3099975585938,1393200.0,-0.0008572601346440445,-1.030112014531615,-7.53487358326068,49.82358188282845,35.39093851323821,-17.89381653466546,0.35019989462705325,33.25398437007402,16.195280526553802,34.94277934997269,11.46002197265625,-30.285712531260856,3.081484985351608,-36.1455788537711,42.308548824474315,-16.532046934209802,22.695016904913018,-41.30961726074224,60.892107865408775,21.611376957081504,19.613531919561357,2,-18.2149658203125,13.60003662109375,50.135009765625,27.8900146484375,-43.77996826171875,4,-0.10038354131034499,-1.1929453063073265,594.9299926757812,3.0279651033752755,604.1300048828125,2.441146847512254,594.3099975585938,-0.10038354131034499
10564,2022-02-07,587.0499877929688,599.75,584.9000244140625,597.9000244140625,1243000.0,-0.012398632833818146,1.0412354700549946,-5.142233150130171,48.61829018698747,37.848156119425525,-9.789677098350467,6.475442706179365,39.98022507374628,24.189163043343,35.50094465722129,14.8499755859375,-27.17198102195084,-3.287509155273483,-41.84025613883739,35.265237828290424,-22.563882647055493,15.988864336508527,-30.603642764160213,23.999880071271928,-17.9083847595215,19.276373491781957,2,-10.844970703125,20.97003173828125,58.64501953125,37.920013427734375,-24.499999999999886,0,-0.10740139528834158,-1.030112014531615,594.4199829101562,-1.1929453063073265,594.9299926757812,3.0279651033752755,604.1300048828125,-0.10740139528834158
10565,2022-02-08,587.530029296875,592.6500244140625,577.8900146484375,577.8900146484375,1143900.0,0.0008177182759359081,-2.062238036747667,-0.8884776139553461,47.28575870082242,40.32385171214746,-8.011331587056134,3.205513021268416,38.663689106795346,24.382371711706583,35.85837699146342,14.760009765625,-22.734208302872275,-0.9319702148437727,-35.855232839840255,33.99129241015271,-18.393601527341957,16.52966109765441,-27.94786365143557,31.27843075125506,-12.936968203667519,17.461631312498216,2,-11.32501220703125,16.454986572265625,59.864990234375,43.449981689453125,-15.280029296875,1,-0.0780045526263412,1.0412354700549946,587.0499877929688,-1.030112014531615,594.4199829101562,-1.1929453063073265,594.9299926757812,-0.0780045526263412
10566,2022-02-09,589.8499755859375,598.469970703125,587.97998046875,594.1900024414062,1335300.0,0.00394864291760344,-1.5965267443705007,-0.4502095706018665,50.8071460511963,43.53765643213799,-6.824022486085369,-1.6109868703375696,35.19361233641007,22.175435644475783,36.23820363038192,10.93994140625,-18.80815327830703,2.9204772949218523,-28.608238425813852,34.449193015657556,-12.843880565446057,18.68483515528976,-27.320138560865075,50.65636746237326,1.9698514384834382,15.764357860367861,2,-13.64495849609375,1.015045166015625,57.5450439453125,45.10504150390625,-0.75994873046875,2,-0.08747982999351622,-2.062238036747667,587.530029296875,1.0412354700549946,587.0499877929688,-1.030112014531615,594.4199829101562,-0.08747982999351622
10567,2022-02-10,580.280029296875,587.2100219726562,577.3200073242188,581.6699829101562,1931100.0,-0.016224373459634456,-1.7058872644384513,0.3202638277525419,49.9765161155648,45.11129365731241,7.718187016380625,4.660040629478772,43.992383874145844,31.909273478397836,37.17258280744461,12.52996826171875,-15.465693134037679,-4.403469848632767,-30.360833900683247,21.553894203417713,-17.382151874658007,8.575212177392473,-14.979381174947548,13.196713951014033,-38.905254111432996,12.97868202602523,2,10.15997314453125,7.514984130859375,61.339996337890625,54.67498779296875,9.01995849609375,3,-0.08697530362958661,-1.5965267443705007,589.8499755859375,-2.062238036747667,587.530029296875,1.0412354700549946,587.0499877929688,-0.08697530362958661
10568,2022-02-11,566.2899780273438,584.8800048828125,564.5700073242188,578.969970703125,1726000.0,-0.024109137938941316,-1.519861117947514,9.122601326131823,45.89696757116028,46.772124530993445,23.253767328938125,16.785645182174335,57.24814389832409,45.87431393497286,37.470435407981014,20.30999755859375,-11.529022466467154,-16.663519287109352,-42.684927085868594,9.35788851164989,-29.67422318648903,-3.6528153877296745,42.4200439453125,4.889059298494593,-45.92317434417955,13.010703899379642,2,20.35003662109375,21.505035400390625,75.33004760742188,69.60504150390625,21.07000732421875,4,-0.053700355514790465,-1.7058872644384513,580.280029296875,-1.5965267443705007,589.8499755859375,-2.062238036747667,587.530029296875,-0.053700355514790465
10569,2022-02-14,561.1900024414061,568.77001953125,555.969970703125,564.52001953125,1387700.0,-0.009005943569235009,1.1639949851152855,0.2626197960038405,47.095804224903745,47.62977129826666,28.162768403793848,20.27821512410526,61.49332659115953,50.76624329895412,37.44330232241705,12.800048828125,-6.030904968617051,-20.08299560546891,-47.201133718292226,7.035142507354408,-33.64206466188057,-6.523926549057251,46.63721923828132,12.282427619485027,-39.38621526605018,13.559069056411678,2,21.14999389648449,26.60501098632824,79.68501281738293,74.70501708984386,10.119995117187614,0,-0.018799315289067642,-1.519861117947514,566.2899780273438,-1.7058872644384513,580.280029296875,-1.5965267443705007,589.8499755859375,-0.018799315289067642
10570,2022-02-15,556.6699829101561,571.22998046875,553.8200073242189,567.47998046875,1438600.0,-0.008054347924207561,-1.1090281294940245,3.2462288531680534,47.23379853582889,48.23413399457121,29.929462784037582,23.36317237083358,64.81341778590183,55.0242737407101,37.20490542925504,17.409973144531136,-3.7188992285990707,-22.931515502929756,-51.82199224630119,5.958961240441681,-37.376753874615474,-8.486277131244037,49.08294873046884,6.382929279811413,-47.13245383181658,14.445238371685742,2,20.99002075195324,31.12503051757824,82.59503173828136,79.22503662109386,17.020019531250114,1,0.010562820096879033,1.1639949851152855,561.1900024414061,-1.519861117947514,566.2899780273438,-1.7058872644384513,580.280029296875,0.010562820096879033
10571,2022-02-16,550.3499755859375,554.7000122070311,539.1699829101561,552.3699951171875,2154700.0,-0.011353238935533971,3.649671984357741,0.18686586378033918,48.45585585986326,48.35485768101729,31.08771961633545,27.715990158838054,70.28213492759949,61.01813181601369,37.75612180093009,17.5,-1.639422089040636,-27.100521850585892,-58.01016028220738,3.809116581035596,-42.555341066396636,-11.645702634775148,52.286980595703085,23.272238936434228,-35.04816498820013,15.454819215810764,2,19.110015869140625,35.180023193359375,85.280029296875,85.280029296875,23.94000244140625,2,0.03979290521589718,-1.1090281294940245,556.6699829101561,1.1639949851152855,561.1900024414061,-1.519861117947514,566.2899780273438,0.03979290521589718
10572,2022-02-17,540.5399780273439,550.7999877929689,539.5900268554689,550.7999877929689,1667300.0,-0.017825016796174653,1.185175490779298,5.079163645153493,34.45549506337622,46.647292478855924,36.175360662753974,35.60076645611127,78.90103983685856,70.6828886947286,38.120432884541614,11.2099609375,-1.9347872143450786,-34.52951965332022,-69.08683338676713,0.027794080126682275,-51.80817652004373,-17.250862786596713,57.019620292578,2.9971438605023106,-49.78410667580946,17.27865686672347,2,28.92001342773426,44.99002075195301,95.09002685546864,95.09002685546864,42.650024414062386,3,0.08981768380075095,3.649671984357741,550.3499755859375,-1.1090281294940245,556.6699829101561,1.1639949851152855,561.1900024414061,0.08981768380075095
10573,2022-02-18,537.1400146484375,545.489990234375,534.5499877929689,541.8699951171875,1473700.0,-0.006289938796597894,-1.2078637153098832,0.4610113027959548,26.860206951561423,44.2297276749197,34.19126847368193,37.52296116080174,80.74151889083373,74.20728724243872,38.24103774014027,10.940002441406136,-3.628243502889518,-35.76998291015627,-74.13167290732486,2.59170708701231,-54.95082790874051,-16.58913791157204,55.748414438703094,7.061143327814144,-38.20449822950921,19.18084499858427,2,29.369964599609375,43.084991455078125,98.489990234375,98.489990234375,55.72998046875,4,0.09710684685941784,1.185175490779298,540.5399780273439,3.649671984357741,550.3499755859375,-1.1090281294940245,556.6699829101561,0.09710684685941784
10574,2022-02-22,529.8900146484375,540.7100219726561,526.9000244140625,536.3300170898439,1728000.0,-0.013497411852187557,-1.2238351950228086,1.361528336946447,14.075394710239479,40.5396872315216,36.29751897171434,43.381332765004345,86.3504532496886,81.49053137159694,37.63922435339422,13.809997558593636,-6.0849608354209295,-40.72448425292964,-83.5882146863155,2.1392461804562117,-62.15634946962257,-19.292619036236715,57.164570309285864,6.744852692130822,-30.650112282048134,21.431865216692923,2,32.79498291015625,37.915008544921875,103.72248840332031,105.739990234375,65.260009765625,1,0.10845641381118343,-1.2078637153098832,537.1400146484375,1.185175490779298,540.5399780273439,3.649671984357741,550.3499755859375,0.10845641381118343
10575,2022-02-23,528.5800170898439,542.6500244140625,527.8400268554689,532.0,1520300.0,-0.00247220653792235,-5.044942140730917,0.5310530455962502,3.45038700744081,35.277825115548765,31.69963009069943,43.85481055486548,85.79495329303893,82.95854064565299,37.007284396042316,14.809997558593636,-9.252932781147365,-40.075982666015534,-86.88837422347342,6.736408891442352,-63.48217844474448,-16.66978688728659,51.256020602640206,6.043141775070415,-23.319070725430294,23.406195778728954,2,28.47500610351551,39.22500610351551,93.1074981689452,101.68499755859364,62.070007324218636,2,0.08083919007003804,-1.2238351950228086,529.8900146484375,-1.2078637153098832,537.1400146484375,1.185175490779298,540.5399780273439,0.08083919007003804
10576,2022-02-24,540.1699829101561,542.3800048828125,513.9400024414061,518.7999877929689,2174500.0,0.021926606087233624,1.2055028588738776,-6.248567808255991,17.22524289152311,31.63879475732191,13.769466615554506,32.12154341748055,72.32287113148152,71.57339219672497,36.42146434306161,28.440002441406364,-11.781924521773021,-27.34951477050788,-75.82444411292033,21.12541457190457,-51.58697944171411,-3.112050099301655,33.313733188917354,71.16112559072937,46.06785351528693,24.23746467120623,2,9.240020751953239,21.155029296875114,77.97752380371105,88.09002685546886,52.170043945312614,3,0.06205457650693891,-5.044942140730917,528.5800170898439,-1.2238351950228086,529.8900146484375,-1.2078637153098832,537.1400146484375,0.06205457650693891
10577,2022-02-25,549.8300170898439,550.0700073242189,534.5499877929689,536.8499755859375,1156900.0,0.01788332281561522,1.3060912623736172,0.6073956232899131,25.946707299727677,29.42209917160718,-0.742186154811975,23.350770820535786,61.30227378025677,62.2358246877867,35.418224835056876,15.52001953125,-14.257516710120626,-17.49398193359366,-66.23371539221421,31.24575152502689,-41.86384866290393,6.875884795716615,15.317579097156226,99.33575919750521,75.51685863144334,24.369866729310296,2,-7.245025634765739,11.494995117187386,68.31748962402332,78.42999267578114,40.309997558593636,4,0.044486405211127344,1.2055028588738776,540.1699829101561,-5.044942140730917,528.5800170898439,-1.2238351950228086,529.8900146484375,0.044486405211127344
10578,2022-02-28,544.0,549.6900024414061,538.8400268554689,545.1199951171875,1772800.0,-0.010603308129121691,1.1150029744199907,-0.0862859426798008,26.38507674763845,27.12090722968881,1.7807539359567954,28.4308420248193,64.91414829238397,68.31169546246065,34.11039220641625,10.989990234375,-17.876955209546168,-21.922497558593705,-71.69354339233155,27.84854827514414,-46.80802047546263,2.9630253582752175,13.978533062616975,83.19953915337996,56.94963267650621,24.885522916868926,2,-1.415008544921875,17.32501220703125,74.14750671386719,84.260009765625,40.280029296875,0,0.07204044566434975,1.3060912623736172,549.8300170898439,1.2055028588738776,540.1699829101561,-5.044942140730917,528.5800170898439,0.07204044566434975
10579,2022-03-01,543.0700073242189,547.6099853515625,538.8200073242189,544.6199951171875,1609900.0,-0.001709545359891762,1.3346653589579096,1.3839237057219693,25.731406415227397,24.73175254962198,-0.14514140363519346,27.773870169398037,63.391827239367444,69.42523259073721,33.512343792942595,8.789978027343636,-21.0771191770242,-20.94099121093734,-71.1598559819962,29.27787356012152,-46.05042359646677,4.16844117459209,8.743131451428553,80.62552157769028,52.73921345093758,25.109432385529423,3,-8.750000000000227,18.255004882812386,72.1275177001952,82.24002075195301,44.339965820312386,1,0.09170086199077732,1.1150029744199907,544.0,1.3060912623736172,549.8300170898439,1.2055028588738776,540.1699829101561,0.09170086199077732
10580,2022-03-02,556.4500122070311,561.77001953125,542.3499755859375,544.77001953125,1643900.0,0.024637716504981366,-1.351083442632036,-7.53553849182958,33.73272349687649,23.095848953734563,-15.153145677432008,12.028782262423988,47.99260585745208,56.18213892346887,33.55302389617528,19.4200439453125,-22.584683150598266,-5.667987060547034,-53.89258997045465,42.55661584936058,-29.780288515500843,18.444314394406774,-42.510009765625,88.87726233878243,61.23275963175368,24.112301454953812,3,-18.59500122070301,4.875000000000114,45.792495727539176,55.90499877929699,55.760009765625114,2,0.06954804808708093,1.3346653589579096,543.0700073242189,1.1150029744199907,544.0,1.3060912623736172,549.8300170898439,0.06954804808708093
10581,2022-03-03,554.2899780273439,568.9600219726562,550.7000122070311,558.010009765625,1355200.0,-0.0038818117212721104,-2.3504717641458757,-0.3184960677239763,36.35693720976278,23.30712030333307,-13.829798552760167,10.818129587619524,48.12310824402823,58.46136767285054,34.270068058308325,18.260009765625114,-24.107121044301834,-5.336019897460801,-49.3903558081164,38.718316013194794,-27.363187852788542,16.69114805786694,-39.393375244140884,57.366959100632705,26.742598396146473,22.027167955327773,3,-12.839965820312614,7.035034179687386,47.95252990722645,58.06503295898426,54.570007324218636,3,0.06559751723478735,-1.351083442632036,556.4500122070311,1.3346653589579096,543.0700073242189,1.1150029744199907,544.0,0.06559751723478735
10582,2022-03-04,547.3200073242189,551.3300170898439,537.0499877929689,550.27001953125,1316900.0,-0.012574592685096642,4.633139513886128,0.7930072683719112,39.24970253742494,24.68373092398457,-6.47819117332358,14.7970500271,53.06901723277872,65.59520035107766,35.04228990272278,17.239990234375,-25.62776829356187,-9.925491333007699,-50.99143639583019,31.140453729814794,-30.458463864418945,10.607481198403548,-30.26086777343778,32.184294988275106,-1.6253726973415752,20.53297253141123,3,-5.869995117187614,14.005004882812386,53.4250030517577,65.03500366210926,38.349975585937386,4,0.0822553879426906,-2.3504717641458757,554.2899780273439,-1.351083442632036,556.4500122070311,1.3346653589579096,543.0700073242189,0.0822553879426906
10583,2022-03-07,534.75,544.9000244140625,524.1599731445311,542.0,2168400.0,-0.022966467799472756,2.17854002581709,2.457616949082502,36.1859983966315,27.140464666917016,6.389012662249229,23.89250554483192,63.22213378544404,78.30154888914683,35.946405298980515,23.160034179687727,-27.297617812287626,-19.511999511718727,-57.78122886013807,18.757229836700617,-38.64661418592834,-0.377384837509112,-15.614825152343883,23.638427038544943,-12.361641845254713,19.134614674209654,3,6.70001220703125,26.57501220703125,60.167510986328125,77.60501098632812,36.19000244140625,0,0.10358114006252928,4.633139513886128,547.3200073242189,-2.3504717641458757,554.2899780273439,-1.351083442632036,556.4500122070311,0.10358114006252928
10584,2022-03-08,524.0,535.72998046875,519.8900146484375,526.5999755859375,1785200.0,-0.02010285179990645,-1.9279194918600584,0.35861732219827586,33.97430331714388,30.53201092355069,18.121298393958796,31.280537009312866,71.41273394370023,89.16428595003254,36.832878517590885,15.8399658203125,-26.83514711552334,-27.109500122070358,-64.3809298088546,10.161929564713887,-45.74521496546254,-8.473785278678179,44.96002197265625,8.375758585905073,-30.074788869543013,18.63571484339213,3,17.45001220703125,37.32501220703125,66.58251953125,84.02001953125,52.79998779296875,1,0.1150382238489982,2.17854002581709,534.75,4.633139513886128,547.3200073242189,-2.3504717641458757,554.2899780273439,0.1150382238489982
10585,2022-03-09,541.7000122070311,543.8400268554689,531.02001953125,539.7000122070311,1481000.0,0.033778649250059356,3.0827858336894347,-0.7692379923940091,46.183053761680014,33.74954546467924,2.769294885973409,10.509855935351084,50.93516951614686,71.6205648974825,37.261513352395085,19.840026855468864,-24.866023902431266,-7.117987060546966,-40.381121327172764,26.145147206078832,-23.749554193859808,9.513580072765876,26.278609619140752,44.44669717387468,3.9078123283524917,16.631567133312874,3,2.7250061035157387,19.625000000000114,48.882507324218864,66.32000732421886,27.200012207031364,2,0.08438242552601305,-1.9279194918600584,524.0,2.17854002581709,534.75,4.633139513886128,547.3200073242189,0.08438242552601305
10586,2022-03-10,538.25,541.5499877929689,533.8699951171875,536.4299926757811,1481200.0,-0.0063688612318372195,-1.2132535948287562,0.9100036621094318,48.9294166592001,36.30317983795395,6.6138313534410145,10.430706553577124,51.73045850157416,75.1279182517078,38.14005138135341,7.830017089843636,-21.018382249657634,-7.988000488281273,-35.32797752131978,19.351976544757235,-21.657989004800584,5.681988028238038,28.76684968261725,58.39689543847639,12.567703955344172,13.669988516519275,3,6.175018310546875,23.07501220703125,52.30500793457031,69.77001953125,33.8800048828125,3,0.13740830835607287,3.0827858336894347,541.7000122070311,-1.9279194918600584,524.0,2.17854002581709,534.75,0.13740830835607287
10587,2022-03-11,529.8099975585939,543.5,528.9299926757811,543.239990234375,952200.0,-0.015680450425278436,1.088888111062027,-7.379087159193279,46.727380241927825,38.56343578176388,13.315627513762365,15.700737597916373,57.1259815806103,83.48671082381304,38.68748753459829,14.570007324218864,-16.347023455283193,-13.904501342773301,-37.00228653831982,9.19328385277322,-25.45339394054656,-2.3556087450000405,36.26431542333978,39.66405052664506,-10.611787762556723,11.548892597773264,3,14.615020751953011,27.91000366210926,62.30252075195301,78.21002197265614,44.340026855468636,4,0.1492044094245808,-1.2132535948287562,538.25,3.0827858336894347,541.7000122070311,-1.9279194918600584,524.0,0.1492044094245808
10588,2022-03-14,535.8800048828125,551.3900146484375,530.6699829101561,535.6799926757811,1102400.0,0.011456951269680937,-3.054788139388985,-0.01489294982208397,52.70281881915407,41.56025938220017,6.674572082087593,7.626704023540356,47.93157017160706,77.30498053044153,38.56965741179253,21.580017089843636,-13.497344676352895,-6.313995361328125,-27.03596539513751,14.40797467248126,-16.674980378232817,4.046989655576567,29.270622132451194,50.76187375992064,-4.812956317556065,10.36098501690467,3,8.545013427734375,20.964996337890625,56.232513427734375,72.1400146484375,55.27001953125,0,0.09291255052188774,1.088888111062027,529.8099975585939,-1.2132535948287562,538.25,3.0827858336894347,541.7000122070311,0.09291255052188774
10589,2022-03-15,550.6400146484375,552.5,539.739990234375,540.2999877929689,1253100.0,0.027543497856115762,-1.226873525385996,51.696978944126286,58.87654313104378,44.354017119329875,-7.709436825682246,-8.394605324220606,30.09654530990406,62.30238579099512,38.118887295792966,16.6199951171875,-11.561640389418812,8.973513793945358,-10.190993683804209,28.138021271694925,-0.6087399449294253,18.55576753282014,13.605400119489673,92.10867724401888,29.01806443811406,9.582253738874797,3,-6.214996337890625,6.204986572265625,41.472503662109375,57.3800048828125,29.78997802734375,1,0.03686616891787198,-3.054788139388985,535.8800048828125,1.088888111062027,529.8099975585939,-1.2132535948287562,538.25,0.03686616891787198
10590,2022-03-16,562.5499877929689,565.9299926757812,551.0,556.8200073242189,1397700.0,0.021629327378496876,1.3907132664829693,0.5541552791731412,58.982176452144046,46.867932590705564,-20.856406505494874,-20.913734715131454,15.906102482878623,50.17175316596604,37.495497108357135,15.28997802734375,-8.900128477173212,20.589486694336074,0.3079992701578931,40.870974118514255,10.448742982246927,30.73023040642522,-42.659973144531364,90.86485166807466,27.60560838987717,10.140743712089115,3,-19.63998413085949,-6.345001220703239,29.56253051757801,45.470031738281136,-1.2699584960938637,2,0.025331082231298874,-1.226873525385996,550.6400146484375,-3.054788139388985,535.8800048828125,1.088888111062027,529.8099975585939,0.025331082231298874
10591,2022-03-17,572.25,572.6699829101562,559.010009765625,562.5999755859375,1330600.0,0.017242933814800798,1.6043824330299998,1.6841286749041329,58.995334941411286,49.06189174670405,-31.0009539387147,-30.45012206801198,4.859161522986369,40.24856223997631,36.19459648904134,13.65997314453125,-5.673354419127918,29.194497680664085,5.015564328598657,53.37343103272951,17.105031004631428,41.28396435669674,-51.439185791015575,99.03981937831759,38.67744318454537,12.08946667603269,3,-25.970001220703125,-16.045013427734375,17.845016479492188,35.77001953125,-28.090026855468864,3,-0.00585404208988638,1.3907132664829693,562.5499877929689,-1.226873525385996,550.6400146484375,-3.054788139388985,535.8800048828125,-0.00585404208988638
10592,2022-03-18,589.0900268554688,590.5700073242188,573.3400268554688,576.8099975585938,2622100.0,0.029427744614187512,1.2611537414094165,1.2725386765840638,66.62243048777262,52.44371753460862,-46.1454944058471,-45.81538668957671,-13.17664660367518,23.348236892715022,34.795262586994745,18.32000732421875,-3.571763523463005,43.60702209472652,11.911287331194671,75.30275685825836,27.759154712960594,59.45488947649244,-66.2048458984375,97.52924897238849,38.40096394742433,15.847867381765898,3,-33.860015869140625,-36.83502197265625,-5.5550079345703125,18.92999267578125,-72.65002441406261,4,-0.028790203872891773,1.6043824330299998,572.25,1.3907132664829693,562.5499877929689,-1.226873525385996,550.6400146484375,-0.028790203872891773
10593,2022-03-21,589.2999877929688,590.1900024414062,581.8099975585938,581.8099975585938,1690900.0,0.00035641570545807966,-1.2376544215913166,0.6099326030338575,67.13363307253194,56.12808750742952,-42.24646135037574,-44.18255621573985,-14.665210916434944,23.06916516728188,33.156612673617765,8.3800048828125,-1.6469175562456257,41.208984375,4.25600575120302,78.16196299879698,22.73249506310151,59.68547368689849,-62.35371725390621,97.50143792199559,39.39492372594438,18.476489311898476,3,-29.54998779296875,-37.04498291015625,-0.1824798583984375,18.72003173828125,-68.82000732421875,0,-0.02570840606266689,1.2611537414094165,589.0900268554688,1.6043824330299998,572.25,1.3907132664829693,562.5499877929689,-0.02570840606266689
10594,2022-03-22,587.3599853515625,594.6799926757812,586.530029296875,590.27001953125,1499800.0,-0.0032920456161418254,-2.566765499372279,-0.38852309397307605,62.517196565580875,57.9429922634185,-33.94316391652217,-39.75452621688896,-13.622984840760182,24.865004717023112,31.275806877349797,8.14996337890625,0.4686472766281895,36.39548339843748,-3.4248223495301318,76.21578914640509,16.48533052445373,56.305636272421225,-56.59629060539055,83.24173866384966,27.828420370796067,19.9101528739838,3,-25.55499267578125,-33.04998779296875,-0.1424713134765625,20.6600341796875,-28.469970703125,1,0.00645266813712464,-1.2376544215913166,589.2999877929688,1.2611537414094165,589.0900268554688,1.6043824330299998,572.25,0.00645266813712464
10595,2022-03-23,571.3099975585938,583.0800170898438,569.9500122070312,581.5999755859375,1195100.0,-0.027325640481555946,-1.018456053106894,3.53603339066236,56.19540672186608,58.7503244926036,-14.808575045861176,-21.438333267263715,0.7448996245344688,40.55181126729849,29.298624814061846,17.40997314453125,3.8356059432032907,18.208996582031205,-21.136841234726603,57.55483439878901,-1.463922326347756,37.881915490410165,-35.43299897805309,34.48274091958311,-19.829042761756455,19.67291890837893,3,-9.5050048828125,-17.0,13.75750732421875,36.71002197265625,-18.390014648437614,2,0.01596330390884182,-2.566765499372279,587.3599853515625,-1.2376544215913166,589.2999877929688,1.2611537414094165,589.0900268554688,0.01596330390884182
10596,2022-03-24,573.6900024414062,575.4299926757812,567.0599975585938,574.1400146484375,971300.0,0.0041658729813640605,4.5248071228572,0.04373305811104982,59.93070393839204,60.21736045887741,-12.999811293825246,-22.322847464468055,-3.177874594564628,37.61120473298183,26.84521789862758,8.3699951171875,8.822281064485878,18.913000488281227,-20.965676565091712,58.79167754165417,-1.0263380384052425,38.8523390149677,-33.10876433324631,24.00436659993017,-31.73880453321416,19.939338526686477,3,-11.0150146484375,-19.3800048828125,9.037506103515625,34.33001708984375,-28.16998291015625,3,-0.021631844884378526,-1.018456053106894,571.3099975585938,-2.566765499372279,587.3599853515625,-1.2376544215913166,589.2999877929688,-0.021631844884378526
10597,2022-03-25,574.2899780273438,581.0499877929688,568.27001953125,577.8800048828125,1037300.0,0.0010458184444286367,1.5740136330389138,7.977621049776211,66.36588659889142,61.735479101070446,-7.405547644776448,-22.13105807054899,-5.49697493241456,36.416012180478106,24.785891858536186,12.77996826171875,11.363789461005013,18.28997802734375,-22.441068681102024,59.021024735789524,-2.075545326879137,38.65550138156664,-29.38083955377408,26.17661747612292,-32.23846690050211,20.36552335422291,3,-7.079986572265625,-19.97998046875,3.20501708984375,31.46502685546875,-27.969970703124886,4,-0.052464793110803765,4.5248071228572,573.6900024414062,-1.018456053106894,571.3099975585938,-2.566765499372279,587.3599853515625,-0.052464793110803765
10598,2022-03-28,583.1900024414062,583.2999877929688,575.010009765625,576.989990234375,945300.0,0.01549743989026875,1.5825545467509625,-1.7270099797684422,74.8802002383938,63.513663224109344,-9.933521846275312,-29.454684027845815,-15.26444588219465,26.948916799104154,22.60543037075854,9.010009765625,14.274905285945124,25.230502319335983,-16.819191856990756,67.28019649566272,4.205655231172614,46.25534940749935,-34.2991956316597,58.39973835757504,-6.082879444898033,21.024847088163387,3,-10.350006103515625,-28.8800048828125,-5.69500732421875,22.56500244140625,-20.21002197265625,0,-0.11445669459449725,1.5740136330389138,574.2899780273438,4.5248071228572,573.6900024414062,-1.018456053106894,571.3099975585938,-0.11445669459449725
10599,2022-03-29,592.8699951171875,596.5999755859375,584.9400024414062,592.760009765625,1201300.0,0.01659835154110656,2.080596004063664,0.017739537905710714,73.06408829382723,65.07832009540748,-14.520181761602998,-37.115418976594015,-25.520957796253697,16.653867789989476,20.566945191895478,13.40997314453125,18.776044185636465,32.42049560546877,-11.760670737693317,76.60166194863086,10.32991243388767,54.511078777049875,-40.31605343815818,87.3731102125488,19.515194400877334,22.09058317158105,3,-15.06500244140625,-37.600006103515625,-19.50250244140625,10.57501220703125,-42.3599853515625,1,-0.12210099219834658,1.5825545467509625,583.1900024414062,1.5740136330389138,574.2899780273438,4.5248071228572,573.6900024414062,-0.12210099219834658
10600,2022-03-30,595.1500244140625,599.25,590.8900146484375,592.530029296875,1092900.0,0.0038457491788301823,-1.8338816129766413,23.821309655937846,75.92019831975395,66.95886047077889,-13.063336931562844,-38.31174705998478,-28.21138014687449,13.807470269811233,19.647904338397517,8.3599853515625,22.531158241367052,32.765524291992165,-13.992822927699422,79.52387151168375,9.386350682146372,56.14469790183796,-38.19147934434238,87.2632020037884,17.456355121507073,23.379173609845786,3,-11.995025634765625,-38.555023193359375,-29.905014038085938,4.470001220703125,-48.470031738281364,2,-0.06092583093031667,2.080596004063664,592.8699951171875,1.5825545467509625,583.1900024414062,1.5740136330389138,574.2899780273438,-0.06092583093031667
10601,2022-03-31,590.6500244140625,601.1300048828125,590.6500244140625,592.3300170898438,1637400.0,-0.007561118735448846,-11.47622161671208,-0.6412197735638074,78.74693944646157,68.30602813285543,-6.346181385697378,-32.62054787725833,-24.287943641168454,18.075790969479158,19.25389864462993,10.47998046875,24.455210280547135,26.447521972656205,-21.78971051713836,74.68475446245077,2.3289057277588654,50.566138217553544,-28.616504752708806,68.10716634037794,-5.28482415304974,24.118616244897307,3,-6.555023193359375,-33.115020751953125,-28.220001220703125,8.970001220703125,-73.260009765625,3,-0.06387884524568566,-1.8338816129766413,595.1500244140625,2.080596004063664,592.8699951171875,1.5825545467509625,583.1900024414062,-0.06387884524568566
10602,2022-04-01,592.3400268554688,594.1599731445312,584.4400024414062,592.219970703125,1028700.0,0.0028612585652270095,4.170267681768745,-0.07146230699364214,77.82926883566898,69.49443210653732,-8.411219285540938,-32.427399709240945,-26.37879881382662,16.03911669765239,18.094771950996392,9.719970703125,25.76068035303399,25.886523437500045,-23.227322552455917,75.00036942745601,1.3296004425220644,50.44344643247803,-24.832999263110878,66.34770417104802,-9.497602390499694,24.556922994977967,4,-8.245025634765625,-31.83001708984375,-36.97251892089844,0.79998779296875,-66.11004638671875,4,-0.07904245062210336,-11.47622161671208,590.6500244140625,-1.8338816129766413,595.1500244140625,2.080596004063664,592.8699951171875,-0.07904245062210336
10603,2022-04-04,590.1400146484375,594.739990234375,585.25,591.27001953125,1027700.0,-0.0037141035676929723,1.3519339273018802,-9.412302999491612,72.22097087645326,70.57262925218981,-6.793977559105883,-27.262712910261826,-24.36104688156945,17.970190395023792,16.392448816321107,9.489990234375,26.450694530850683,20.91701049804692,-26.899178946653592,68.73319994274743,-2.9910842243033358,44.82510522039718,-17.92577023541594,34.152255082300535,-37.99852861593741,23.90809472235024,4,-6.045013427734375,-29.6300048828125,-38.18501281738281,3.0,-70.1400146484375,0,-0.07425357751808004,4.170267681768745,592.3400268554688,-11.47622161671208,590.6500244140625,-1.8338816129766413,595.1500244140625,-0.07425357751808004
10604,2022-04-05,584.280029296875,593.72998046875,580.6900024414062,584.8699951171875,1082200.0,-0.009929822086464424,-2.356485263620939,0.522091390299233,63.11725040472714,71.34172299472993,-1.5833333859441154,-17.555212979049088,-18.6091344315397,23.392223906462732,14.334115115915292,13.03997802734375,24.339338327171617,12.043023681640648,-31.146284637307645,55.23233200058894,-9.551630477833442,33.63767784111474,-8.017578418082735,17.563730071755117,-50.062701754916674,21.594654159474146,4,-0.185028076171875,-23.77001953125,-32.32502746582031,8.8599853515625,-58.480041503906136,1,-0.036455205997298235,1.3519339273018802,590.1400146484375,4.170267681768745,592.3400268554688,-11.47622161671208,590.6500244140625,-0.036455205997298235
10605,2022-04-06,587.4099731445312,590.1099853515625,573.030029296875,579.1699829101562,1232700.0,0.005356924232756688,1.5043896938401096,-13.966894268570247,59.93966911655834,71.3427191256373,-2.446613142941146,-18.008397559915466,-21.553494317554964,19.764314366753183,12.721252285598467,17.0799560546875,22.100298524430173,12.88746948242192,-28.28864425732479,54.06358322216863,-7.700587387451492,33.47552635229533,13.72003173828125,51.174221855383486,-11.963148474725578,20.588056869873377,4,-2.7099609375,-26.89996337890625,-39.58746337890625,5.73004150390625,-45.989990234375114,2,-0.06281807437039733,-2.356485263620939,584.280029296875,1.3519339273018802,590.1400146484375,4.170267681768745,592.3400268554688,-0.06281807437039733
10606,2022-04-07,612.2100219726562,617.1400146484375,581.9600219726562,582.989990234375,2140200.0,0.042219318639356906,-1.2493624278280009,3.546124559272318,63.72595770585421,71.0493936930776,-23.700319794426264,-38.98207932808555,-45.71960098036152,-5.454740987937612,11.428911681380182,35.17999267578125,21.50279941752342,33.98951721191406,-6.7526603384638975,74.73169476229202,13.61842843672514,54.360605987102986,-39.17999267578125,88.82340894813602,28.795608093860643,20.371088775188973,4,-17.125,-43.69500732421875,-62.62001037597656,-19.07000732421875,-72.83001708984375,3,-0.10703847853670378,1.5043896938401096,587.4099731445312,-2.356485263620939,584.280029296875,1.3519339273018802,590.1400146484375,-0.10703847853670378
10607,2022-04-08,608.8599853515625,618.3599853515625,606.760009765625,610.0,1629000.0,-0.005472038190912465,-3.344587952908904,-0.03901483265481753,61.195047603344356,69.5288211780721,-16.685489907584497,-30.99531053616863,-41.46617893886787,-2.501299736245187,9.882942193029235,11.5999755859375,23.00506849327121,26.686981201171875,-9.346335062789194,62.720297465132944,8.67032306919134,44.70363933315241,-35.8299560546875,79.0425563427882,22.77362737068806,18.016658131980545,4,-13.16497802734375,-39.7349853515625,-57.47247314453125,-15.719970703125,-54.260009765625,4,-0.15023153582725468,-1.2493624278280009,612.2100219726562,1.5043896938401096,587.4099731445312,-2.356485263620939,584.280029296875,-0.15023153582725468
10608,2022-04-11,585.6699829101562,603.6799926757812,584.5499877929688,598.52001953125,1470100.0,-0.03808757842415289,-1.5354500778611442,11.271817111039725,49.221986134050255,66.87969871587467,7.70338600319667,-4.093803318841083,-18.213267917325084,20.007611969963136,8.387122457521215,24.30999755859375,23.356316640558134,1.007479858398483,-27.692912283828605,29.70787200062557,-13.342716212715118,15.357675929512084,-10.826755371093782,27.884327966327625,-23.94112459749359,14.350196071113556,4,10.0250244140625,-16.54498291015625,-34.282470703125,7.47003173828125,-43.500000000000114,0,-0.10149060763888351,-3.344587952908904,608.8599853515625,-1.2493624278280009,612.2100219726562,1.5043896938401096,587.4099731445312,-0.10149060763888351
10609,2022-04-12,570.9400024414062,585.6599731445312,565.530029296875,584.0800170898438,1411200.0,-0.02515064951008361,1.4699428588546308,1.0225663191393355,49.82757247531062,63.98051806649208,21.227786698105433,12.896172172318984,-3.8890896803742407,34.03067558272778,7.186992614635472,20.13995361328125,22.566421892132894,-14.737499999999955,-39.543302584904495,10.068302584904586,-27.140401292452225,-2.334598707547684,47.41998291015625,10.240351400124311,-41.970378929636965,12.402901292452256,4,21.0050048828125,-1.81500244140625,-19.552490234375,22.20001220703125,-20.20001220703125,1,-0.08922128809258567,-1.5354500778611442,585.6699829101562,-3.344587952908904,608.8599853515625,-1.2493624278280009,612.2100219726562,-0.08922128809258567
10610,2022-04-13,576.7999877929688,578.3400268554688,564.5999755859375,571.5,1286300.0,0.010263749827485347,2.2792227183009346,-0.4033471753853014,51.40380283614789,60.94239177645722,13.959057512397067,8.599394362609246,-10.514566153233318,27.485402712628,6.901778243349376,13.74005126953125,20.012748838467246,-9.590014648437545,-32.331502154549185,13.151472857674094,-20.960758401493422,1.780729104618331,40.50339843749998,22.693470965163645,-31.71846023948714,11.370743753055825,4,14.67999267578125,-3.154998779296875,-25.4124755859375,16.34002685546875,-21.64996337890625,2,-0.08841886456194825,1.4699428588546308,570.9400024414062,-1.5354500778611442,585.6699829101562,-3.344587952908904,608.8599853515625,-0.08841886456194825
10611,2022-04-14,568.9000244140625,578.0700073242188,564.6400146484375,578.030029296875,1225600.0,-0.01369619200086003,1.9164060014844662,-1.7226463983416824,47.71747553191875,57.596636964929424,20.617477580742275,17.11290542706547,-3.804251550270237,34.67241186496199,7.041130628267052,13.42999267578125,16.904715415302235,-17.322479248046875,-40.54669982638268,5.901741330288928,-28.93458953721472,-5.71036895887903,46.29522539062498,7.998601277923352,-47.920082262866934,11.612110289167887,4,22.5799560546875,4.744964599609375,-16.025009155273438,24.239990234375,-13.690002441406364,3,-0.048303814949224866,2.2792227183009346,576.7999877929688,1.4699428588546308,570.9400024414062,-1.5354500778611442,585.6699829101562,-0.048303814949224866
10612,2022-04-18,572.1300048828125,575.0,565.9500122070312,568.9600219726562,1161100.0,0.005677588908660658,1.0314287475767394,-0.34720495233511156,45.08007065744768,54.58098138503991,15.890254133008398,13.2252398294861,-7.914286852734904,30.774392091450068,7.268614191086828,9.04998779296875,13.138816594376749,-13.24449768066404,-37.25315715924455,10.764161797916472,-25.248827419954296,-1.2401679413737838,41.041433953124965,19.268234401135743,-34.835584415521964,12.004329739290233,4,19.3499755859375,1.514984130859375,-19.254989624023438,21.010009765625,-23.309997558593636,0,-0.05724223466781486,1.9164060014844662,568.9000244140625,2.2792227183009346,576.7999877929688,1.4699428588546308,570.9400024414062,-0.05724223466781486
10613,2022-04-19,574.1500244140625,576.0,568.3499755859375,574.760009765625,1139000.0,0.0035307002150040123,3.9515268834195867,-0.19242543851204344,41.063599174854026,52.13057569283179,12.698956010915822,10.55309063457662,-10.792591583909825,28.110458276881786,7.485402596799168,7.6500244140625,9.297647797540662,-10.46697998046875,-34.906284489580344,13.972324528642844,-22.686632235024604,1.7526722740871037,37.078555891875,45.34686578929827,-4.360712969506061,12.219652254555804,4,17.3299560546875,0.364959716796875,-23.0775146484375,18.989990234375,-39.8800048828125,1,-0.03405041887453797,1.0314287475767394,572.1300048828125,1.9164060014844662,568.9000244140625,2.2792227183009346,576.7999877929688,-0.03405041887453797
10614,2022-04-20,591.1500244140625,598.5900268554688,575.0800170898438,575.0800170898438,1598100.0,0.029608985939431065,-1.925948855069106,-26.3449069441665,48.325798883320935,50.84014566691652,-3.6029402522344753,-6.480678395173527,-28.2334379590161,10.555029059487424,7.329585522809675,24.44000244140625,5.826023000527698,6.3435180664062045,-18.243668624240286,30.930704757052695,-5.950075278916984,18.637111411729393,18.213411703075053,78.11123501283012,31.784624627543167,12.293593345323242,4,0.3299560546875,-12.10003662109375,-40.5150146484375,1.989990234375,-51.0400390625,2,-0.08285551802599433,3.9515268834195867,574.1500244140625,1.0314287475767394,572.1300048828125,1.9164060014844662,568.9000244140625,-0.08285551802599433
10615,2022-04-21,580.4299926757812,595.5,578.1400146484375,592.47998046875,1231900.0,-0.018134198250108757,-1.0877984328262345,-0.7498433292440684,45.93410553235548,48.86327320319444,6.730658631171082,5.225549348497111,-18.103385138629278,20.560005013930322,7.628789886146486,17.3599853515625,3.1552637729782873,-4.832513427734398,-28.693319062623686,19.02829220715489,-16.7629162451791,7.0978893897103035,27.142905020108287,46.50949145777789,2.8166102045855794,11.930402817444657,4,11.04998779296875,4.25,-29.79498291015625,12.71002197265625,-8.08001708984375,3,-0.05115173718803778,-1.925948855069106,591.1500244140625,3.9515268834195867,574.1500244140625,1.0314287475767394,572.1300048828125,-0.05115173718803778
10616,2022-04-22,561.280029296875,576.7100219726562,560.7000122070311,574.8499755859375,1478000.0,-0.032992718537208865,-1.1737991845393791,1.1261377623121458,39.1504793823994,46.41387673420056,19.999633711037745,24.662582227570283,0.14712074214958193,38.716146149145516,7.798703747122038,19.729980468750114,1.431396484130687,-23.361978149414085,-49.0642889095177,2.3403326106895292,-36.213133529465836,-10.510822769362335,44.57395151461651,1.530791410944415,-37.67311306342741,12.8511553800518,4,20.90997314453125,27.40496826171875,-11.7225341796875,31.8599853515625,6.28997802734375,4,-0.010921473351709454,-1.0877984328262345,580.4299926757812,-1.925948855069106,591.1500244140625,3.9515268834195867,574.1500244140625,-0.010921473351709454
10617,2022-04-25,544.1599731445311,549.8699951171875,529.489990234375,546.489990234375,2597200.0,-0.030501808827565924,3.4840362315434663,0.17170422345163433,35.45487719406637,44.88419796309123,30.147128659958412,41.53938275119185,16.45875315635658,54.98725467637257,8.782684541566319,31.7900390625,-0.6907019335402538,-38.975534057617324,-70.17651726023792,-7.774550854996733,-54.57602565892762,-23.37504245630703,58.984769550692704,21.23006531906514,-17.843961656554995,15.600491601310313,4,19.88003540039074,29.765014648437614,7.082519531250114,44.94503784179699,12.059997558593864,0,0.02030661822528068,-1.1737991845393791,561.280029296875,-1.0877984328262345,580.4299926757812,-1.925948855069106,591.1500244140625,0.02030661822528068
10618,2022-04-26,516.4400024414061,538.1199951171875,514.02001953125,534.1099853515625,2469900.0,-0.0509408484106979,-1.1412732542848079,7.583628028814348,31.147167268978407,42.808597384609875,52.53914664106844,67.46096600753333,43.482533862686864,81.79512922959282,10.0338098856214,30.139953613281136,-6.229764921494052,-63.35800476074235,-106.52144125240761,-20.19456826907708,-84.93972300657492,-41.77628651490977,80.81236005694984,2.8615143674737666,-37.325121060889195,21.581718245832615,4,39.86502075195324,49.750000000000114,37.302505493164176,59.54501342773449,53.659973144531364,1,0.06269848332766692,3.4840362315434663,544.1599731445311,-1.1737991845393791,561.280029296875,-1.0877984328262345,580.4299926757812,0.06269848332766692
10619,2022-04-27,520.47998046875,528.3300170898439,515.739990234375,520.3400268554689,1895900.0,0.007822744187602426,-1.6959294764976358,-0.007920415882275341,31.493671860206817,40.59636060950531,45.35862528734856,60.83888238520831,38.94336941714357,76.83445464150134,10.606111090359654,12.590026855468864,-11.797973103600043,-55.698526000976585,-105.82547306196261,-5.571578939990559,-80.76199953146954,-30.63505247048363,68.44914773289543,7.928279928807282,-29.593353830848958,25.06347353049301,4,35.825042724609375,45.71002197265625,35.52252197265625,52.435028076171875,37.6199951171875,2,0.02649485009986452,-1.1412732542848079,516.4400024414061,3.4840362315434663,544.1599731445311,-1.1737991845393791,561.280029296875,0.02649485009986452
10620,2022-04-28,558.8900146484375,567.3300170898438,548.0999755859375,559.72998046875,2737200.0,0.07379733250276987,1.3977549467275494,-6.001744439603654,36.28882774770422,39.3265108557037,4.627524501875996,20.630807561083316,0.615900662720378,37.58153001086032,10.372146874259558,46.85003662109375,-13.802746525917655,-15.475491333007767,-65.3355279487671,34.38454528275156,-40.40550964088743,9.454526974871897,22.548202686168338,71.574403205879,38.867346693677106,24.93001830787967,4,-2.584991455078125,7.29998779296875,-0.83251953125,14.024993896484375,-6.010009765625,3,-0.033602370421107475,-1.6959294764976358,520.47998046875,-1.1412732542848079,516.4400024414061,3.4840362315434663,544.1599731445311,-0.033602370421107475
10621,2022-04-29,552.9199829101561,566.3300170898438,551.510009765625,557.9600219726561,2168700.0,-0.010681943820443296,-2.7710012579789565,6.00029065542799,35.80635259960026,38.2960977381651,9.043418459816962,24.906223603210947,6.80457175354411,42.886703111937095,10.024537076048832,14.82000732421875,-15.105072853785373,-19.559020996093864,-69.67920825457065,30.561166262382926,-44.61911462533226,5.501072633144531,21.776414644114084,72.96935877018312,44.218119989530756,25.060093629238395,4,3.3850402832032387,13.270019531250114,5.137512207031364,19.99502563476574,7.739990234375,4,0.035140695356164375,1.3977549467275494,558.8900146484375,-1.6959294764976358,520.47998046875,-1.1412732542848079,516.4400024414061,0.035140695356164375
10622,2022-05-02,545.52001953125,553.4199829101561,535.9099731445311,548.9299926757811,1972000.0,-0.013383425464130072,1.8264851204698125,0.6765767293160014,38.9253675258685,38.058516443833376,13.713974023267951,30.16529216226934,14.657948061094658,49.46887951980489,10.295262089002593,17.510009765625,-17.416646936274788,-24.617984008789108,-75.20377047321801,25.9678024556398,-49.91087724100362,0.6749092234254022,23.108740220718232,59.08835385966379,28.978791635671932,25.292893232214457,5,10.785003662109375,20.66998291015625,12.97247314453125,27.394989013671875,6.539978027343864,0,0.04042012575801657,-2.7710012579789565,552.9199829101561,1.3977549467275494,558.8900146484375,-1.6959294764976358,520.47998046875,0.04042012575801657
10623,2022-05-03,546.3200073242189,553.8200073242189,541.4000244140625,544.3499755859375,1428000.0,0.0014664682584082378,-2.156311801521655,-0.577726467271706,42.6437193301378,37.42717427125747,9.556069063313203,27.314525496202805,14.43962526834116,47.69672438801706,10.539676711062475,12.419982910156364,-18.77950031360217,-21.626995849609216,-72.36073912364395,29.10674742442552,-46.99386748662653,3.7398757874080957,20.010009765624886,59.27505557520806,25.551198085187025,25.366871637017354,5,8.440002441406136,19.869995117187386,14.439987182617074,26.59500122070301,-6.5,1,0.01812118034518706,1.8264851204698125,545.52001953125,-2.7710012579789565,552.9199829101561,1.3977549467275494,558.8900146484375,0.01812118034518706
10624,2022-05-04,562.97998046875,565.75,540.8400268554689,542.3800048828125,1251300.0,0.030494898449955787,-1.1038889404390113,10.456671933574388,46.12102533881305,37.44794313864165,-12.873874577413744,9.462114774560405,-1.1993749322384701,30.168835994423375,10.91889179279764,24.909973144531136,-19.766794638259967,-3.9020202636718295,-54.08338464809776,46.279344120754104,-28.992702455884796,21.188661928541137,-48.9599609375,86.15521789636864,48.9278424329371,25.09068219221294,5,-17.614959716796875,3.21002197265625,0.5950164794921875,9.935028076171875,-36.0999755859375,2,0.012646977448930397,-2.156311801521655,546.3200073242189,1.8264851204698125,545.52001953125,-2.7710012579789565,552.9199829101561,0.012646977448930397
10625,2022-05-05,550.510009765625,561.52001953125,543.0599975585939,559.9299926757811,1378200.0,-0.022149936295678296,1.9301537015776877,-0.45728126574026884,44.967429648039776,38.09427094593502,-5.693069405745177,20.05407343082868,12.209948414112205,41.60270660212427,11.469239184069597,19.919982910156136,-20.883844953072412,-14.526992797851562,-64.24169124183777,35.187705646134646,-39.38434201984467,10.330356424141542,-35.45539062499995,47.994791353164906,6.778110996266271,24.85734922199313,5,-9.834991455078125,15.67999267578125,16.027481079101562,19.410003662109375,-38.600006103515625,3,0.013787153159201981,-1.1038889404390113,562.97998046875,-2.156311801521655,546.3200073242189,1.8264851204698125,545.52001953125,0.013787153159201981
10626,2022-05-06,546.6799926757811,549.1099853515625,533.5900268554689,542.3900146484375,1116300.0,-0.006957216075824779,2.392354232121272,-0.45541250639832953,43.05820398614745,38.939085033944025,-4.639785355513368,19.734843308247832,16.580544026928123,44.30794852067686,11.021256326032711,16.919982910156136,-24.583470350264633,-15.080508422851722,-60.122816514114106,29.961799668410663,-37.601662468482914,7.440645622779471,-30.61146591796853,40.70266402737418,-3.1544262849375073,22.521154045631196,5,-6.004974365234261,19.510009765625114,23.195007324218864,14.645019531250114,-39.229980468749886,4,0.011341209281658049,1.9301537015776877,550.510009765625,-1.1038889404390113,562.97998046875,-2.156311801521655,546.3200073242189,0.011341209281658049
10627,2022-05-09,517.3900146484375,538.6599731445311,514.8800048828125,538.6599731445311,1568600.0,-0.05357792203804801,1.2360145428667486,-4.958057677806812,36.52293151992006,39.536392172937546,22.85721583503664,44.0808071068293,45.77047461193183,72.5133564007615,10.740044898291437,31.799987792968636,-28.24043329082133,-39.79698791503904,-83.25025642588002,3.6562805958019453,-61.52362217045959,-18.07035365961849,48.3599853515625,4.934165532830846,-37.134396861939635,21.726634255420507,5,23.714996337890625,48.79998779296875,53.42498779296875,43.93499755859375,-2.6300048828125,0,0.0836312206865748,2.392354232121272,546.6799926757811,1.9301537015776877,550.510009765625,-1.1038889404390113,562.97998046875,0.0836312206865748
10628,2022-05-10,526.22998046875,532.27001953125,516.5499877929689,527.2899780273439,1682600.0,0.017085690813571697,1.8529794575553786,0.04983543145082013,33.96401813024056,39.810875091830184,17.37965610001322,32.21089036854005,37.119067393868704,62.25190983056564,11.8018505554381,15.720031738281136,-29.291244032662007,-27.985021972656227,-71.36653013197213,15.396486186659672,-49.67577605231418,-6.294267892998278,38.502619628906245,22.31172926160292,-14.569877069712021,21.69075407965795,5,14.875030517578125,39.96002197265625,46.07252502441406,35.09503173828125,-21.3399658203125,1,0.04908503515294815,1.2360145428667486,517.3900146484375,2.392354232121272,546.6799926757811,1.9301537015776877,550.510009765625,0.04908503515294815
10629,2022-05-11,520.0,532.52001953125,519.5999755859375,520.4199829101561,1146400.0,-0.011838893069529233,-20.179848916904298,0.3962112051590603,34.734493967250756,39.63817133844647,26.300131015515944,36.289480702047285,43.49908224792716,66.92177221821635,12.078953802155096,12.9200439453125,-28.413738653320138,-31.668002319335983,-76.85878855530427,13.522783916632363,-54.26339543732013,-9.072609201351838,43.735548193359364,10.977687626774848,-23.66630047877661,22.595393117984173,5,20.605010986328125,46.19000244140625,52.30250549316406,41.32501220703125,-19.100006103515625,2,0.0381153987004208,1.8529794575553786,526.22998046875,1.2360145428667486,517.3900146484375,2.392354232121272,546.6799926757811,0.0381153987004208
10630,2022-05-12,525.7999877929689,527.5900268554689,512.0999755859375,513.77001953125,1532700.0,0.011153822678786174,-1.0156141416788924,-28.64394710072013,40.38897451422004,40.14735155118199,17.11224000518564,27.903419735001876,37.488275047454295,59.74209982037132,12.429801416964843,15.490051269531364,-23.830776053047543,-23.31801452636705,-68.29279458120072,21.656765528466565,-45.80540455378389,-0.8306244989502147,36.95844953417952,37.01704564194947,-1.7405410966229624,22.48739002741681,5,13.124999999999886,39.429992675781136,46.5025177001952,35.525024414062386,-12.260009765625,3,0.0020540454829163224,-20.179848916904298,520.0,1.8529794575553786,526.22998046875,1.2360145428667486,517.3900146484375,0.0020540454829163224
10631,2022-05-13,541.4199829101561,551.8599853515625,532.989990234375,534.8099975585939,1375100.0,0.029707104373949855,-2.681950266768293,0.5494599160827567,49.25169523733322,41.29472129690029,-0.34707953884924336,10.665981441234294,21.904254602695232,42.847185287565026,12.352154128827095,26.059997558593636,-18.89826658523191,-6.324017333984443,-50.42472735398337,37.77669268601454,-28.374372343983964,15.726337676015078,19.31211594734384,73.74245503724097,31.41415257190559,22.050355009999482,5,-2.4949951171873863,23.809997558593864,31.18502807617199,19.905029296875114,-22.200012207031136,4,-0.054504784048474364,-1.0156141416788924,525.7999877929689,-20.179848916904298,520.0,1.8529794575553786,526.22998046875,-0.054504784048474364
10632,2022-05-16,539.3800048828125,543.780029296875,533.030029296875,537.3400268554689,883700.0,-0.003767829211582918,-1.0168906345725524,0.3086206578145422,57.28717457739708,42.92177187992911,0.8161736221189813,10.67386517593934,24.181941664962892,43.65098723292374,12.2703106847545,10.75,-17.592969246265966,-6.726495361328148,-49.42444560533909,35.97145488268285,-28.075470483333675,14.622479760677379,19.40680904382498,68.61172685239197,20.411626045107887,21.348975122005488,5,-0.45501708984375,25.8499755859375,42.420013427734375,26.160003662109375,1.219970703125,0,-0.05919758312642398,-2.681950266768293,541.4199829101561,-1.0156141416788924,525.7999877929689,-20.179848916904298,520.0,-0.05919758312642398
10633,2022-05-17,554.5999755859375,560.97998046875,544.1400146484375,553.1900024414061,1554900.0,0.028217528579747242,1.3768505476802737,0.6911707506807633,60.119832933383364,44.47719494599248,-14.645945467938077,-6.414729354096153,9.786669335778697,27.1692430992415,12.170215787341705,21.5999755859375,-15.322976450772785,9.470977783203125,-31.378903209972236,50.320858776378486,-10.953962713384499,29.89591827979075,-42.5,86.94761815570956,32.26321549381797,20.424940496587666,5,-17.78997802734375,3.290008544921875,27.810028076171875,11.550018310546875,-9.789978027343636,1,-0.0718354986911447,-1.0168906345725524,539.3800048828125,-2.681950266768293,541.4199829101561,-1.0156141416788924,525.7999877929689,-0.0718354986911447
10634,2022-05-18,542.1699829101561,550.3499755859375,539.2100219726561,547.4400024414061,1403500.0,-0.022412537365601226,1.0090149588878041,-3.737673693779189,44.13742774535544,44.38497251236088,-6.122085018181792,2.274259154742026,23.260483930376495,38.268339919089385,12.381085662793492,15.389953613281364,-13.736109312078725,-0.5100128173829717,-35.14268478744009,34.12265915267409,-17.82634880241153,16.806323167645587,-29.092407226562386,61.51801211213063,8.599536136777722,17.31633598502854,5,-5.630004882812386,13.175018310546989,40.24002075195324,23.98001098632824,1.4700317382813637,2,-0.06876066443519124,1.3768505476802737,554.5999755859375,-1.0168906345725524,539.3800048828125,-2.681950266768293,541.4199829101561,-0.06876066443519124
10635,2022-05-19,550.739990234375,559.9299926757811,537.4299926757811,540.0,2065500.0,0.015806864257254638,-1.8337522772870476,-2.037941258222922,49.24931261777769,45.07287347143091,-16.378402940911542,-9.100692761502614,15.28479250861892,28.219977358132837,12.75197687347529,22.5,-12.938738835888103,9.54449462890625,-20.518879753925262,39.60786901173782,-5.487192562509563,24.576181820322063,-36.704366455078116,63.415527663174785,12.494959121797429,15.031687191415777,5,-14.20001220703125,4.605010986328125,29.795013427734375,15.410003662109375,-14.969970703125,3,-0.09049641794974894,1.0090149588878041,542.1699829101561,1.3768505476802737,554.5999755859375,-1.0168906345725524,539.3800048828125,-0.09049641794974894
10636,2022-05-20,555.1500244140625,565.9199829101562,544.4400024414061,558.9199829101561,2167600.0,0.008007470417775053,1.41756112975412,-0.35102066331748616,53.38584339857321,46.94653034683681,-21.74760512876469,-14.749745559240523,11.643793941642798,22.451279419624598,13.197950995956036,21.479980468750114,-14.030505971551293,14.26102905273433,-15.055904474230942,43.577962579699545,-0.39743771074824963,28.91949581621691,-40.175513500976535,67.25456465300472,16.649746308970215,14.658466763482613,5,-16.140045166015625,0.194976806640625,27.412460327148438,10.999969482421875,-19.230041503906364,4,-0.07495279574316205,-1.8337522772870476,550.739990234375,1.0090149588878041,542.1699829101561,1.3768505476802737,554.5999755859375,-0.07495279574316205
10637,2022-05-23,555.2100219726561,560.7899780273439,550.760009765625,559.1699829101561,1180600.0,0.00010807449510052969,1.786121189515301,1.05039908041514,53.14201744553763,49.077419159647604,-17.744702872595667,-14.692760612598818,12.641473153810352,20.901815408975494,12.32516043079781,10.029968261718864,-14.014797424824337,13.768524169921761,-16.216839410034595,43.75388774987812,-1.2241576200564168,28.76120595989994,-38.19769217968735,62.407986631817735,12.367013631329833,14.992681789978183,5,-16.20004272460926,0.1349792480469887,27.3524627685548,10.939971923828239,-11.929992675781136,0,-0.06482240925993876,1.41756112975412,555.1500244140625,-1.8337522772870476,550.739990234375,1.0090149588878041,542.1699829101561,-0.06482240925993876
10638,2022-05-24,548.8200073242189,553.25,543.280029296875,552.510009765625,1012500.0,-0.01150918462482653,2.8568679534856267,0.9318279901356064,44.603664252395504,50.1739936357748,-8.73152072976643,-6.063411674354597,19.84103463111444,25.70665347301258,10.735679055234366,11.929992675781136,-13.464475771270372,5.759509277343909,-21.95244533282346,33.47146388751128,-8.096468027739775,19.615486582427593,-29.851371406562635,39.979005098762364,-5.266817295829902,13.8559773050837,5,-9.810028076171989,6.524993896484261,33.742477416992074,17.32998657226551,-0.5499877929688637,1,-0.014977645910465687,1.786121189515301,555.2100219726561,1.41756112975412,555.1500244140625,-1.8337522772870476,550.739990234375,-0.014977645910465687
10639,2022-05-25,534.27001953125,550.8400268554689,529.7000122070311,550.8400268554689,1538300.0,-0.02651140191464152,1.5515999160168332,4.490513918983909,43.907562447965745,50.564947850635434,9.002220875415105,10.089980858859576,34.57235619524499,38.54218334123368,9.050267255515942,21.140014648437727,-8.988232339417209,-9.47998046875,-35.45834601869535,16.49838508119535,-22.46916324372262,3.509202306222619,-13.423329733893752,12.617368914173518,-30.947243844646437,12.989182774972665,5,13.53997802734375,21.074981689453125,48.72746276855469,31.879974365234375,10.799987792968864,2,0.019727811110552773,2.8568679534856267,548.8200073242189,1.786121189515301,555.2100219726561,1.41756112975412,555.1500244140625,0.019727811110552773
10640,2022-05-26,540.1099853515625,541.5499877929689,533.7999877929689,538.989990234375,1855200.0,0.010930738403469142,2.8749999999997797,-0.06759170924146217,47.571877330438824,50.378301416536054,6.040857079492866,2.9206676420642452,28.601370994176932,31.36070007348303,9.272114950106262,7.75,-4.232245879773814,-2.7010131835937727,-27.71491964059294,22.312893273405393,-15.207966412093356,9.80594004490581,-17.460363829694302,28.74097615886027,-14.5583501698298,12.506953228499588,5,7.70001220703125,13.69000244140625,45.154998779296875,26.040008544921875,15.929992675781364,3,0.0065357601092623785,1.5515999160168332,534.27001953125,2.8568679534856267,548.8200073242189,1.786121189515301,555.2100219726561,0.0065357601092623785
10641,2022-05-27,572.3499755859375,573.1099853515625,544.27001953125,545.5700073242189,1721300.0,0.0596915278531458,1.0381610077922303,23.910790190735593,69.87847705130687,51.77733502474825,-23.85938756534631,-29.290795039264594,-3.71041668164753,-1.6171176172715604,9.780800269262036,33.0,1.8664338700381222,28.567477416992233,0.5692178038580096,56.565737030126456,14.568347610425121,42.566607223559345,-47.96953960853773,98.24922774521286,48.027512582876376,13.999129806567105,5,-20.944976806640625,-27.944976806640625,15.730010986328125,-6.199981689453125,-18.5899658203125,4,-0.06391186793926062,2.8749999999997797,540.1099853515625,1.5515999160168332,534.27001953125,2.8568679534856267,548.8200073242189,-0.06391186793926062
10642,2022-05-31,567.5700073242188,573.2899780273438,562.5,568.6799926757812,2630800.0,-0.00835147805645542,1.089065620457795,-0.04144834455047503,65.40470514277867,52.3645430480144,-16.382992047702828,-24.004943330567357,0.3978427250162895,2.38143410655573,9.71258199330808,10.78997802734375,6.292727842718023,22.685009765624955,-7.269529771640009,52.63954930288992,7.707739996992473,37.662279534257436,-40.26579838436919,86.87778116940038,31.757254457340878,14.977269768632453,5,-16.07501220703125,-24.875030517578125,17.86749267578125,-1.420013427734375,-13.859985351562614,1,-0.05576408902097407,1.0381610077922303,572.3499755859375,2.8749999999997797,540.1099853515625,1.5515999160168332,534.27001953125,-0.05576408902097407
10643,2022-06-01,556.219970703125,573.0900268554688,550.3200073242189,569.5499877929688,1309500.0,-0.019997597608448214,1.2312506915391381,12.009182887935776,63.00071419495333,54.46046376463639,-5.3406157790992665,-12.51694847140675,10.923664188249631,12.846102867917807,9.443425642514578,22.770019531249886,7.4948870666023595,10.83997497558596,-19.538602948027687,41.21855289919961,-4.349313986220864,26.029263937392784,-25.236900236275915,60.83959461086742,0.129706709741356,15.189288961806815,6,-4.7249755859375,-13.524993896484375,12.762527465820312,9.930023193359375,1.81005859375,2,-0.023264071928040364,1.089065620457795,567.5700073242188,1.0381610077922303,572.3499755859375,2.8749999999997797,540.1099853515625,-0.023264071928040364
10644,2022-06-02,570.0999755859375,570.4000244140625,549.010009765625,554.5599975585939,842600.0,0.024954164923755906,1.6505470070602295,-1.1657883048914974,65.02917786383497,56.21378212530942,-16.58633851945615,-27.23241136281922,-3.5737208684453208,-1.63470438738932,9.700719750070878,21.3900146484375,7.723086942064924,24.363980102539017,-7.032830694018344,55.76079089909638,8.665574704260393,40.06238550081764,-35.73235251424887,91.92199739105166,27.04958660815035,15.69840539827866,6,-18.60498046875,-27.404998779296875,-8.852462768554688,-3.949981689453125,-39.169982910156364,3,-0.038291452358423794,1.2312506915391381,556.219970703125,1.089065620457795,567.5700073242188,1.0381610077922303,572.3499755859375,-0.038291452358423794
10645,2022-06-03,558.0999755859375,562.6699829101561,554.760009765625,561.0399780273439,736400.0,-0.021048939684073176,1.5515992163889485,-0.1891896137969585,55.801335080834725,56.48217009000514,-3.8359206573570646,-15.425509047378682,8.174147107579643,9.401685166423931,9.971918350911068,15.3399658203125,5.859810080900729,11.984481811523438,-19.835919196491886,43.80488281953876,-3.9257186924842244,27.8946823155311,-20.618564117796495,47.656705148455295,-15.428890351089315,15.910200504007667,6,-6.60498046875,-15.404998779296875,3.1475372314453125,8.050018310546875,-34.949951171875,4,-0.023347014570353153,1.6505470070602295,570.0999755859375,1.2312506915391381,556.219970703125,1.089065620457795,567.5700073242188,-0.023347014570353153
10646,2022-06-06,552.8800048828125,562.4000244140625,550.5399780273439,558.9500122070311,1114400.0,-0.009353110430876943,-1.2065077301296465,2.0646266270836904,54.59371355085683,56.643469657262834,1.149016282628395,-10.24236451623824,12.999404445319215,13.690399289165157,9.778188406049138,11.860046386718636,7.989678612390321,6.4545104980468295,-25.509525428647976,38.418546424741635,-9.527507465300573,22.436528461394232,-12.533908089935267,15.939045205792818,-44.528832214247736,15.982017963347408,6,-1.385009765625,-10.185028076171875,8.367507934570312,13.269989013671875,-27.25,0,0.005715477348834819,1.5515992163889485,558.0999755859375,1.6505470070602295,570.0999755859375,1.2312506915391381,556.219970703125,0.005715477348834819
10647,2022-06-07,560.6599731445311,561.5499877929689,550.1300048828125,550.5499877929689,1113600.0,0.014071712112952328,-1.0858509286303746,-1.6655639460638845,52.17204308602632,57.484400638777366,-6.4554351802081555,-15.404227910046188,4.887646629006326,4.9399144883255985,8.849907500694073,11.419982910156364,8.883621210145066,12.070980834960778,-17.37663510666198,41.518596776583536,-2.6528271358505435,26.7947888057721,-17.678365852896604,48.380212254167176,-8.377191836844084,14.723807970811372,6,-9.164978027343636,-17.96499633789051,0.5875396728516762,5.490020751953239,-21.789978027343636,1,-0.012306859254115898,-1.2065077301296465,552.8800048828125,1.5515992163889485,558.0999755859375,1.6505470070602295,570.0999755859375,-0.012306859254115898
10648,2022-06-08,552.0599975585939,560.4500122070311,549.6799926757811,559.1699829101561,837400.0,-0.015339021863293056,1.2275016726208283,-0.7032636650124902,53.64488108777345,58.56632493208933,2.96418056161815,-5.027684588739589,12.762141125957896,12.897673567522702,7.862508649437427,10.97998046875,8.535357162997343,2.1795043945313637,-25.34190499357942,29.700913782642147,-11.581200299523971,15.940209088586698,-6.653720608102617,14.258932698728465,-40.165594116429354,13.76070469405539,6,1.4849853515623863,-9.365020751953239,9.187515258788949,14.089996337890511,-31.299987792968864,2,0.00298884980139702,-1.0858509286303746,560.6599731445311,-1.2065077301296465,552.8800048828125,1.5515992163889485,558.0999755859375,0.00298884980139702
10649,2022-06-09,539.8200073242189,552.02001953125,539.5800170898439,547.9299926757811,832900.0,-0.022171485506112698,-1.8964032457474673,1.1406472658597349,46.0815306544836,58.400730856983195,17.963256362819834,9.247424835271772,23.807399826838378,24.51499280476844,6.924657286619876,12.47998046875,7.8883517680001205,-11.05148620605462,-35.272011425065216,13.169039012955977,-23.161748815559918,1.058776403450679,33.469970703124886,1.039370245251209,-50.08955041764925,12.110262609505309,6,16.614990234374886,2.8749694824217613,20.65499877929676,26.32998657226551,-2.9500122070313637,3,0.0337335069571052,1.2275016726208283,552.0599975585939,-1.0858509286303746,560.6599731445311,-1.2065077301296465,552.8800048828125,0.0337335069571052
10650,2022-06-10,526.8800048828125,533.8599853515625,522.9500122070311,530.2899780273439,1177600.0,-0.023970957478118282,1.068243747505098,0.4204660053885894,40.44091303091589,55.129890410273084,32.21721306390157,23.476120998424676,35.30417059513866,36.82580308107788,5.931341758954481,16.869995117187727,8.804300105286984,-24.04548950195317,-48.034362162296475,-0.05661684160986624,-36.03992583212482,-12.051053171781518,45.735773925781245,9.961955537952665,-37.510876182374616,11.994436330171666,6,21.239990234375,15.814971923828125,28.897506713867188,39.269989013671875,11.77001953125,4,0.007686736553742302,-1.8964032457474673,539.8200073242189,1.2275016726208283,552.0599975585939,-1.0858509286303746,560.6599731445311,0.007686736553742302
10651,2022-06-13,511.9100036621094,517.8699951171875,508.7300109863281,511.6000061035156,1463700.0,-0.02841254380878,-2.0214884537392934,-0.09090909090908787,36.69982457722399,51.94045923632257,42.14409809870688,38.07402851802715,48.7723017549107,51.02096173857399,6.3769924804238265,18.149993896484375,10.636980618261532,-37.53999176025388,-66.99745575538827,-8.082527765119494,-52.26872375782102,-22.811259762686745,58.719144482421825,6.020435577664715,-37.9288845305545,14.728731997567186,6,29.000015258789062,29.099990844726562,41.52250671386719,54.239990234375,63.089996337890625,0,0.0219570250074117,1.068243747505098,526.8800048828125,-1.8964032457474673,539.8200073242189,1.2275016726208283,552.0599975585939,0.0219570250074117
10652,2022-06-14,507.45001220703125,514.1900024414061,502.8599853515625,510.1400146484375,1009100.0,-0.008712452234127421,1.1001001227493825,-8.677495569994093,37.14018253265958,49.067066829401035,41.548502014524956,42.18194401422784,51.59315018612074,54.75549883865699,6.927443220876772,11.330017089843636,11.389703490432225,-40.403483581543014,-75.14582249585328,-5.6611446672327475,-57.77465303869815,-23.03231412438788,59.46518770800776,7.970176619274992,-34.97435421781968,17.37116945715514,6,29.17999267578125,30.624969482421875,45.98249816894531,58.699981689453125,54.089965820312614,1,0.03582617447718994,-2.0214884537392934,511.9100036621094,1.068243747505098,526.8800048828125,-1.8964032457474673,539.8200073242189,0.03582617447718994
10653,2022-06-15,514.760009765625,521.6900024414061,507.1300048828125,514.7899780273439,1320500.0,0.014405354976346763,1.1055646517293454,0.011140607628295388,43.64949315464742,46.691546306157974,30.998787060247082,33.4491563728036,42.76608065557957,46.88021132118047,7.5700991256486505,14.559997558593636,5.878544732586306,-31.101487731933616,-68.6688187847219,6.465843320854674,-49.88515325832782,-12.317822205539414,47.03077298433584,24.20670492328398,-21.64149895255209,18.783665526394156,6,18.004974365234375,23.314971923828125,38.88749694824219,51.389984130859375,52.67999267578125,2,0.04683733175492799,1.1001001227493825,507.45001220703125,-2.0214884537392934,511.9100036621094,1.068243747505098,526.8800048828125,0.04683733175492799
10654,2022-06-16,504.8900146484375,506.17999267578125,497.8299865722656,503.5700073242188,1180100.0,-0.019173974143176786,3.2820946210307214,-44.04684317702042,38.82897909687729,44.805728974607156,34.24747259812739,42.5653769734738,51.16194860295616,56.194115655566975,8.608493087827226,16.930023193359375,0.8828313750707366,-39.10748443603518,-80.9071093317799,2.6921404597096057,-60.00729688390754,-18.207671988162815,52.18630430965152,19.59486071431294,-27.2434033781624,20.89981244787239,6,25.224990844726562,30.669967651367188,48.75749206542969,61.29998779296875,68.3800048828125,3,0.031432578693872504,1.1055646517293454,514.760009765625,1.1001001227493825,507.45001220703125,-2.0214884537392934,511.9100036621094,0.031432578693872504
10655,2022-06-17,500.8999938964844,512.4099731445311,500.7799987792969,502.1499938964844,2175200.0,-0.00790275235435467,-14.610806160904321,-0.9469644425949453,22.38966529232522,41.22750139032586,32.710230058986326,44.93384367534986,53.500181603666874,59.72773365754131,9.139909112002755,11.629974365234261,-3.446386528523931,-40.60550537109373,-86.45875768424162,5.247746942054164,-63.532131527667616,-17.67887921451984,50.25169182302227,12.866744687246253,-26.33368789065289,22.926626156573942,6,28.789993286132812,34.65998840332031,52.49751281738281,65.29000854492188,81.02999877929688,4,0.07181074397884024,3.2820946210307214,504.8900146484375,1.1055646517293454,514.760009765625,1.1001001227493825,507.45001220703125,0.07181074397884024
10656,2022-06-21,513.5399780273439,516.6099853515625,505.55999755859375,506.30999755859375,1463400.0,0.025234546386262657,-1.5315034397896645,-5.783984375000091,30.316920464819077,38.79915443241395,15.53688046345087,30.58480326375127,38.52172913892434,46.77765445841385,9.351792249445872,15.709991455078125,-9.45546639976169,-25.885018920898347,-72.8929713618752,21.122933520078504,-49.38899514138677,-2.381042700409921,32.27953777743869,65.8423344780623,31.323087593233787,23.503976220488422,6,15.600021362304574,22.020004272460824,38.53750610351551,51.690002441406136,84.10003662109364,1,0.048895991473095535,-14.610806160904321,500.8999938964844,3.2820946210307214,504.8900146484375,1.1055646517293454,514.760009765625,0.048895991473095535
10657,2022-06-22,519.219970703125,525.489990234375,508.4400024414063,508.4400024414063,1214800.0,0.01106046835457608,-2.163272354616457,1.4910093199162244,35.94010126147771,36.831956673936645,3.755362047193671,23.26298462261707,30.629054205388,40.963707076351284,9.388531074236806,17.049987792968693,-13.158775018560732,-18.405523681640602,-65.62419292951938,28.813145566238234,-42.01485830557999,5.203810942298787,21.80059217840585,77.33181959104685,44.23584457314648,23.60933462393941,6,5.7050323486328125,16.340011596679688,32.857513427734375,46.010009765625,79.19000244140625,2,0.10743043882025183,-1.5315034397896645,513.5399780273439,-14.610806160904321,500.8999938964844,3.2820946210307214,504.8900146484375,0.10743043882025183
10658,2022-06-23,540.5999755859375,541.0700073242189,520.9000244140625,523.0,1365300.0,0.041177162068438466,1.1758296023176047,1.6326556033042963,39.39458503478979,36.08896271619288,-21.703562331238345,1.3023526509168732,7.986781343616599,19.28067146416106,9.573658544465863,21.850036621093864,-16.063397588989687,3.3854827880859375,-43.56525268890289,50.33621826507482,-20.089884950408532,26.860850526580407,-42.769989013671875,98.91297059967269,70.23187557916009,23.475367738494437,6,-21.149978637695312,-5.0399932861328125,11.477508544921875,24.6300048828125,48.95001220703125,3,0.03873474544409694,-2.163272354616457,519.219970703125,-1.5315034397896645,513.5399780273439,-14.610806160904321,500.8999938964844,0.03873474544409694
10659,2022-06-24,544.8099975585939,545.2000122070311,537.2999877929689,541.1199951171875,1292000.0,0.007787684355873736,2.5346614416211164,0.2096595204572159,44.93869052101903,36.58871577064879,-28.084725321590213,-2.189827469237116,3.012250931978656,14.641008600743248,9.870325832538303,7.900024414062273,-19.278226643792323,7.068505859375136,-39.97958181719423,54.1165935359445,-16.455537978909547,30.59254969765982,-46.1152105712892,99.12198439770448,69.832182578313,23.524043838284676,6,-23.294998168945426,-9.250015258789176,2.539993286132699,20.419982910156136,41.229980468749886,4,0.04153742586263487,1.1758296023176047,540.5999755859375,-2.163272354616457,519.219970703125,-1.5315034397896645,513.5399780273439,0.04153742586263487
10660,2022-06-27,543.6400146484375,547.1099853515625,539.739990234375,545.8400268554689,767400.0,-0.0021475063148608253,2.1097490310202294,-0.59620887572987,46.369068148447326,37.663076167451386,-27.141542063198585,-0.7819129648762555,3.199453846231904,15.162452666604509,10.217141052585443,7.3699951171875,-22.416299534311406,5.722021484374977,-41.389921100482184,52.83396406923214,-17.833949808053603,29.277992776803558,-43.08501865234376,91.64868418153374,58.163882131736116,23.555971292428584,6,-21.170028686523438,-8.080032348632812,2.3024749755859375,21.5899658203125,44.3399658203125,0,0.054502987426291005,2.5346614416211164,544.8099975585939,1.1758296023176047,540.5999755859375,-2.163272354616457,519.219970703125,0.054502987426291005
10661,2022-06-28,535.77001953125,545.1199951171875,534.2999877929689,542.5999755859375,858900.0,-0.014476482424269133,-1.2149407766505356,3.1045082535717636,40.22619877344849,38.00596686087237,-17.356271205572966,4.434447117796935,10.229634538205687,22.174763689982683,9.688500501589129,10.820007324218636,-23.756364583237314,-0.31897583007810226,-44.555040195429,43.917088535272796,-22.43700801275361,21.799056352597404,-32.421724173828125,70.67501724358353,37.460261893255804,22.11803218267546,6,-13.300033569335938,-0.2100372314453125,10.172470092773438,29.4599609375,54.22998046875,1,0.08615631980474947,2.1097490310202294,543.6400146484375,2.5346614416211164,544.8099975585939,1.1758296023176047,540.5999755859375,0.08615631980474947
10662,2022-06-29,535.9199829101561,538.3200073242189,528.0800170898439,536.02001953125,860700.0,0.0002799025205577621,3.357431335627346,0.014646744472858953,43.21163262445639,37.957315690851146,-14.575880323579668,1.8885968690339041,9.120156311964934,21.30617883183868,9.194487550863336,10.239990234375,-23.121180329695108,1.4134887695311136,-40.27161611477459,43.09859365383676,-19.429063672621737,22.256041211683964,-29.945986153085812,57.30629866984569,20.797612422971156,20.84255244215283,6,-13.449996948242074,-0.3600006103514488,11.257507324218864,29.309997558593864,54.340026855468864,2,0.11516650564722153,-1.2149407766505356,535.77001953125,2.1097490310202294,543.6400146484375,2.5346614416211164,544.8099975585939,0.11516650564722153
10663,2022-06-30,543.280029296875,546.22998046875,529.5,531.0499877929689,1364600.0,0.0137334800369866,-1.1826434205130452,-122.25564368503382,51.517553496779,39.367157290840225,-19.517377659670046,-6.841342241966004,0.8012151121154147,13.271157091155146,9.259178955037251,16.72998046875,-20.136535464993585,9.4205322265625,-31.234513693967187,50.07557814709219,-10.906990733702287,29.748055186827287,-34.83787322413514,79.87408070253078,37.27272286846654,20.327522960264833,6,-19.335037231445312,-7.7200469970703125,3.8974609375,21.949951171875,40.66998291015625,3,0.10147610969430754,3.357431335627346,535.9199829101561,-1.2149407766505356,535.77001953125,2.1097490310202294,543.6400146484375,0.10147610969430754
10664,2022-07-01,548.27001953125,549.0399780273439,533.9600219726561,543.9500122070311,835300.0,0.009184932199391094,4.146809153308422,0.35322916302770535,60.08487369663593,43.55551378020808,-19.787682781671037,-14.282925440635722,-5.6575008054012415,7.746033377610047,9.446217779706991,15.079956054687727,-16.546680412479077,15.502020263671852,-22.11493876110285,53.11897928844661,-3.306459248715555,34.31049977605926,-37.50779370178077,96.32652704654467,47.547723900834804,18.80847951238737,7,-20.97003173828125,-12.710037231445312,-1.092529296875,16.9599609375,32.5999755859375,4,0.07529131046963244,-1.1826434205130452,543.280029296875,3.357431335627346,535.9199829101561,-1.2149407766505356,535.77001953125,0.07529131046963244
10665,2022-07-05,545.0700073242189,545.1699829101561,533.3499755859375,539.8599853515625,641700.0,-0.005836562447399607,3.369710166183564,1.2060215600672461,67.58591646767772,47.69651333608127,-10.798867954314801,-12.763530006182577,-3.648089107511396,10.379206515738247,9.630382936929042,14.9200439453125,-14.681155482216809,12.953506469726676,-23.240591636475756,49.14760457592911,-5.143542583374483,31.050555522827835,-31.245561318919613,81.05926478125146,25.76176871737757,18.097049053101212,7,-16.33001708984375,-9.510025024414176,6.507492065429574,20.159973144531136,47.279968261718636,1,0.07516460299154759,4.146809153308422,548.27001953125,-1.1826434205130452,543.280029296875,3.357431335627346,535.9199829101561,0.07516460299154759
10666,2022-07-06,556.0399780273439,559.1799926757811,543.5999755859375,545.0,1220600.0,0.020125801375454833,-1.2514431875812937,2.1189887653612063,74.10456216546172,51.937008992079484,-16.881492704241055,-24.75376351610305,-15.088380896648118,-1.136611001418828,10.313137872791309,15.580017089843636,-10.543666871928622,23.76547851562509,-12.835559413772899,60.36651644502308,5.464959550926096,42.065997480324086,-39.398289460281035,89.90348195045813,27.437160450904237,18.300518964699005,7,-15.999969482421989,-20.479995727539176,-5.234985351562614,9.190002441406136,36.499999999999886,2,0.05744191731450554,3.369710166183564,545.0700073242189,4.146809153308422,548.27001953125,-1.1826434205130452,543.280029296875,0.05744191731450554
10667,2022-07-07,553.760009765625,558.8699951171875,548.5499877929689,553.0,1243600.0,-0.004100367512795522,-1.1366399191255716,0.06884160129147039,70.3634194237987,55.377990590858246,-10.266392561424254,-24.261107299751643,-12.763009133841365,0.731515753050644,11.055115576795183,10.320007324218636,-3.442052697268423,21.830508422851608,-13.760094878549125,57.42111172425234,4.035206772151241,39.625810073551975,-32.86449078769033,81.73859754831125,13.836492249852455,17.79530165070036,7,-10.1300048828125,-18.200027465820312,-5.855010986328125,11.469970703125,49.45001220703125,3,0.06544349464619748,-1.2514431875812937,556.0399780273439,3.369710166183564,545.0700073242189,4.146809153308422,548.27001953125,0.06544349464619748
10668,2022-07-08,553.7100219726561,558.1799926757811,548.8900146484375,549.8699951171875,752500.0,-9.026977767867539e-05,-2.2034474412534992,5.052601991647778,78.40356097838112,59.09630953056515,-9.120270527899379,-25.382541769130626,-11.77362835207498,0.5885714951244836,11.862841190143266,9.289978027343636,2.1309416087707405,21.69801940917955,-14.096130444890491,57.49216926324959,3.800944482144587,39.595094336214515,-28.986055624936853,78.823201378075,4.611835480017277,17.897074927035007,7,-10.080017089843636,-18.25001525878895,-6.615036010742074,11.519958496093864,50.779968261718864,4,0.06600925817227443,-1.1366399191255716,553.760009765625,-1.2514431875812937,556.0399780273439,3.369710166183564,545.0700073242189,0.06600925817227443
10669,2022-07-11,558.030029296875,560.6599731445311,546.8499755859375,550.0,1089000.0,0.007801930889436148,1.078266939772777,2.0911388381149787,83.11121078866427,63.17876982392259,-12.703741776694187,-29.796007402836153,-15.214916069390938,-3.8197738637719567,12.507519876099533,13.809997558593636,6.738085957229146,25.10752563476558,-12.407925384719306,62.62297665425052,6.34980012502308,43.86525114450808,-29.86046031634953,90.37003265191223,8.05203134201821,18.757725509742468,7,-13.6600341796875,-23.915023803710938,-10.935043334960938,7.199951171875,44.0799560546875,0,0.04644908257502878,-2.2034474412534992,553.7100219726561,-1.1366399191255716,553.760009765625,-1.2514431875812937,556.0399780273439,0.04644908257502878
10670,2022-07-12,530.9299926757811,553.6799926757811,529.6300048828125,550.8900146484375,1639400.0,-0.048563760368309006,-1.1320913471293623,-2.485672372381517,58.631995443418255,65.22385834280811,13.861457901653239,-2.505454794569573,11.228793008815728,23.105614330652998,11.963603010168624,28.4000244140625,8.85957094991852,-2.1950103759767217,-39.61673569600043,35.22671494404699,-20.905873035988634,16.51585228403519,29.72998046875,4.189458983663926,-76.8991034706036,18.710862660011863,7,13.440002441406364,-0.6800079345701988,16.164993286132926,34.299987792968864,65.10998535156261,1,0.09406136991756431,1.078266939772777,558.030029296875,-2.2034474412534992,553.7100219726561,-1.1366399191255716,553.760009765625,0.09406136991756431
10671,2022-07-13,523.1500244140625,524.8699951171875,514.6099853515625,521.5700073242189,1916800.0,-0.014653472904232023,3.0876870888907804,-0.07915908569680602,51.91094787050545,66.19044892570246,21.973802163062487,6.492644667533,18.44095917670279,30.764833461350463,11.066137145534457,16.320007324218636,9.502888339532433,-10.536979675292969,-46.940965415865776,25.86700606527984,-28.738972545579372,7.665013194993435,37.509948730468636,18.545149459961372,-60.41538169135257,18.201992870286393,7,14.484954833984375,6.9649810791015625,23.944961547851562,42.0799560546875,71.8599853515625,2,0.13227553845453843,-1.1320913471293623,530.9299926757811,1.078266939772777,558.030029296875,-2.2034474412534992,553.7100219726561,0.13227553845453843
10672,2022-07-14,525.6300048828125,526.3800048828125,510.3699951171875,517.1099853515625,1338600.0,0.004740476637705715,2.1956045027045468,5.392359099162129,41.08186411540044,65.03092788332707,19.98201025940159,5.738725028797035,15.648846790224752,28.333936647979044,9.965094816448136,16.010009765625,10.018231589433867,-8.965998840332077,-43.469845250004255,25.53784756934016,-26.217922045168166,8.285924364504012,33.18796874999987,30.344037448828942,-44.188604709904695,17.25192320483611,7,9.884979248046875,4.0599822998046875,21.464981079101562,39.5999755859375,62.91998291015625,3,0.12729481293490585,3.0876870888907804,523.1500244140625,-1.1320913471293623,530.9299926757811,1.078266939772777,558.030029296875,0.12729481293490585
10673,2022-07-15,538.8699951171875,540.3099975585939,527.2899780273439,533.530029296875,1673000.0,0.025188802220921236,2.167899254507026,0.6267551149062983,46.80507269927871,63.555394439176254,6.761739499255214,-5.905153288390466,2.218349054080136,15.27480599417936,8.980976231791088,14.679992675781364,12.469261304447627,3.0684921264648892,-30.179171843763015,36.316156096692794,-13.555339858649063,19.69232411157884,17.041099804687406,56.67133118352925,-14.141579077659543,16.623831985113966,7,-3.355010986328125,-9.625015258789062,8.224990844726562,26.3599853515625,37.239990234375,4,0.11939805043603657,2.1956045027045468,525.6300048828125,3.0876870888907804,523.1500244140625,-1.1320913471293623,530.9299926757811,0.11939805043603657
10674,2022-07-18,520.760009765625,540.0,517.2999877929689,538.8499755859375,1317700.0,-0.033607336677975774,1.2265812554254985,-3.3876557320836667,39.59052538042878,60.44479542948193,22.97513225912985,14.181843455724902,19.386376540092783,33.57794019539824,7.7477985065268316,22.700012207031136,14.033562244475888,-15.834992980957054,-46.64448426349293,14.97449830157882,-31.23973862222499,-0.4302473396891173,32.4186191679687,23.989875858064778,-42.362111187808864,15.404745641267946,7,14.754974365234375,8.484970092773438,27.359970092773438,44.469970703125,52.2099609375,0,0.16078419790036058,2.167899254507026,538.8699951171875,2.1956045027045468,525.6300048828125,3.0876870888907804,523.1500244140625,0.16078419790036058
10675,2022-07-19,536.8699951171875,537.6599731445311,523.9600219726561,528.5700073242189,1993700.0,0.030935527017162956,1.7732852297789645,-0.4588172180872178,50.46553943885217,57.81823734874754,6.2353676940469995,0.9537073421402056,2.9042175612632946,17.77766028351357,6.841237569314469,16.899963378906136,14.251519073512327,-1.5235076904297102,-27.35725751207758,24.31024213121816,-14.440382601253646,11.393367220394225,13.740115787421814,88.51034682399052,21.76726587978149,12.916874910823934,7,-1.355010986328125,-7.6250152587890625,12.694992065429688,28.3599853515625,36.280029296875,1,0.12151915887967335,1.2265812554254985,520.760009765625,2.167899254507026,538.8699951171875,2.1956045027045468,525.6300048828125,0.12151915887967335
10676,2022-07-20,538.6500244140625,548.3699951171875,537.260009765625,540.0,921700.0,0.003315568597731744,-4.380131823958857,-0.16264790016692995,51.139702116535084,55.68226875905158,1.932369577388954,1.2135322226106382,0.8884971078554145,16.135772692692626,5.922452751642394,11.5,12.978454769423934,-0.9989807128906705,-24.03629543044508,22.03833400466374,-12.517638071667875,10.519676645886534,-28.280029296875,74.42112972861842,6.216497099206592,11.51865735877721,7,-3.135040283203125,-9.405044555664062,6.7574615478515625,26.5799560546875,46.8199462890625,2,0.10654404717740329,1.7732852297789645,536.8699951171875,1.2265812554254985,520.760009765625,2.167899254507026,538.8699951171875,0.10654404717740329
10677,2022-07-21,575.0,575.1699829101562,555.5499877929689,555.5499877929689,2150200.0,0.06748347524067899,-1.0174789515139653,-14.407677005154088,60.661466338322754,53.71092491015621,-34.74128483172478,-32.40468319735646,-34.335391182878766,-20.01752861298769,5.905340837856317,36.51995849609375,12.056415235734562,32.56199340820308,6.61594944553417,58.50803737087199,19.588971426868625,45.535015389537534,-63.87000488281251,99.70626762657913,31.615465204466247,12.973021981334462,7,-32.230010986328125,-38.50001525878906,-34.03999328613281,-11.455001831054688,-11.28997802734375,3,0.034800016983695725,-4.380131823958857,538.6500244140625,1.7732852297789645,536.8699951171875,1.2265812554254985,520.760009765625,0.034800016983695725
10678,2022-07-22,561.5399780273439,576.6799926757812,558.6099853515625,573.47998046875,1252500.0,-0.023408733865488918,-1.0303392939804894,-0.6138814883154599,54.219921546706146,50.50078166104975,-22.410482518568074,-18.230120670796282,-20.16745318634787,-6.3440163051443506,6.617824919146866,18.07000732421875,8.961280900479096,18.0549713134767,-9.234006437793255,45.34394906474665,4.410482437841779,31.69946018911162,-47.84838339843759,74.50317715817555,9.571575097797691,13.644488875634966,7,-18.01498413085949,-24.284988403320426,-24.18748474121105,-0.9299926757813637,-4.849975585937727,4,0.048099887492444315,-1.0174789515139653,575.0,-4.380131823958857,538.6500244140625,1.7732852297789645,536.8699951171875,0.048099887492444315
10679,2022-07-25,567.4400024414062,568.3699951171875,554.2100219726561,560.52001953125,1194400.0,0.010506864417363149,2.2255180707815985,-0.5795629392971301,56.99368619985861,50.31874730065424,-29.988992701100415,-23.5555390272865,-25.07556546368903,-11.97922530246592,7.067072449092596,14.159973144531364,6.631748861036385,22.82349548339846,-6.49777332086785,52.14476428766477,8.162861081265305,37.484129885531615,-49.969103929687435,82.47345339699274,18.772984437940778,14.660634402133155,7,-23.915008544921875,-30.185012817382812,-32.02001953125,-6.83001708984375,-13.150024414062386,0,0.015279118273039849,-1.0303392939804894,561.5399780273439,-1.0174789515139653,575.0,-4.380131823958857,538.6500244140625,0.015279118273039849
10680,2022-07-26,573.27001953125,573.5700073242188,566.52001953125,569.4500122070312,1012700.0,0.010274244087058015,2.190052059599265,0.5520255430995704,55.56561920981164,50.72482189391048,-32.61085265280451,-28.513854241324907,-30.012453578199484,-17.721477780060468,7.527176970142649,7.04998779296875,3.7218302429129153,27.172012329101562,-4.814574354673823,59.15859901287695,11.17871898721387,43.165305670989255,-52.246575369687434,91.34963312312168,29.684591851659505,15.993293341887687,7,-29.745025634765625,-34.54002380371094,-40.432525634765625,-15.175033569335938,-27.950012207031136,1,-0.0005233987787646166,2.2255180707815985,567.4400024414062,-1.0303392939804894,561.5399780273439,-1.0174789515139653,575.0,-0.0005233987787646166
10681,2022-07-27,581.9299926757812,585.3599853515625,567.0,573.010009765625,1263900.0,0.01510627252339547,1.3269990214242338,2.335069583140269,58.73921508258134,52.686749779152805,-35.82323814850588,-35.35077861678394,-38.163809888286096,-26.20794840030635,8.498079639827733,18.3599853515625,0.039563914465475136,33.52398681640625,-1.8109516234078455,68.85892525622035,15.856517596499202,51.1914560363133,-57.56715560336556,88.98877461248023,28.629297480072424,17.667469219907076,7,-30.600006103515625,-36.470001220703125,-49.30500793457031,-23.835006713867188,-31.17999267578125,2,-0.015087670977994128,2.190052059599265,573.27001953125,2.2255180707815985,567.4400024414062,-1.0303392939804894,561.5399780273439,-0.015087670977994128
10682,2022-07-28,597.6400146484375,603.0,573.3099975585938,589.9500122070312,2294700.0,0.02699641223237137,2.2254259371612144,0.8621095487358446,62.421531535978275,54.421911872119416,-44.9739255682224,-48.69650337579401,-53.106411970590216,-41.54006284660409,9.55549748952323,29.69000244140625,1.2763865810516108,46.14800720214839,5.0876699805853605,87.20834442371142,25.617838591366876,66.67817581292991,-68.39740571369009,89.01416731821739,29.710052811423466,20.530168610781512,7,-37.490020751953125,-41.920013427734375,-65.29002380371094,-39.54502868652344,-54.090026855468636,3,-0.020363502521616672,1.3269990214242338,581.9299926757812,2.190052059599265,573.27001953125,2.2255180707815985,567.4400024414062,-0.020363502521616672
10683,2022-07-29,598.4099731445312,611.0599975585938,597.8699951171875,602.969970703125,2371200.0,0.0012883315661964545,-3.67734429955089,-0.5929773876326463,61.65164798122171,56.87314771665197,-40.688819506701634,-47.563080533831226,-53.57484127029329,-41.72309277701197,10.86600790515169,13.41998291015625,4.289640144483883,44.161468505859375,-1.6991028525249021,90.02203986424365,21.231182826667236,67.09175418505151,-61.79162510325864,77.74840836133691,21.449679865712454,22.930285679192142,7,-30.89996337890625,-37.694976806640625,-68.16748046875,-40.31498718261719,-53.25994873046875,4,-0.05798691988626681,2.2254259371612144,597.6400146484375,1.3269990214242338,581.9299926757812,2.190052059599265,573.27001953125,-0.05798691988626681
10684,2022-08-01,589.5499877929688,598.8400268554688,588.3300170898438,594.1099853515625,1537800.0,-0.014805878493309499,-2.002886116124757,1.0,68.9048073084758,58.92195525772126,-23.517973036624767,-37.36780338372387,-44.10934652423532,-32.150093778869405,11.876776462843425,10.510009765625,8.508524791933269,33.23748474121089,-15.136959719055085,81.61192920147681,9.050262511077904,57.42470697134388,-43.99864180961765,51.706285637546365,-10.721919003635549,24.187222230132967,8,-15.389984130859375,-28.834991455078125,-62.04499816894531,-31.455001831054688,-37.83001708984375,0,-0.0557374031582577,-3.67734429955089,598.4099731445312,2.2254259371612144,597.6400146484375,1.3269990214242338,581.9299926757812,-0.0557374031582577
10685,2022-08-02,586.0399780273438,594.8699951171875,583.25,587.2999877929688,1392700.0,-0.005953710182854954,-2.397676369282387,0.27631807899773797,70.85626149950514,61.11268407805126,-13.745162715472134,-32.28639013902557,-40.29840891217668,-28.222860974151672,12.868286231113945,11.6199951171875,11.482334102103096,27.678976440429665,-22.139250615552328,77.4972034964116,2.7698629124387253,52.588089968420604,-32.62759385496349,43.21375188916702,-23.742332456315857,24.90911352799098,8,-3.40496826171875,-25.324981689453125,-57.50248718261719,-35.28498840332031,-19.47998046875,1,-0.05417719130164611,-2.002886116124757,589.5499877929688,-3.67734429955089,598.4099731445312,2.2254259371612144,597.6400146484375,-0.05417719130164611
10686,2022-08-03,587.97998046875,593.6500244140625,583.9099731445312,590.3400268554688,1077700.0,0.003310358532085944,1.1692664260614836,1.8730381708971129,70.75150891699253,62.23379992012568,-8.88632760483415,-33.42453115391345,-42.05090636291027,-29.67503676820877,13.157084765463145,9.74005126953125,17.370845467599338,28.021978759765602,-23.501553666735163,79.54551118626637,2.260212546515163,53.78374497301604,-27.64988269002413,38.860881881208606,-31.374487159342713,25.76176621325039,8,-5.344970703125,-27.264984130859375,-58.964996337890625,-39.76997375488281,-18.5799560546875,2,-0.0725534449498123,-2.397676369282387,586.0399780273438,-2.002886116124757,589.5499877929688,-3.67734429955089,598.4099731445312,-0.0725534449498123
10687,2022-08-04,590.0,593.0,583.5599975585938,590.8300170898438,999600.0,0.003435524334756357,2.651850540109793,0.3516952440065172,68.39076371874921,63.808337939241575,-9.560192212605443,-34.35155669663345,-43.85801634988593,-31.055768050408233,13.45328862946477,9.44000244140625,21.135419125500448,28.22999877929692,-24.89971950316476,81.35971706175854,1.66513963806608,54.79485792052776,-23.582314247689965,24.27184679099024,-45.709699865320985,26.564859141230823,8,-7.364990234375,-29.285003662109375,-60.985015869140625,-41.78999328613281,-10.80999755859375,3,-0.06652542372881354,1.1692664260614836,587.97998046875,-2.397676369282387,586.0399780273438,-2.002886116124757,589.5499877929688,-0.06652542372881354
10688,2022-08-05,590.260009765625,590.6699829101562,581.0700073242188,585.280029296875,982500.0,0.0004406945180084332,2.310378212278745,-5.999852930362526,78.68107477459421,66.21804778087886,-5.942783985635856,-33.447822534532065,-43.691704713401805,-30.76540815200383,13.705264367879671,9.5999755859375,25.12056097271727,26.662509155273483,-27.797645905105924,81.12266421565289,-0.5675683749162772,53.89258668546324,-18.485246596560955,51.716332811254915,-23.088013160416665,27.230077530189718,8,-1.470001220703125,-29.545013427734375,-61.245025634765625,-42.05000305175781,-30.440002441406136,4,-0.07913465455876523,2.651850540109793,590.0,1.1692664260614836,587.97998046875,-2.397676369282387,586.0399780273438,-0.07913465455876523
10689,2022-08-08,583.9500122070312,593.2999877929688,582.489990234375,590.7999877929688,921400.0,-0.01069020000372256,-1.212891698735569,-1.375502500245122,71.13864829327999,67.94838434570869,3.3027663372306506,-26.45264026350617,-36.55085729338282,-24.171821066896882,13.87551972671543,10.80999755859375,24.682452335868902,19.056512451171898,-36.07529332651575,74.18831822885949,-8.509390437671868,46.622415340015664,-7.461020911223613,20.86961906067696,-50.0446401056384,27.565902888843794,8,5.079986572265625,-23.235015869140625,-54.19752502441406,-35.74000549316406,-25.82000732421875,0,-0.06644402257365267,2.310378212278745,590.260009765625,2.651850540109793,590.0,1.1692664260614836,587.97998046875,-0.06644402257365267
10690,2022-08-09,580.8699951171875,586.0399780273438,576.0399780273438,583.9500122070312,767900.0,-0.005274453335830653,1.7548403910985566,0.44963913392141136,68.73777644865001,69.05933560860521,8.46432631331686,-20.489941176817183,-32.846918442835204,-21.01341385525609,15.0565602293822,10.0,26.44352728543265,13.479495239257858,-39.663270645867215,66.62226112438293,-13.091887703304678,40.050878181820394,30.19000244140625,27.42762275451177,-41.26497725222637,26.57138294256256,8,11.31500244140625,-20.154998779296875,-49.44001007080078,-32.65998840332031,-28.8900146484375,1,-0.05018338812315759,-1.212891698735569,583.9500122070312,2.310378212278745,590.260009765625,2.651850540109793,590.0,-0.05018338812315759
10691,2022-08-10,592.3499755859375,592.760009765625,583.9199829101562,589.1799926757812,991800.0,0.019763424802883733,3.4310342190200847,-1.0292095198462239,59.88151718077357,68.77711179136024,-1.5445681861114053,-27.952984355499893,-44.59606512112555,-32.50233438134387,15.618441665975086,11.8900146484375,27.67998888869522,21.499478149414017,-28.42900445977375,71.42796075860178,-3.4647631551798668,46.4637194540079,18.009621582031286,94.49587676987709,28.498334466280355,24.964241304593912,8,1.20001220703125,-31.634979248046875,-60.199989318847656,-44.13996887207031,-51.0699462890625,2,-0.04353841325279528,1.7548403910985566,580.8699951171875,-1.212891698735569,583.9500122070312,2.310378212278745,590.260009765625,-0.04353841325279528
10692,2022-08-11,592.5399780273438,599.7999877929688,592.1699829101562,595.0700073242188,1086700.0,0.00032076044439488527,-3.6666417799014486,-0.7981208002002426,70.79977984103994,69.7935708868956,-2.8318941199788696,-24.10933963997047,-44.90447931157951,-32.96914999967862,16.109234717763492,7.6300048828125,28.98207088599861,18.343981933593795,-27.63712844551526,64.32509231270285,-4.646573255960675,41.334537123148266,17.13322675781251,69.44441590201498,4.335947860163287,22.990555189554517,8,-4.6199951171875,-31.824981689453125,-54.73998260498047,-45.87498474121094,-52.869995117187614,3,-0.03905213904776128,3.4310342190200847,592.3499755859375,1.7548403910985566,580.8699951171875,-1.212891698735569,583.9500122070312,-0.03905213904776128
10693,2022-08-12,603.2100219726562,604.0399780273438,592.4600219726562,594.5599975585938,989000.0,0.018007297973100078,1.2463680602422478,-3.4189423911994594,72.55643959454632,70.1993078075701,-14.247749920375327,-31.317719560471915,-55.20548797175411,-43.860124076466036,17.551028002199757,11.5799560546875,29.350894512010314,25.797024536132767,-18.758446107886243,70.35249518015178,3.5192892141233187,48.074759858142215,5.790518277343722,97.03587123325893,32.7143315861192,22.277735322009505,8,-13.1700439453125,-42.495025634765625,-63.615028381347656,-65.94001770019531,-71.05004882812511,4,-0.03982032568473948,-3.6666417799014486,592.5399780273438,3.4310342190200847,592.3499755859375,1.7548403910985566,580.8699951171875,-0.03982032568473948
10694,2022-08-15,604.489990234375,606.1599731445312,599.1500244140625,603.0,855500.0,0.002121928043458121,1.9026966916875174,0.17225272011402606,70.88572035213222,70.20258101341756,-14.735173487270686,-27.408465910905306,-56.54140139942092,-45.324846135485814,18.579508603696755,7.00994873046875,27.608434811430584,22.89049377441404,-14.392829366223623,60.1738169150517,4.248832204095265,41.532155344732814,3.851338771171868,94.45556712855075,32.166863862275214,18.641661570318824,8,-13.3900146484375,-43.774993896484375,-64.94498443603516,-68.93000793457031,-78.79998779296886,0,-0.0738969770083977,1.2463680602422478,603.2100219726562,-3.6666417799014486,592.5399780273438,3.4310342190200847,592.3499755859375,-0.0738969770083977
10695,2022-08-16,602.1099853515625,603.9099731445312,597.8599853515625,600.0,798000.0,-0.00393721140343406,1.1190995382247306,1.4161068327052269,64.73852337050182,69.53447150825193,-10.991822628245245,-20.96513460273468,-53.85929596217488,-42.88903777721896,19.626244503987976,6.6300048828125,25.880893637848317,17.248489379882812,-14.572914948696734,49.06989370846236,1.337787215593039,33.159191544172586,5.585316634420337,81.78961523684066,21.933212807789417,15.910702164289791,8,-11.010009765625,-41.394989013671875,-62.86748504638672,-66.55000305175781,-81.82000732421864,1,-0.0730431009927045,1.9026966916875174,604.489990234375,1.2463680602422478,603.2100219726562,-3.6666417799014486,592.5399780273438,-0.0730431009927045
10696,2022-08-17,596.0399780273438,600.6500244140625,594.5800170898438,596.9600219726562,989400.0,-0.010081226805555454,-2.1614902883301013,-0.43604281168643333,48.63988743466635,67.33992969890939,-4.088186817504493,-10.935853427527832,-47.383212436293434,-36.83595913803549,21.27654949102261,7.52996826171875,23.45671169858724,8.308984375000023,-15.242242847982311,31.860211597982357,-3.466629236491144,20.08459798649119,11.022217479466349,27.662600561925206,-27.32800622377884,11.775613611491163,8,-4.94000244140625,-35.324981689453125,-58.72998809814453,-60.47999572753906,-75.24999999999989,2,-0.07392121197040324,1.1190995382247306,602.1099853515625,1.9026966916875174,604.489990234375,1.2463680602422478,603.2100219726562,-0.07392121197040324
10697,2022-08-18,595.010009765625,598.7100219726562,589.27001953125,598.1099853515625,761000.0,-0.001728018756606775,3.390648952478283,3.3693777364999336,47.12257752588673,63.833430004608545,-2.5399110417412203,-8.780081232367479,-46.20157388546761,-35.838660539312514,21.669264959308023,9.44000244140625,20.94087161948039,6.2785156249999545,-16.688381808965914,29.245413058965823,-5.20493309198298,17.76196434198289,11.431741391595779,33.98464179239317,-17.37843789643763,11.483448716982906,8,-3.9100341796875,-34.295013427734375,-61.13501739501953,-59.45002746582031,-80.70001220703114,3,-0.09030096903733487,-2.1614902883301013,596.0399780273438,1.1190995382247306,602.1099853515625,1.9026966916875174,604.489990234375,-0.09030096903733487
10698,2022-08-19,588.5499877929688,593.260009765625,585.97998046875,591.4400024414062,851100.0,-0.010856997137242863,1.229708004636034,0.9322701319157315,49.11785545837703,61.38667524517488,4.081218977697631,-0.20320310747126769,-39.38457519623739,-29.591312624599823,21.924902489537516,9.030029296875,18.082709602125306,-1.5320068359375227,-20.614650693997646,17.5506370221226,-11.073328764967528,8.009315093092482,17.283727901654515,12.735422482601344,-36.990368644321684,9.541321929030042,8,2.54998779296875,-24.3699951171875,-55.94750213623047,-52.99000549316406,-79.88998413085938,4,-0.08305157743033864,3.390648952478283,595.010009765625,-2.1614902883301013,596.0399780273438,1.1190995382247306,602.1099853515625,-0.08305157743033864
10699,2022-08-22,576.1099853515625,584.1400146484375,574.530029296875,580.7000122070312,723100.0,-0.02113669645641414,-1.4800157511321126,1.5882365364308342,42.43256694466279,58.4638741891763,17.08928113198806,13.617829510243723,-26.330198027481856,-17.593043240185693,22.16072850429491,14.01995849609375,15.354137021665338,-14.40550842285154,-31.625438502535076,2.814421656831996,-23.015473462693308,-5.795543383009772,29.127855589715182,5.377668735107331,-43.30584896713978,8.609965039841764,8,14.235015869140625,-11.92999267578125,-43.730003356933594,-40.55000305175781,-58.279968261718636,0,-0.07628753766559271,1.229708004636034,588.5499877929688,3.390648952478283,595.010009765625,-2.1614902883301013,596.0399780273438,-0.07628753766559271
10700,2022-08-23,572.969970703125,576.5,567.6599731445312,571.969970703125,913300.0,-0.005450373588857915,1.1935391046222814,-0.2178636490565536,38.76665424221827,56.117778307114605,21.222613932060085,17.638550336964613,-22.18247004254647,-14.953910808852584,22.113666352060342,8.84002685546875,11.227756776392312,-17.530520629882858,-34.814117710822075,-0.24692354894364144,-26.172319170352466,-8.88872208941325,31.03955777237661,16.095754187256826,-32.43276770466768,8.641798540469605,8,13.94000244140625,-5.4599609375,-40.589988708496094,-37.40998840332031,-56.3599853515625,1,-0.08251735811511873,-1.4800157511321126,576.1099853515625,1.229708004636034,588.5499877929688,3.390648952478283,595.010009765625,-0.08251735811511873
10701,2022-08-24,573.1500244140625,576.1900024414062,570.97998046875,572.97998046875,855300.0,0.0003142463307745924,-1.4987851643687247,0.1700439453125,37.032513833175194,52.36585986179631,20.151811743153758,17.673106712325307,-20.84933959290902,-15.567032619293968,21.547757356197287,5.21002197265625,8.821201981452873,-16.911468505859375,-35.50781122046317,1.684874208744418,-26.20963986316133,-7.613297148557422,28.678530741580857,17.681296734575135,-32.51451580333773,9.298171357301905,8,13.75994873046875,1.009979248046875,-40.770042419433594,-37.59004211425781,-65.9600219726562,2,-0.09222724266784776,1.1935391046222814,572.969970703125,-1.4800157511321126,576.1099853515625,1.229708004636034,588.5499877929688,-0.09222724266784776
10702,2022-08-25,585.469970703125,586.0900268554688,573.1099853515625,578.3499755859375,928000.0,0.021495150945264774,2.1052331863446545,41.871500358937546,46.89079758490088,49.514121860724586,7.513660313382047,4.632156082167739,-31.337963437077747,-28.279788234410262,20.402762969262117,12.98004150390625,7.196854343194559,-3.9830200195312955,-22.33000547334393,14.36396543428134,-13.156512746437556,5.1904727073749655,14.308469531851642,69.57020344228252,18.758445204918587,9.1734927269063,8,1.44000244140625,-2.8349609375,-53.089988708496094,-49.90998840332031,-62.539978027343864,3,-0.11047533761313699,-1.4987851643687247,573.1500244140625,1.1935391046222814,572.969970703125,-1.4800157511321126,576.1099853515625,-0.11047533761313699
10703,2022-08-26,563.7100219726562,585.25,563.510009765625,584.0,771900.0,-0.03716663504421236,-1.1014971163915808,-2.8497179693795327,39.05709639438434,45.97760808764148,25.793788454041987,24.93775169079663,-8.197445989964763,-7.00804182608249,18.78892394868846,21.9599609375,5.658979931023168,-24.007971191406227,-45.140012130987316,-2.875930251825139,-34.573991661196715,-13.44195072161574,34.14131023689367,0.8857929833950984,-51.49459750176836,10.566020469790539,8,19.999969482421875,18.92498779296875,-24.075035095214844,-27.210037231445312,-23.780029296875114,4,-0.0876337522636037,2.1052331863446545,585.469970703125,-1.4987851643687247,573.1500244140625,1.1935391046222814,572.969970703125,-0.0876337522636037
10704,2022-08-29,556.6900024414061,562.1099853515625,555.3499755859375,561.1099853515625,704500.0,-0.012453245920099332,1.1059276512810763,0.21784069476072287,37.46110922965411,42.94678429421396,28.295948612600455,30.956938328508272,0.4682214777313902,-0.4284347568601561,17.88795122229205,8.36004638671875,2.925554851988295,-29.384991455078193,-54.62725365619542,-4.142729253960965,-42.00612255563681,-16.76386035451958,38.41402397262982,4.359221276891091,-49.06343567948896,12.621131100558634,8,21.309997558593864,25.945007324218864,-16.30001068115223,-19.4350128173827,-10.419982910156136,0,-0.0862778181189846,-1.1014971163915808,563.7100219726562,2.1052331863446545,585.469970703125,-1.4987851643687247,573.1500244140625,-0.0862778181189846
10705,2022-08-30,554.2899780273439,558.9000244140625,550.489990234375,557.4199829101561,1058300.0,-0.004311240373523484,1.761876127480457,0.708148639131626,28.211594998948314,40.67697402357862,25.925720428616614,32.52388929344704,4.6485650045773355,1.4627737370826708,17.358067250863087,8.4100341796875,-1.2396834196021018,-30.19751586914049,-59.16736930184095,-1.2276624364400277,-44.682442585490776,-15.712589152790201,36.838643303882236,10.674112033686205,-36.001780725806405,14.484926716350248,8,20.31002807617176,26.48501586914051,-13.899986267089957,-17.034988403320426,-13.699951171875,1,-0.06577777405836727,1.1059276512810763,556.6900024414061,-1.1014971163915808,563.7100219726562,2.1052331863446545,585.469970703125,-0.06577777405836727
10706,2022-08-31,545.3200073242189,559.1400146484375,544.3200073242189,556.1699829101561,1166600.0,-0.0161828123522062,-1.306620308358768,3.4664404664406456,25.436967799699048,38.26746183178,30.110939231477914,40.19482353819399,14.923842489566482,9.47061691036481,16.923738576754673,14.820007324218636,-5.82267045426488,-37.034487915038994,-70.80569899342493,-3.2632768366530627,-53.92009345423196,-20.14888237584603,40.93197827538506,2.394061605003221,-39.69150185342292,16.885605539192948,8,23.47000122070301,32.369995117187386,-4.192512512207145,-8.065017700195426,-21.710021972656364,2,-0.0526480260893617,1.761876127480457,554.2899780273439,1.1059276512810763,556.6900024414061,-1.1014971163915808,563.7100219726562,-0.0526480260893617
10707,2022-09-01,550.75,550.97998046875,541.5399780273439,542.4400024414061,913900.0,0.009957442607736011,1.152804359475779,-0.7659001158827038,21.137734162448368,35.158559465565695,19.827491681209835,33.38522811223265,10.706055027425805,3.15379467149819,16.54423007921728,9.440002441406136,-9.817932605388023,-29.641995239257767,-66.00482202231933,6.720831543803797,-47.82340863078855,-11.460581847726985,29.631508641050004,21.07073288230715,-13.483017442562026,18.181413391530807,9,13.06500244140625,25.54998779296875,-2.355010986328125,-9.155014038085938,-39.910003662109375,3,-0.07909214263929853,-1.306620308358768,545.3200073242189,1.761876127480457,554.2899780273439,1.1059276512810763,556.6900024414061,-0.07909214263929853
10708,2022-09-02,543.5499877929689,557.8699951171875,541.5700073242189,553.77001953125,796900.0,-0.013073104325067919,-1.29901215969011,-1.229847742579899,18.52272204220627,32.501910031959426,22.3201749287432,38.90088625943997,18.37035381222495,9.786384544681823,16.128245019649405,16.299987792968636,-12.545226596059706,-34.506506347656114,-74.06080363154706,5.047790936234833,-54.28365498960159,-14.72935770571064,30.61687594988814,9.771555906343615,-16.49429593275478,19.777148641945463,9,20.265014648437386,32.749999999999886,14.385009765624886,6.865005493163949,-42.739990234375114,4,-0.037935784344165224,1.152804359475779,550.75,-1.306620308358768,545.3200073242189,1.761876127480457,554.2899780273439,-0.037935784344165224
10709,2022-09-06,545.1500244140625,553.1400146484375,541.6799926757811,547.260009765625,1043300.0,0.00294367888331748,-1.5325878766624017,0.206455851175015,20.33953897553495,30.454452780105722,17.7312561889089,36.09565424203947,17.127046561513907,7.857664929855673,15.56552396240028,11.460021972656364,-15.385658166244525,-30.966470336914085,-73.0300983350487,11.097157661220535,-51.99828433598134,-9.934656337846832,23.796537614312456,20.511584517909455,1.2166894839796853,21.03181399906729,9,18.66497802734375,28.699951171875,18.962478637695312,9.294967651367188,-44.480010986328125,1,-0.009575404025510159,-1.29901215969011,543.5499877929689,1.152804359475779,550.75,-1.306620308358768,545.3200073242189,-0.009575404025510159
10710,2022-09-07,551.719970703125,554.2899780273439,541.77001953125,543.4000244140625,1139800.0,0.012051629817175558,-1.1623499151408017,-3.9431298814000577,27.041014099683522,29.34428614305109,8.750176845309284,28.701425618740245,11.035245796313575,0.9003354519335289,15.401386469727168,12.519958496093864,-18.05573293672103,-22.939022827148392,-66.30894989395279,20.430904239656,-44.62398636055059,-1.2540592937461952,12.841537885085017,57.84074712424416,37.968297346757815,21.684963533402225,9,12.09503173828125,22.1300048828125,15.717529296875,2.7250213623046875,-41.179962158203125,2,-0.009878111109390297,-1.5325878766624017,545.1500244140625,-1.29901215969011,543.5499877929689,1.152804359475779,550.75,-0.009878111109390297
10711,2022-09-08,566.5599975585938,567.1799926757812,547.2899780273439,549.9000244140625,1854800.0,0.02689775183696219,1.2223525520589904,2.0024135451971183,37.10685769953974,28.257181711344295,-7.9600341313741865,12.469531832031862,-2.89062252012468,-14.118573460659718,14.652968657330906,19.890014648437386,-19.096488699534007,-6.8094970703125455,-49.492864881939795,35.873870741314704,-28.15118097612617,14.53218683550108,-25.020019531249886,97.58192370133733,76.21073256340145,21.34168390581362,9,-3.165008544921875,7.28997802734375,5.1150054931640625,-12.115005493164062,-63.51000976562494,3,-0.04583798858908861,-1.1623499151408017,551.719970703125,-1.5325878766624017,545.1500244140625,-1.29901215969011,543.5499877929689,-0.04583798858908861
10712,2022-09-09,569.4000244140625,572.3200073242188,565.9199829101562,566.3900146484375,1146600.0,0.005012755697025861,-2.240458605024877,0.18067314631975,41.027101754410005,28.47607119579159,-14.884577288345099,8.22893293273171,-4.769476015188047,-17.17435738012591,13.65139763770887,6.4000244140625,-19.624007924734315,-2.812472534179733,-44.55191079275858,38.92696572439911,-23.682191663469098,18.057246595109632,-27.6300048828125,90.50412061737802,65.2298773585986,20.869719129289415,9,-12.47003173828125,4.449951171875,2.2749786376953125,-14.955032348632812,-52.1700439453125,4,-0.08041804899748639,1.2223525520589904,566.5599975585938,-1.1623499151408017,551.719970703125,-1.5325878766624017,545.1500244140625,-0.08041804899748639
10713,2022-09-12,579.1900024414062,580.1300048828125,567.469970703125,569.25,1097200.0,0.017193497730208396,1.1421364356936676,3.3023156784816288,51.47992367965869,30.033717245792097,-24.862339339579194,-3.639427011676048,-13.701975564276609,-27.15760858743863,12.575216917666058,12.6600341796875,-19.885263112610346,8.178506469726585,-31.11619469314485,47.47320763259802,-11.468844111709132,27.825857051162302,-36.197983398437486,97.55526100656387,66.88234630325027,19.647350581435735,9,-18.355010986328125,-5.34002685546875,-7.5149993896484375,-24.745010375976562,-54.78997802734375,0,-0.1180096441848204,-2.240458605024877,569.4000244140625,1.2223525520589904,566.5599975585938,-1.1623499151408017,551.719970703125,-0.1180096441848204
10714,2022-09-13,559.8200073242189,569.4000244140625,557.2100219726561,565.0,1642800.0,-0.033443248390923275,-1.34423949340639,-0.5211258957244584,44.53405695364039,31.847324129646772,-5.589452033490375,12.87239044809155,6.157229432795134,-8.366925902654543,11.078319889626439,21.979980468750114,-22.455520306221615,-8.957989501952966,-45.199921551985994,27.283942548080063,-27.07895552696948,9.162976523063548,-14.599709130859424,47.054209295295365,13.936857576410318,18.12096602501654,9,1.0149841308592613,14.029968261718636,14.932495117187386,-5.375015258789176,-54.210021972656364,1,-0.10540889749131377,1.1421364356936676,579.1900024414062,-2.240458605024877,569.4000244140625,1.2223525520589904,566.5599975585938,-0.10540889749131377
10715,2022-09-14,558.1300048828125,570.3400268554688,552.6199951171875,562.6199951171875,1139400.0,-0.0030188318018216087,-1.2849800878339026,0.8667947071369005,43.83414262591638,33.89145466589314,-3.684972749261078,11.698366120929677,8.43005196707145,-7.100776128560938,9.552159089082826,17.72003173828125,-22.654458607449556,-8.44899291992192,-41.35928605678839,24.46130021694455,-24.9041394883551,8.006153648511258,-10.815124288085826,33.00858097094862,-1.9761765609828998,16.45514656843322,9,2.704986572265625,15.719970703125,16.74249267578125,-3.6850128173828125,-71.27001953125,2,-0.10295090920106098,-1.34423949340639,559.8200073242189,1.1421364356936676,579.1900024414062,-2.240458605024877,569.4000244140625,-0.10295090920106098
10716,2022-09-15,551.97998046875,560.9600219726561,550.25,560.0,890400.0,-0.011018981886404378,1.1549202372619356,1.7861997716274265,35.518468900733765,35.489314081258186,3.9215067909598247,15.155300546361673,14.749800090773078,-1.1088991964477373,8.27589535988373,10.710021972656136,-22.2629368550422,-12.396017456054665,-42.80648277817954,18.014447866070213,-27.60125011711716,2.809215205007831,-2.6961924167381994,5.789759658791471,-23.79487588156865,15.20523266106244,9,8.870025634765625,21.8699951171875,24.470016479492188,2.4650115966796875,-55.239990234375,3,-0.0750751356754581,-1.2849800878339026,558.1300048828125,-1.34423949340639,559.8200073242189,1.1421364356936676,579.1900024414062,-0.0750751356754581
10717,2022-09-16,541.280029296875,548.0,536.4400024414061,547.6500244140625,1835500.0,-0.019384672543356407,2.2701797399727517,0.7942617960426179,39.27513096263,37.79513729463859,14.680708437394856,22.792109156431366,25.57214137697963,9.642437737649516,7.671900275082269,15.539978027343864,-21.083976397187485,-20.409469604492188,-48.85486864270115,8.035929433716774,-34.63216912359667,-6.186770085387707,38.8499755859375,11.078110746182565,-21.222289662966197,14.22269951910446,9,17.004974365234375,30.01995849609375,35.85246276855469,13.164962768554688,-36.27001953125,4,-0.07062895254710799,1.1549202372619356,551.97998046875,-1.2849800878339026,558.1300048828125,-1.34423949340639,559.8200073242189,-0.07062895254710799
10718,2022-09-19,539.6699829101561,540.010009765625,531.1599731445311,535.75,1072500.0,-0.002974516515620085,2.8478113763318658,-0.6153824042312452,41.41790355759248,40.13717780375611,17.52548885890451,21.663106415937705,27.290003919901096,11.737638118601012,7.405525343749645,10.120056152343864,-18.63305279410349,-19.575515747070426,-46.67117058508188,7.520139090941029,-33.12334316607621,-6.027688328064642,39.58622192382825,21.720260590784545,-13.531455170396274,13.547827419005744,9,15.975006103515739,28.989990234375114,34.6475067138673,14.775009155273551,-25.049987792968636,0,-0.04158097198661859,2.2701797399727517,541.280029296875,1.1549202372619356,551.97998046875,-1.2849800878339026,558.1300048828125,-0.04158097198661859
10719,2022-09-20,532.1599731445311,535.489990234375,528.510009765625,533.219970703125,1053800.0,-0.013915930111820352,1.4928338655709474,-0.2704087193460859,39.38812662436476,41.50907919538736,25.70191250757307,27.101158869084998,34.68351775242547,19.629549987213636,8.03779499234125,11.159973144531136,-16.35014714864417,-24.888024902343886,-53.320636015617765,3.5445862109299924,-39.104330458980826,-10.671719345706947,45.17238242187511,8.725703771687773,-28.410725856407698,14.216305556636915,9,22.160034179687614,35.17501831054699,43.21751403808605,22.28501892089855,-29.159973144531136,1,-0.014581984970825856,2.8478113763318658,539.6699829101561,2.2701797399727517,541.280029296875,1.1549202372619356,551.97998046875,-0.014581984970825856
10720,2022-09-21,525.6900024414061,540.2100219726561,524.2000122070311,533.1199951171875,1268900.0,-0.01215794315550256,-2.0758983800136526,7.009443196866978,40.35570349046407,41.870062061045616,31.392487758877223,31.460410180232316,41.83305784619699,25.83437864671771,8.725730405711543,16.010009765625,-13.057024736879725,-28.99399719238295,-59.62940304247195,1.6414086577060516,-44.31170011742745,-13.676294267338449,48.7130123769532,4.05329118211584,-35.92964449317158,15.317702925044523,9,26.47500610351574,38.364990234375114,50.217483520507926,28.75498962402355,-27.36999511718733,2,-0.038197449060450306,1.4928338655709474,532.1599731445311,2.8478113763318658,539.6699829101561,2.2701797399727517,541.280029296875,-0.038197449060450306
10721,2022-09-22,520.2899780273439,526.9600219726561,518.5700073242189,522.010009765625,1137500.0,-0.010272260056275573,-2.251960587170777,0.23149844331444808,35.0304665701607,41.20376926279569,33.010262436524954,34.464243338148094,48.11472414709749,31.030492748875417,9.566210945160492,8.390014648437273,-10.14051495488252,-31.751019287109216,-64.71113509227462,1.2090965180561852,-48.23107718969197,-15.270961384526458,50.096796582109164,5.84427839338342,-35.02186896569018,16.48005790258272,9,29.06002807617176,39.32003784179676,55.6175079345702,34.155014038085824,-16.44998168945324,3,-0.06425261697818918,-2.0758983800136526,525.6900024414061,1.4928338655709474,532.1599731445311,2.8478113763318658,539.6699829101561,-0.06425261697818918
10722,2022-09-23,520.7899780273439,521.52001953125,513.0399780273439,516.3499755859375,1366300.0,0.0009610025584112503,1.8745487084526908,-2.5813491359428933,38.026094059863716,39.708899305040696,27.81481603970485,30.4303058705417,48.44040420877366,30.445576090629743,10.19872853673441,8.480041503906136,-8.434581058055755,-28.017019653320176,-59.83958276095757,3.805543454317217,-43.928301207138816,-12.105738099501536,44.41511985358579,28.524061336077196,-15.603025098876202,15.911281553818679,9,20.900024414062386,35.085021972656136,55.1175079345702,33.655014038085824,-6.820007324218864,4,-0.04617982067179127,-2.251960587170777,520.2899780273439,-2.0758983800136526,525.6900024414061,1.4928338655709474,532.1599731445311,-0.04617982067179127
10723,2022-09-26,514.3099975585939,520.969970703125,511.3900146484375,516.1400146484375,991900.0,-0.012442598249096437,-1.4980384355230176,-0.41216578458997005,34.5676380453354,38.60151942634013,26.958723447612442,34.804022739190486,55.2609607737005,36.78932351607625,11.270056999184671,9.5799560546875,-9.0875153976217,-32.02699890136705,-66.5344610898693,2.480463287135251,-49.28072999561823,-14.773267807115872,44.63528593990554,10.131791006529628,-35.45478876972928,17.253731094251147,9,26.55502319335926,38.015014648437386,61.5974884033202,40.134994506835824,3.3800048828122726,0,-0.01808245578953449,1.8745487084526908,520.7899780273439,-2.251960587170777,520.2899780273439,-2.0758983800136526,525.6900024414061,-0.01808245578953449
10724,2022-09-27,508.6600036621094,518.2000122070311,505.5799865722656,517.1900024414061,1166500.0,-0.010985580531789663,1.3924177690098447,4.661157989527626,28.252548602310767,36.87023120149507,27.47811278528809,38.65299325544447,61.776727563841405,42.00283459670675,11.995770209472665,12.620025634765511,-10.936367787518293,-35.275492858886764,-73.25931354496424,2.7083278271907147,-54.267403201925504,-16.283582515848025,43.62754219738133,8.894062781723342,-33.69074899392891,18.991910343038743,9,24.610000610351562,37.17500305175781,68.97998046875,45.78498840332031,-17.67999267578125,1,0.011717043628689083,-1.4980384355230176,514.3099975585939,1.8745487084526908,520.7899780273439,-2.251960587170777,520.2899780273439,0.011717043628689083
10725,2022-09-28,517.8300170898439,521.2100219726561,507.5700073242188,510.67999267578125,1866700.0,0.018027785478934355,-1.0403918668456098,-0.8382210360236515,23.89372573357609,35.578593071810886,13.399471956632965,28.04955428184269,53.077541311868686,32.64434015087534,12.37247125350561,13.64001464843733,-15.077377227984357,-24.282481384277276,-63.648442749714604,15.083479981160053,-43.96546206699588,-4.599500701558668,26.984319283690866,57.29658669019083,20.77343467229877,19.68298068271866,9,8.959976196288949,28.004989624023324,59.432479858398324,36.614974975585824,-30.890014648437557,2,-0.02863877450207919,1.3924177690098447,508.6600036621094,-1.4980384355230176,514.3099975585939,1.8745487084526908,520.7899780273439,-0.02863877450207919
10726,2022-09-29,516.6099853515625,518.030029296875,512.4299926757811,514.9099731445311,1074600.0,-0.0023560467682770536,1.4669220945083514,0.23776313318424377,21.219045679522665,33.57236137368785,10.141084237198925,28.46798932601564,54.706546342918614,33.72803740198083,12.413700304950117,5.600036621093864,-17.184074021513652,-24.067012023925827,-65.00303820349575,16.869014155644095,-44.53502511371073,-3.5989989341409228,21.926855053769145,69.19683797190628,37.87013205855946,20.468013089784954,9,6.2850189208984375,29.225021362304688,60.600006103515625,37.83500671386719,-21.059997558593693,3,-0.03540384147800979,-1.0403918668456098,517.8300170898439,1.3924177690098447,508.6600036621094,-1.4980384355230176,514.3099975585939,-0.03540384147800979
10727,2022-09-30,507.1900024414063,521.5900268554689,506.739990234375,514.7999877929689,1697200.0,-0.01823422538715691,-2.490016352525968,-4.476429828025441,10.58683006852597,30.14668654156935,15.88761400534014,36.31935362660346,63.26262601987008,43.42320242448187,12.416731973348345,14.850036621093864,-19.59427791382882,-31.30899505615224,-74.55831245996586,11.940322347661436,-52.93365375805905,-9.684336354245431,26.073741350634748,10.056288682982345,-12.36035594191333,21.62465870190684,9,15.70500183105463,38.64500427246088,73.344985961914,47.25498962402338,-15.089996337890682,4,-0.0066050318172482525,1.4669220945083514,516.6099853515625,-1.0403918668456098,517.8300170898439,1.3924177690098447,508.6600036621094,-0.0066050318172482525
10728,2022-10-03,522.9299926757811,526.8800048828125,509.6300048828125,512.8099975585939,2462900.0,0.031033715488493208,-1.0934490829901335,-1.3298310902936674,28.970467787627385,28.989168893042972,-2.7677161995334245,19.97972957180798,47.257743927128445,27.911566232003793,12.77942705914782,19.690002441406193,-20.29825510863793,-14.538005065918128,-58.26084894161875,29.184838809782434,-36.39942700376844,7.3234168719321815,5.904349961095818,81.45535769292985,59.587632132641744,21.861421937850288,10,-0.03498840332019881,22.485000610351676,61.84249877929699,31.51499938964855,-30.75997924804676,0,-0.017134266724324942,-2.490016352525968,507.1900024414063,1.4669220945083514,516.6099853515625,-1.0403918668456098,517.8300170898439,-0.017134266724324942
10729,2022-10-04,539.9299926757811,541.6300048828125,529.2899780273439,530.719970703125,1195300.0,0.032509131696601745,-1.0447422315491588,0.9100816617010333,41.16675948527141,29.079286225799343,-20.729565579340374,2.707417104117553,29.994727536201708,11.340567764587263,12.720558325808279,18.700012207031364,-20.628691643504453,2.7229965209959346,-40.86888843708414,46.31488147907601,-19.0729459580441,24.51893900003597,-34.35000610351551,95.12751076730346,71.58452794554512,21.79594247904005,10,-16.324996948242074,2.925003051757926,43.242507934570426,14.514999389648551,-55.22000122070301,1,-0.04119050716956507,-1.0934490829901335,522.9299926757811,-2.490016352525968,507.1900024414063,1.4669220945083514,516.6099853515625,-0.04119050716956507
10730,2022-10-05,546.27001953125,548.9199829101561,534.0,535.7999877929689,1167400.0,0.011742312784013054,-1.1208209159172675,1.1368085515285278,47.23381468758298,30.435213794401818,-26.645360622892554,-4.281348006425333,23.271985496624666,5.378155429184744,12.590999142183263,14.919982910156136,-21.108807546542607,9.33552093505864,-33.94137438732264,52.61241625743986,-12.302926726132,30.97396859624928,-39.96903259277343,93.71748734222116,65.12277082845873,21.638447661190614,10,-19.020034790039062,-3.4150238037109375,34.0474853515625,8.174972534179688,-25.690002441406136,2,-0.10121369756364407,-1.0447422315491588,539.9299926757811,-1.0934490829901335,522.9299926757811,-2.490016352525968,507.1900024414063,-0.10121369756364407
10731,2022-10-06,540.5900268554689,546.3099975585939,537.2100219726561,544.3400268554689,971700.0,-0.010397774859867037,1.3667216966157172,-0.3581651033863663,49.64863937501637,31.72660771830767,-19.87282115983055,-0.6816670650633796,28.216190688163692,11.157160576825731,13.141173570084208,9.099975585937727,-20.89723549263283,4.95402679443373,-36.08048154775031,45.98853513661777,-15.563227376658233,25.471280965525693,-32.58428007812512,80.25140469151822,47.39860048805468,20.517254171092006,10,-13.340042114257926,2.264968872070199,37.097473144531136,13.854965209960824,-1.9100341796877274,3,-0.09924345945880042,-1.1208209159172675,546.27001953125,-1.0447422315491588,539.9299926757811,-1.0934490829901335,522.9299926757811,-0.09924345945880042
10732,2022-10-07,523.6099853515625,535.7999877929689,520.9000244140625,535.0,976800.0,-0.03141020118827709,1.2940684496400623,3.037337239583333,42.928852909434156,32.65563159209641,-2.7386977117597553,13.377900318023421,43.74150634919158,28.17105426632645,13.72798759535896,19.690002441406364,-20.78407198211687,-9.736512756347679,-47.84432646296318,28.371300950267823,-28.790419609655487,9.317394096960129,-13.967669128906266,35.581543107559675,1.2659965731775245,19.053906853307755,10,3.6399993896484375,19.245010375976562,49.63002014160156,32.31001281738281,11.1600341796875,4,-0.05358950047477351,1.3667216966157172,540.5900268554689,-1.1208209159172675,546.27001953125,-1.0447422315491588,539.9299926757811,-0.05358950047477351
10733,2022-10-10,510.8399963378906,524.0900268554689,509.9400024414063,524.0900268554689,947900.0,-0.024388360365392603,1.1358478224318374,1.1633023245844463,41.028459006625205,34.0751771925758,10.602247791632976,21.886880341776532,54.85356597514556,40.65796274075774,14.06114134524176,14.150024414062557,-19.905819606987734,-19.089001464843705,-51.75736867468902,13.57936574500161,-35.423185069766305,-2.754817859921104,38.07998657226551,2.308861845648798,-33.78774979070825,16.334183604922657,10,16.989990234375,32.01499938964844,59.217498779296875,47.470001220703125,35.25003051757824,0,-0.03668465736574711,1.2940684496400623,523.6099853515625,1.3667216966157172,540.5900268554689,-1.1208209159172675,546.27001953125,-0.03668465736574711
10734,2022-10-11,500.80999755859375,507.7200012207031,496.7699890136719,507.010009765625,1667200.0,-0.019634325525017426,1.874020793617737,0.46792437185755636,39.83494383003134,35.846423647737495,21.681681860989443,28.742992984631314,63.36053050084706,50.54215467934523,15.39536807554639,14.07000732421875,-19.797083916259567,-26.16849975585933,-58.12122862087267,5.784229109154012,-42.144864188366,-10.192135323352659,47.330385742187445,7.746901280451033,-31.064441420908175,15.97636443250668,10,22.034988403320312,37.63999938964844,69.24749755859375,58.94000244140625,35.20001220703125,1,-0.01725202007343818,1.1358478224318374,510.8399963378906,1.2940684496400623,523.6099853515625,1.3667216966157172,540.5900268554689,-0.01725202007343818
10735,2022-10-12,500.6700134277344,504.1000061035156,498.4200134277344,502.4100036621094,1098900.0,-0.00027951544805771,1.2187492549412298,0.2806430336381804,41.623992356015364,38.11363994512557,21.37985688350352,25.6738098618373,62.05760750115576,50.39719912726082,16.960178944317555,5.67999267578125,-18.71012890855991,-23.43548431396482,-53.892624376891035,7.02165574896145,-38.664054345427985,-8.206914282501714,45.41555410156241,7.872474245792728,-33.65866461025247,15.22857003146313,10,22.174972534179688,37.77998352050781,68.1624755859375,60.04498291015625,29.220001220703125,2,-0.0318773274704216,1.874020793617737,500.80999755859375,1.1358478224318374,510.8399963378906,1.2940684496400623,523.6099853515625,-0.0318773274704216
10736,2022-10-13,510.5400085449219,514.77001953125,488.260009765625,489.17999267578125,1737600.0,0.01971357351644576,-1.285347473155691,-12.275940086993124,45.94830903596649,42.04269316373007,11.7990872522671,13.217734678256647,50.76710419406891,40.22634943168009,18.14920214332337,26.510009765625,-16.10658677471588,-11.493490600585915,-39.50645641457709,16.519475213405315,-25.499973507581558,2.5129923064096715,33.57293584374986,46.86581631670496,3.5369655783416647,14.006482906995602,10,8.04998779296875,23.654998779296875,58.29248046875,50.17498779296875,24.699981689453125,3,0.019665468674113784,1.2187492549412298,500.6700134277344,1.874020793617737,500.80999755859375,1.1358478224318374,510.8399963378906,0.019665468674113784
10737,2022-10-14,503.0499877929688,517.4099731445311,502.1400146484375,514.0800170898439,1267500.0,-0.01467078118578835,-1.3766517522109845,-0.5163867557238302,45.584312009654546,43.888675855066424,20.830654451157955,18.653162676158615,56.655173028649926,47.36794917492006,18.463574787700495,15.269958496093636,-13.905589210877679,-17.07200927734374,-44.77083190780462,10.6268133531172,-30.92142059257418,-3.222597962113298,37.711780518320154,41.27817742943828,-5.99170208400578,13.84941131523047,10,15.540008544921818,31.145019531249943,65.57249450683588,57.66500854492182,33.23004150390619,4,0.07082796093313082,-1.285347473155691,510.5400085449219,1.2187492549412298,500.6700134277344,1.874020793617737,500.80999755859375,0.07082796093313082
10738,2022-10-17,517.22998046875,521.1900024414061,509.2900085449219,510.3299865722656,1071100.0,0.02818803900183564,-1.6503474877232078,-0.6255644215232709,53.150030522051594,45.22015041470867,6.433652915910102,2.8520496298231137,40.99659023669824,33.0204845314106,18.395675786040975,18.14001464843733,-10.917467770435678,-1.770016479492142,-27.908836192469266,24.368803233484982,-14.839426335980647,11.29939337699642,20.381682329799105,87.9744219452299,34.36932245971792,13.069409856488548,10,1.360015869140625,16.96502685546875,48.160003662109375,43.485015869140625,27.52001953125,0,0.03391148952078149,-1.3766517522109845,503.0499877929688,-1.285347473155691,510.5400085449219,1.2187492549412298,500.6700134277344,0.03391148952078149
10739,2022-10-18,524.4000244140625,532.7100219726561,521.2999877929689,530.780029296875,970400.0,0.013862390456977236,1.2285244260067285,-0.9246392067191805,52.45094489899352,45.79983154930984,-3.5436351462207085,-5.195535972436346,32.60420859055955,25.955283684633514,17.89145136630969,15.480041503906136,-5.63292792178413,5.78802490234375,-19.75180771826126,31.32785752294876,-6.981891407958756,18.557941212646256,10.250539202511163,81.30484752200101,27.003159169850328,12.76991631030251,10,-7.115020751953125,4.899993896484375,42.94245910644531,36.314971923828125,22.889953613281364,1,0.04136155879405545,-1.6503474877232078,517.22998046875,-1.3766517522109845,503.0499877929688,-1.285347473155691,510.5400085449219,0.04136155879405545
10740,2022-10-19,505.6099853515625,515.8099975585939,498.6700134277344,514.0,1947800.0,-0.03583149921378248,1.854283129713542,1.3150483114895246,46.372033999297855,45.43576428534112,9.9148921834377,12.662224997068051,50.027659449106295,44.648719470233345,18.178114639386987,25.730010986328125,-3.980825383136448,-11.998013305664017,-37.94183269458006,13.945806083252023,-24.96992300012198,0.9738963887940031,27.100036621093636,39.03255527833819,-12.832076410916123,12.971909694458015,10,6.420013427734375,23.690032958984375,61.73249816894531,55.105010986328125,45.6400146484375,2,0.060125443117830635,1.2285244260067285,524.4000244140625,-1.6503474877232078,517.22998046875,-1.3766517522109845,503.0499877929688,0.060125443117830635
10741,2022-10-20,486.8599853515625,502.1700134277344,485.55999755859375,498.75,3267100.0,-0.037083919509545815,-1.2926193324459572,1.4171625612896654,43.683588332140516,45.51962377675294,22.620566547375972,30.334590969102692,66.79492781404497,62.677324403608054,18.355582129073518,20.04998779296875,-5.333742790794531,-29.076513671874977,-58.38254850822955,0.22952116447964954,-43.72953109005232,-14.423496253697692,45.850036621093636,2.7571306889525844,-52.14893358733811,14.65301741817731,10,22.275024414062443,36.4000244140625,80.48249816894531,73.85501098632812,53.1700439453125,3,0.08838276011901636,1.854283129713542,505.6099853515625,1.2285244260067285,524.4000244140625,-1.6503474877232078,517.22998046875,0.08838276011901636
10742,2022-10-21,496.739990234375,496.9400024414063,478.30999755859375,486.1600036621094,2836900.0,0.020293318777631963,2.3934401169561137,-0.889821155405891,41.555432840720336,45.578176424985735,9.530450609184015,19.56346842046264,54.999992901219684,52.202374919502745,18.336001683924273,18.630004882812557,-8.014514316159989,-17.99400939941404,-48.41400651106437,12.425987712236292,-33.20400795523915,-2.7840108435888737,32.19802978515611,33.878647802623234,-16.939216727374436,15.209998555825154,10,8.770019531249943,16.875,70.61000061035156,63.975006103515625,43.010009765625,4,0.07750533630649437,-1.2926193324459572,486.8599853515625,1.854283129713542,505.6099853515625,1.2285244260067285,524.4000244140625,0.07750533630649437
10743,2022-10-24,505.010009765625,509.239990234375,495.75,499.7300109863281,1818800.0,0.016648588182618385,-1.0377596813637924,0.4990553384196028,38.06889866981536,45.381949184961734,0.3871970423230664,11.13172273156249,44.52767994565886,43.56068827472427,17.933963607136537,13.489990234375,-10.729067339065296,-9.25899047851567,-39.989016178899874,21.471035221868476,-24.624003328707772,6.106022371676431,18.865208007812384,49.08088276542998,3.7081119182584885,15.365012850192082,10,0.49999999999994316,8.60498046875,59.78248596191406,55.704986572265625,55.2099609375,0,0.061919603426796144,2.3934401169561137,496.739990234375,-1.2926193324459572,486.8599853515625,1.854283129713542,505.6099853515625,0.061919603426796144
10744,2022-10-25,514.6199951171875,517.6400146484375,504.70001220703125,507.6499938964844,2382800.0,0.01902929677774612,-1.0108839214365828,1.3200762939629511,39.42249793163544,45.137338693363965,-7.887260336763745,2.0987424458510304,32.74040000370951,33.4095200654632,17.00955406674868,12.94000244140625,-11.211447859619568,0.05299530029299149,-30.56339197904083,30.669382579626813,-15.25519833937392,15.361188939959902,4.698700634765487,92.3213368447026,50.871834693007976,15.308193639666897,10,-9.109985351562557,-1.0050048828125,47.53248596191406,46.095001220703125,49.94000244140625,1,0.05854806491914766,-1.0377596813637924,505.010009765625,2.3934401169561137,496.739990234375,-1.2926193324459572,486.8599853515625,0.05854806491914766
10745,2022-10-26,503.0,517.5900268554689,495.2099914550781,500.0,2446900.0,-0.02257975832155812,-2.5580294113366278,0.43041599348491416,37.91706836835148,44.244978619184515,4.579593991915658,13.229001825896034,42.079910483801314,44.606874209627335,16.466709242112845,22.38003540039074,-10.759775508356029,-10.825498962402321,-41.825080590742004,20.174082665937362,-26.325289776572163,4.674291851767521,-24.69000244140625,62.776485413178186,25.151415454112545,15.499790814169845,10,2.510009765624943,10.614990234375,57.82749938964844,57.714996337890625,60.0,2,0.08805164617762196,-1.0108839214365828,514.6199951171875,-1.0377596813637924,505.010009765625,2.3934401169561137,496.739990234375,0.08805164617762196
10746,2022-10-27,498.3200073242188,507.4100036621094,490.1199951171875,498.6499938964844,2334800.0,-0.00930416038922699,-1.06694527087297,-0.10999552408852271,41.17278629949865,43.75480909583386,8.206935582793562,17.35847691730868,44.573702362824804,48.91606929719575,15.972927418500182,17.290008544921875,-9.424345519495432,-14.590992736816304,-46.31535671635862,17.133371242726014,-30.45317472658752,1.271189252954855,-19.22440917968754,50.877195705038915,12.456879752613645,15.862181989771166,10,7.190002441406136,15.294982910156193,59.789993286132756,62.39498901367182,58.89001464843733,3,0.10621687248720812,-2.5580294113366278,503.0,-1.0108839214365828,514.6199951171875,-1.0377596813637924,505.010009765625,0.10621687248720812
10747,2022-10-28,503.8399963378906,508.4700012207031,499.6199951171875,501.25,2017100.0,0.011077197247832737,-2.0256399555539324,-7.848793119394675,47.42647174320367,43.118858120406315,3.1411160819410497,12.200153858173508,36.919784618038875,42.92939284149679,15.093979386539225,10.149993896484318,-8.193611608580795,-8.90350341796875,-40.79001170098172,22.983004865044222,-24.846757559475236,7.039750723537736,-23.974509619140633,49.85462021610688,6.582802291591456,15.9432541415065,10,1.6700134277343182,9.774993896484375,50.6400146484375,56.875,46.690032958984375,4,0.07182842414660984,-1.06694527087297,498.3200073242188,-2.5580294113366278,503.0,-1.0108839214365828,514.6199951171875,0.07182842414660984
10748,2022-10-31,513.969970703125,516.469970703125,500.3900146484375,500.3900146484375,2875200.0,0.020105538343250018,-1.3681897039920177,5.243233689568629,54.834669215104256,43.38371637775195,-8.381305398110555,1.4382386473091628,24.937853399744654,32.524215527091656,14.502391550318716,16.0799560546875,-7.9975281087291705,1.674472045898483,-29.85925323549702,33.20819732729399,-14.092390594799213,17.441334686596235,-33.34999318164063,86.6640939656855,37.291751426488574,15.76686264069774,10,-15.994964599609375,-0.35498046875,34.812530517578125,46.745025634765625,44.1700439453125,0,0.05015862942655436,-2.0256399555539324,503.8399963378906,-1.06694527087297,498.3200073242188,-2.5580294113366278,503.0,0.05015862942655436
10749,2022-11-01,517.6900024414061,525.9600219726561,513.0,516.5399780273439,2112100.0,0.007237838687719433,-2.1494660338178306,0.08468542971943636,56.0924895297984,44.46376699225201,-14.699007640470597,-4.251356054114126,19.771948380925096,28.7432564724578,14.940000782498286,12.960021972656136,-7.043547923422921,6.5065032958983124,-22.381628473017713,35.394635064814395,-7.937562588559672,20.950569180356354,-36.330623933242066,76.925186008927,21.382059231004177,14.44406588445804,11,-15.554992675781193,-4.075012207031136,28.90501403808605,43.02499389648449,50.260009765625114,1,0.08215335057881967,-1.3681897039920177,513.969970703125,-2.0256399555539324,503.8399963378906,-1.06694527087297,498.3200073242188,0.08215335057881967
10750,2022-11-02,490.9800109863281,516.0,490.1300048828125,516.0,1803300.0,-0.05159456688194619,1.0679461612114338,-21.75605031313454,43.75160123614453,44.4713239815858,10.859469770019246,19.082429795342136,44.797110890721115,55.442999711196535,16.236857393214617,27.559997558593636,-9.072720069752108,-17.438987731933594,-42.52099014922953,7.6430146853623455,-29.97998894058162,-4.897986523285624,-7.836606739584397,2.3995960511101004,-52.000506097706385,12.541001208647982,11,11.154998779296818,22.634979248046875,48.57249450683594,67.33998107910156,69.24996948242188,2,0.1498635075274266,-2.1494660338178306,517.6900024414061,-1.3681897039920177,513.969970703125,-2.0256399555539324,503.8399963378906,0.1498635075274266
10751,2022-11-03,486.9400024414063,490.8299865722656,475.7699890136719,484.1099853515625,1471500.0,-0.008228458296715258,1.838834750394054,-0.1131102451043195,44.73770884006537,44.824910203735236,16.664469371537677,19.918248696888554,47.06480315771313,59.688191781127955,17.79983450325964,15.21002197265625,-11.856196832138039,-18.79649505615231,-40.660734008886095,3.067743896581476,-29.728614532519202,-7.864375579785417,39.02001953124983,22.25544150740579,-32.40806701396458,10.932119476366879,11,13.925003051757699,25.404983520507756,49.37249755859369,71.37998962402338,80.6599731445312,3,0.15619993670112575,1.0679461612114338,490.9800109863281,-2.1494660338178306,517.6900024414061,-1.3681897039920177,513.969970703125,0.15619993670112575
10752,2022-11-04,495.5499877929688,495.70001220703125,483.8299865722656,493.2699890136719,1772200.0,0.01768181974862193,8.201400470766355,0.8056484137425363,42.650852981473044,45.334016238363866,8.79256226469272,9.589976209795509,36.34883953150637,51.40675300989852,18.321319165400208,11.870025634765625,-12.11127172099782,-8.783509826660122,-29.383196729803046,11.816177076482859,-19.08335327823164,1.51633362491134,29.40623352050767,39.410212771649945,-10.583651056371089,10.299843451571485,11,5.315017700195199,16.794998168945256,38.815017700195256,62.77000427246088,75.8300170898437,4,0.12442747593295822,1.838834750394054,486.9400024414063,1.0679461612114338,490.9800109863281,-2.1494660338178306,517.6900024414061,0.12442747593295822
10753,2022-11-07,492.1000061035156,500.0899963378906,489.70001220703125,499.0,1340900.0,-0.0069619246785139755,1.2885461444612867,-3.0263147327701994,38.76755508945035,45.26124481145441,11.419565304546495,12.18895377867409,38.31082865804865,55.05183545606019,18.15960178546467,10.389984130859375,-10.419337709080423,-11.296492004394509,-32.3498735545877,9.756889545798742,-21.823182779491162,-0.7698012292979115,31.87249056396479,32.5363745092353,-12.93931907707001,10.526690775096618,11,8.76499938964838,20.244979858398438,42.26499938964844,66.21998596191406,75.12997436523438,0,0.11873607492105642,8.201400470766355,495.5499877929688,1.838834750394054,486.9400024414063,1.0679461612114338,490.9800109863281,0.11873607492105642
10754,2022-11-08,492.1700134277344,500.7300109863281,487.7999877929688,494.260009765625,2003100.0,0.00014226239250247907,-1.3878054210026662,0.30289828791812434,44.62658905090695,46.006747109516134,8.75032217815351,12.056621392439354,36.94927391465171,55.33691235906622,17.372021032875395,12.930023193359318,-8.992139608231582,-10.79448547363279,-32.41817940661247,10.829208459346887,-21.606332440122628,0.017361492857048688,30.838433086669852,40.76564736618125,-5.296825358833722,10.811846966489849,11,8.69499206542963,20.174972534179688,41.9849853515625,66.14997863769531,61.61996459960949,1,0.1340390503705271,1.2885461444612867,492.1000061035156,8.201400470766355,495.5499877929688,1.838834750394054,486.9400024414063,0.1340390503705271
10755,2022-11-09,484.7099914550781,495.95001220703125,483.7300109863281,491.4800109863281,1061000.0,-0.015157408556243923,-1.799548352816153,3.2392494706870116,49.05511378038983,46.8825612740596,14.91113151580629,19.24642634520211,43.08180524878526,63.17595303506505,16.603229786081393,12.220001220703125,-7.7932368903577185,-17.456506347656273,-40.563811755065785,5.65079905975324,-29.01015905136103,-5.9028536439515165,37.35368590931148,35.81728594309748,-15.07351951230686,11.553652703704753,11,16.15501403808588,27.634994506835938,48.52000427246094,73.61000061035156,51.73001098632801,2,0.17173159666478144,-1.3878054210026662,492.1700134277344,1.2885461444612867,492.1000061035156,8.201400470766355,495.5499877929688,0.17173159666478144
10756,2022-11-10,520.5800170898439,520.6699829101561,506.239990234375,507.0199890136719,1937600.0,0.07400306630173947,1.100441773223097,-2.002952578434925,58.52891570895287,48.11616615914284,-19.522219842319544,-16.68848828531941,6.5629050338310435,27.695551919088643,16.14352376562917,35.95999145507801,-6.659913424821468,17.911518859863406,-6.368222953412101,42.19126067313891,5.771647953225624,30.051389766501188,0.5577865075314321,99.75645401004152,44.784029230546,12.139870906637764,11,-19.715011596679858,-9.540023803710994,14.472473144531136,37.739974975585824,9.589965820312273,3,0.07616497383160836,-1.799548352816153,484.7099914550781,-1.3878054210026662,492.1700134277344,1.2885461444612867,492.1000061035156,0.07616497383160836
10757,2022-11-11,538.6799926757811,545.4600219726561,526.6199951171875,526.8599853515625,2422500.0,0.03476886355938147,-2.0634220411565742,0.8716801512372265,61.254091384244525,48.82943528904732,-35.939881674518574,-33.71065204916647,-12.164051898262755,10.003713584253205,16.02957142490846,24.880004882812273,-3.757190269556361,34.22999420166002,5.090185357499422,63.36980304582062,19.66008977957972,48.79989862374032,-62.91000366210926,89.01664006122299,31.92342853789353,14.569904422080302,11,-28.06498718261713,-28.06498718261713,-3.6275024414061363,19.63999938964855,-10.179992675781136,4,0.05368675893549035,1.100441773223097,520.5800170898439,-1.799548352816153,484.7099914550781,-1.3878054210026662,492.1700134277344,0.05368675893549035
10758,2022-11-14,534.77001953125,542.1900024414061,534.1799926757811,540.5700073242189,1458400.0,-0.007258433945372955,-1.2951180909575069,-0.4906924026252473,57.00188717421433,48.930479471760194,-32.15006095865334,-29.955058879446597,-8.70730790114294,13.96185344912874,16.196633283512828,8.010009765625,-1.156145167563352,29.443019104003895,-2.259390803092856,61.145429011100646,13.591814150455548,45.2942240575523,-57.60622985839842,82.68264937815455,28.80440774398337,15.85120495354838,11,-24.155014038085994,-24.155014038085994,0.282470703125,23.549972534179688,5.1199951171875,0,0.06845930776682807,-2.0634220411565742,538.6799926757811,1.100441773223097,520.5800170898439,-1.799548352816153,484.7099914550781,0.06845930776682807
10759,2022-11-15,546.0900268554689,552.8800048828125,540.47998046875,543.7899780273439,1531400.0,0.021167991680127063,-1.7802608350552847,-0.39656097740641355,65.00453970070289,51.291917078933345,-43.603213510043474,-41.70502725803715,-20.40993135619567,2.6891050867039894,17.342466600762556,18.1099853515625,0.36230378587094947,39.678526306152435,3.994903229542615,75.36214938276231,21.836714767847525,57.520337844457345,-67.56031253662121,90.18079735840897,35.88200653515256,17.84181153830493,11,-31.765029907226676,-31.765029907226676,-10.74753570556652,12.229965209960824,-6.950012207031364,1,0.03871148084320564,-1.2951180909575069,534.77001953125,-2.0634220411565742,538.6799926757811,1.100441773223097,520.5800170898439,0.03871148084320564
10760,2022-11-16,536.010009765625,548.1799926757811,531.219970703125,546.0,1133700.0,-0.01845852623950539,1.3637701501425081,-4.343381806602271,62.64850154769338,53.28200515755868,-29.573979694382388,-30.81040802696623,-11.049351202311868,12.77692740415273,17.129652268898564,16.960021972656136,-0.28878858134527263,28.07850799560549,-9.972692379391447,66.12970837060249,9.052907808106966,47.10410818310396,-54.50628382421877,63.82935287574429,8.721934478092564,19.025600187498487,11,-17.705001831054688,-21.685012817382812,-5.362518310546875,17.904983520507812,4.669982910156136,2,0.033170963112225005,-1.7802608350552847,546.0900268554689,-1.2951180909575069,534.77001953125,-2.0634220411565742,538.6799926757811,0.033170963112225005
10761,2022-11-17,529.8900146484375,531.3599853515625,519.0399780273439,529.219970703125,1281800.0,-0.011417688113443125,5.825516518445816,-0.0670715315623549,58.70713916313819,55.066036955521476,-18.685837504154392,-22.452577092165996,-6.213152745043999,18.99488089859028,16.10617745388997,16.970031738281136,-1.6472876103904355,19.80701141357423,-18.093367976250534,57.70739080339905,0.8568217186618767,38.75720110848664,-45.53123754937502,32.06273052747369,-22.729731746650437,18.950189694912407,11,-11.585006713867188,-15.565017700195312,0.757476806640625,21.574966430664062,15.549987792968636,3,0.012361032689612639,1.3637701501425081,536.010009765625,-1.7802608350552847,546.0900268554689,-1.2951180909575069,534.77001953125,0.012361032689612639
10762,2022-11-18,535.239990234375,543.1599731445311,529.3800048828125,541.3099975585939,1228400.0,0.010096388756234642,1.8208857319564866,-9.059118236473116,57.34411293759039,57.130098938648146,-19.90716495985032,-26.108960987939213,-12.902783474932562,13.772573542160444,14.907827506064386,13.779968261718636,1.5037348208550725,23.23198699951172,-15.711452685707627,62.175426684731065,3.760267156902046,42.70370684212139,-48.14036402396255,47.872338506767974,-2.7692525836740174,19.47171984260966,11,-16.934982299804688,-20.914993286132812,-8.847488403320312,11.970001220703125,8.169982910156136,4,-0.009472400076083187,5.825516518445816,529.8900146484375,1.3637701501425081,536.010009765625,-1.7802608350552847,546.0900268554689,-0.009472400076083187
10763,2022-11-21,536.280029296875,540.0,532.5399780273439,532.780029296875,1329600.0,0.0019431266001717074,-2.7486581812607,-0.5766055645493653,56.53979674129911,58.45378868202505,-15.668976096315532,-26.020286145677403,-15.613621662830496,12.750027643400017,14.47422683978531,7.460021972656136,5.112203933003968,22.708525085449196,-17.5409031012382,62.95795327213659,2.583810992105441,42.833239178792894,-46.549187939566536,50.94573755264352,3.4789406306308663,20.12471409334371,11,-17.975021362304688,-21.955032348632812,-9.887527465820312,10.929962158203125,20.72998046875,0,-0.014507400745605858,1.8208857319564866,535.239990234375,5.825516518445816,529.8900146484375,1.3637701501425081,536.010009765625,-0.014507400745605858
10764,2022-11-22,544.75,545.4500122070311,537.6400146484375,541.010009765625,1503600.0,0.015793932722480974,2.0389008953381573,1.0685686383928572,71.70070058160516,60.969964993271205,-17.76421506582301,-33.85291186068525,-25.06596957605575,4.267304248310666,14.620957988401168,9.169982910156136,8.996509339093734,29.67199554443357,-12.92942928023001,72.27342036909715,8.37128313210178,50.97270795676536,-52.493192101671355,88.22926921224084,33.613408738421754,21.30071241233179,11,-15.19000244140625,-30.425003051757812,-18.357498168945312,2.459991455078125,5.940002441406136,1,-0.00892149674449294,-2.7486581812607,536.280029296875,1.8208857319564866,535.239990234375,5.825516518445816,529.8900146484375,-0.00892149674449294
10765,2022-11-23,547.2899780273439,552.8200073242189,543.0,545.6599731445311,823600.0,0.0046626489717189745,-1.8259212421400546,0.43583132058234425,74.65479142864409,62.76172896212579,-11.726898886942308,-34.682875866926906,-28.524582371520978,1.7803089802964678,14.44836235468912,9.820007324218864,14.279315991681301,29.99747467041027,-14.52180460275872,74.51675394357932,7.737835033825718,52.257114306994765,-52.60824224963585,83.62929395864501,23.890636226877348,22.25963963658452,11,-11.329986572265739,-32.964981079101676,-23.99746704101574,-0.07998657226573869,5.890014648437273,2,-0.01489149026313652,2.0389008953381573,544.75,-2.7486581812607,536.280029296875,1.8208857319564866,535.239990234375,-0.01489149026313652
10766,2022-11-25,551.25,554.4600219726561,547.3699951171875,550.489990234375,549200.0,0.007235692469519828,-1.0257219587053246,0.4662622631617713,73.65382063313997,64.1394766564475,-12.157341132042689,-36.337226523290155,-33.17789956808258,-2.278324160705324,14.066236284632039,7.170043945312273,18.966459685484836,31.310997009277344,-14.726553669960254,77.34854768851494,8.292221669658488,54.32977234889614,-54.24033345808783,87.2008780490183,23.862595112795482,23.018775339618813,11,-14.5,-36.13499450683594,-30.584991455078125,-4.040008544921875,10.669982910156136,4,-0.019174616461168026,-1.8259212421400546,547.2899780273439,2.0389008953381573,544.75,-2.7486581812607,536.280029296875,-0.019174616461168026
10767,2022-11-28,540.030029296875,550.0,538.1599731445311,543.2999877929689,1822700.0,-0.020353688350340127,-2.378004928038372,-4.302521683263882,69.09410848464674,65.4830568020511,-0.8110156317136443,-23.470309186027748,-22.450951192722187,8.813195264051956,13.548310400269848,13.090026855468864,23.759906943637134,18.281524658203125,-27.936270372508034,64.49931968891428,-4.827372857152454,41.390422173558704,-39.573341429118216,34.1698734191312,-31.698777450370848,23.108897515355594,11,-3.280029296875,-24.915023803710938,-23.83251953125,5.8299560546875,16.909973144531136,0,0.010017911692012715,-1.0257219587053246,551.25,-1.8259212421400546,547.2899780273439,2.0389008953381573,544.75,0.010017911692012715
10768,2022-11-29,539.75,540.3900146484375,530.5800170898439,535.4600219726561,1195600.0,-0.0005185439358614818,2.522436143284457,-1.3119365375641516,68.92299797577091,65.91844105483644,0.2790583064045222,-22.303383179466664,-22.62545869250539,8.962639025635326,13.38192358957231,9.809997558593636,24.60330236586742,16.712493896484375,-30.026916933887833,63.45190472685664,-6.657211518701729,40.08219931167048,-36.05311208594924,38.400255591054204,-29.37789442693743,23.36970541518612,11,-3.0,-24.634994506835938,-30.1875,2.4849853515625,-4.75,1,0.0067808673358613625,-2.378004928038372,540.030029296875,-1.0257219587053246,551.25,-1.8259212421400546,547.2899780273439,0.0067808673358613625
10769,2022-11-30,560.219970703125,561.97998046875,539.8599853515625,541.3099975585939,3132200.0,0.03792491098309392,-1.0284271062168553,4.407941724643105,77.21473599414682,67.53691154888682,-20.088296577278925,-41.55425521460597,-43.07936780609498,-11.589189261325828,14.12192712907016,22.22998046875,24.072198234925622,35.05596618652339,-14.447291464765044,84.55922383781183,10.304337360879117,59.80759501216761,-53.47729474555791,94.39486682074497,21.64137864843832,24.751628825644218,11,-19.709991455078125,-41.34498596191406,-50.657470703125,-17.9849853515625,-14.129943847656136,2,-0.005729822400781681,2.522436143284457,539.75,-2.378004928038372,540.030029296875,-1.0257219587053246,551.25,-0.005729822400781681
10770,2022-12-01,564.5599975585938,569.3300170898438,554.4400024414061,567.6500244140625,1423900.0,0.007747004895276577,3.617050067659034,-0.16340725773914713,70.51305993518426,68.8486805235586,-22.29742836675996,-42.266226030585244,-47.143992020560404,-15.553957375437676,13.929897865537082,14.890014648437614,24.858019611287773,35.71699371337888,-14.025538323447677,85.45952575020544,10.845727694965603,60.588259731792164,-53.39833724013204,87.69027217741932,17.594355660072054,24.871266018413277,12,-15.204986572265625,-42.00999450683594,-54.99749755859375,-22.32501220703125,3.47003173828125,3,-0.02456779647365659,-1.0284271062168553,560.219970703125,2.522436143284457,539.75,-2.378004928038372,540.030029296875,-0.02456779647365659
10771,2022-12-02,563.0,564.7999877929688,550.280029296875,553.5399780273439,1014400.0,-0.002763209517748111,1.223577520738404,-3.0614691765263227,63.41275895010887,69.52297452494955,-17.373916866407626,-36.5919255421627,-45.14695536203533,-13.499738774038406,13.082579656869614,14.51995849609375,23.386963684337047,30.35399627685547,-17.49356933697061,78.20156189068155,6.430213469942487,54.27777908376851,-46.02150400440007,83.66447202620962,15.302530172538425,23.92378280691303,12,-13.04498291015625,-40.44999694824219,-53.4375,-20.7650146484375,19.55999755859375,4,-0.017442286543905672,3.617050067659034,564.5599975585938,-1.0284271062168553,560.219970703125,2.522436143284457,539.75,-0.017442286543905672
10772,2022-12-05,557.2100219726561,559.6500244140625,551.9500122070311,555.8599853515625,1824100.0,-0.010284152801676494,1.4718975635085059,0.14270967075931432,62.12449090639262,70.14349609884883,-9.09632996688913,-27.3478174028113,-38.99432644635692,-7.283788930993865,12.487313109252407,11.049987792968864,22.88045817959403,21.481016540527207,-24.19928877685288,67.1613218579073,-1.3591361181628372,44.32116919921725,-34.99637386763186,68.72259324596736,2.0823963557812846,22.84015265869003,12,-7.255004882812386,-34.660018920898324,-47.647521972656136,-16.100036621093636,24.329956054687614,0,0.008452757042713754,1.223577520738404,563.0,3.617050067659034,564.5599975585938,-1.0284271062168553,560.219970703125,0.008452757042713754
10773,2022-12-06,550.530029296875,556.4500122070311,545.7999877929689,552.4400024414061,1969700.0,-0.011988285228848539,1.1450216051090123,-1.4147565441476004,52.52559971058624,68.01292933540228,-0.20383725115266316,-16.934173278624485,-31.812926805966526,-0.4237486141939826,11.999094775330985,11.410034179687273,23.496962636562216,11.879522705078102,-29.30467518550995,53.063720595666155,-8.71257624021598,32.471621650372185,-23.604744293368753,36.206421628831265,-26.321866616312846,20.592098945294037,12,-0.57501220703125,-27.980026245117188,-40.967529296875,-11.050018310546875,33.30999755859375,1,0.01164327612195426,1.4718975635085059,557.2100219726561,1.223577520738404,563.0,3.617050067659034,564.5599975585938,0.01164327612195426
10774,2022-12-07,558.1400146484375,559.25,550.4400024414061,550.4400024414061,952000.0,0.013823015905747749,-1.288307426460642,-4.031476688077505,62.95213776823911,66.71263448424617,-6.386291341643755,-20.39405806437685,-38.64059451538435,-7.51844192248393,11.448981489382776,8.809997558593864,24.337471213765866,16.191007995605446,-19.522645200616807,51.904661191827756,-1.6658186025057375,34.04783459371663,-26.974256436297537,52.443737743699124,-9.510190658791899,17.856826598111155,12,-8.18499755859375,-35.59001159667969,-52.34501647949219,-19.6300048828125,29.719970703125,2,-0.04145915727438565,1.1450216051090123,550.530029296875,1.4718975635085059,557.2100219726561,1.223577520738404,563.0,-0.04145915727438565
10775,2022-12-08,567.9500122070312,569.010009765625,556.77001953125,560.1300048828125,1160400.0,0.01757623051766477,1.4627740901527106,1.0155837567475297,71.35324602213075,66.45701508302292,-14.480218342505395,-24.92615284247529,-47.833773877402336,-17.008101966001504,10.847283631226933,12.239990234375,25.671561963898284,21.839004516601562,-3.7560659102009595,47.434074943404084,9.041469303200302,34.63653973000282,-32.96782810712091,95.4330178582229,28.471257980111076,12.797535213401233,12,-17.9949951171875,-45.40000915527344,-60.07501220703125,-32.165008544921875,12.0999755859375,3,-0.03848927701685456,-1.288307426460642,558.1400146484375,1.1450216051090123,550.530029296875,1.4718975635085059,557.2100219726561,-0.03848927701685456
10776,2022-12-09,560.22998046875,571.0999755859375,559.3200073242189,564.0,1157100.0,-0.013592801430325707,-3.214683466905553,-0.4820992327685115,63.65722641917261,65.85291707574802,-5.981429462368851,-14.84442091414121,-39.5345826439011,-9.037794183378537,11.690077892590864,11.779968261718636,24.11005653005782,12.136474609375,-11.172295706118007,35.44524492486801,0.48208945162855343,23.790859767121447,-21.813013069846306,57.035571692218426,-11.831082929228742,11.654385157746487,12,-9.389984130859375,-36.79499816894531,-52.35498046875,-28.02996826171875,23.6300048828125,4,0.013922940756577518,1.4627740901527106,567.9500122070312,-1.288307426460642,558.1400146484375,1.1450216051090123,550.530029296875,0.013922940756577518
10777,2022-12-12,567.5999755859375,568.8699951171875,563.4000244140625,565.3800048828125,1163000.0,0.013155302954370507,1.2983023029183978,-0.5888485947416138,66.00897745154685,65.52913701750091,-10.090476714129977,-21.01411928427899,-45.924156598709146,-16.692521708559752,12.091177779094775,8.6400146484375,22.133319228153255,18.060470581054688,-6.351515408818273,42.47245657092765,5.854477586118264,30.26646357599111,-25.261047204589772,86.16600123035349,14.411495249179467,12.20599299493648,12,-12.1199951171875,-40.18498229980469,-60.99497985839844,-36.66996765136719,26.05999755859375,0,0.026356628992474596,-3.214683466905553,560.22998046875,1.4627740901527106,567.9500122070312,-1.288307426460642,558.1400146484375,0.026356628992474596
10778,2022-12-13,571.3800048828125,584.7100219726562,566.75,576.8400268554688,1867300.0,0.006659671352122309,-1.4402151152906835,-2.459501814582646,64.29722081316415,64.09385755294727,-9.959276096924896,-23.09487849681375,-49.16705086528145,-20.523275214470914,12.752585943670546,17.96002197265625,20.23350263436123,20.01000061035154,-5.21569313002783,45.23569435073091,7.397153740161912,32.62284748054117,-25.58975083691405,61.10297784426885,-8.213663438072459,12.612846870189681,12,-6.125,-37.15998840332031,-64.77500915527344,-40.44999694824219,33.44000244140625,1,0.017781464275451908,1.2983023029183978,567.5999755859375,-3.214683466905553,560.22998046875,1.4627740901527106,567.9500122070312,0.017781464275451908
10779,2022-12-14,567.22998046875,576.1500244140625,563.7000122070312,569.1099853515625,2079900.0,-0.0072631600311489075,-1.7852558850838385,0.34432185295728673,60.523533697843234,62.98391019324272,-5.26386186235186,-18.213725011436964,-45.06508516513031,-16.542828728430436,12.930799691116496,12.45001220703125,19.61013986344983,14.802978515625,-11.249236336093645,40.855193367343645,1.7768710897656774,27.829085941484323,-15.990958913105487,37.437222704027576,-28.82684637573601,13.026107425859335,12,-1.9749755859375,-33.00996398925781,-60.62498474121094,-36.29997253417969,13.489990234375,2,0.029282737088389466,-1.4402151152906835,571.3800048828125,1.2983023029183978,567.5999755859375,-3.214683466905553,560.22998046875,0.029282737088389466
10780,2022-12-15,553.7899780273439,561.6400146484375,550.9299926757811,561.3900146484375,1366900.0,-0.023694097463430097,1.6444379139634524,4.042562171287519,51.21856517647312,61.628999773949865,7.250187050234217,-3.5556970119565676,-32.03469559235111,-3.4453675121300193,13.306584123011042,16.299987792968864,18.813086063858805,0.4739776611329489,-24.406552568686607,25.354507890952505,-11.966287453776772,12.91424277604267,30.920043945312386,8.466497546309991,-52.87104919468601,12.440265114909776,12,11.465026855468636,-19.569961547851676,-47.1849822998048,-23.279983520507926,21.530029296874886,3,0.061521531042471045,-1.7852558850838385,567.22998046875,-1.4402151152906835,571.3800048828125,1.2983023029183978,567.5999755859375,0.061521531042471045
10781,2022-12-16,536.4400024414061,550.8300170898439,531.5599975585939,549.4000244140625,2336400.0,-0.031329522516352015,1.4361581049016798,1.7052578321381078,48.37334587037979,60.101094769948425,22.838089494348537,15.083485541538607,-15.1212752814954,13.319424961771233,13.913060267944722,22.22998046875,14.267013140370295,-17.203497314453216,-40.93143380760682,6.524439178700391,-29.067465561029962,-5.3395290678764695,47.59441894531267,9.181566587429685,-53.29603894993063,11.863968246576794,12,21.695007324218864,9.035003662109489,-29.835006713867074,-8.490005493163949,40.929992675781364,4,0.08129517775163686,1.6444379139634524,553.7899780273439,-1.7852558850838385,567.22998046875,-1.4402151152906835,571.3800048828125,0.08129517775163686
10782,2022-12-19,530.1699829101561,534.9400024414061,527.27001953125,533.8499755859375,1053400.0,-0.011688202786358848,1.6177208861485248,0.2839495707295541,45.882751040729396,59.36300047329767,27.79170679647234,22.086588535879514,-8.822268785900974,18.71101637148763,14.010983941158923,9.169982910156136,10.959783090651968,-23.2200164794923,-47.86636857529845,1.4263356163138496,-35.54319252739538,-10.896840431589226,51.76546152343769,5.04868254813246,-57.97640472027568,12.32317604790309,12,25.82003784179699,21.705017089843864,-24.2174835205077,-2.219985961913949,43.460021972656364,0,0.10126941202271866,1.4361581049016798,536.4400024414061,1.6444379139634524,553.7899780273439,-1.7852558850838385,567.22998046875,0.10126941202271866
10783,2022-12-20,528.5,530.9299926757811,520.010009765625,529.8099975585939,988600.0,-0.003149900907232439,5.152124202672131,0.3559783059393495,33.7400256305003,56.11721023577113,29.064546460591146,24.394547220533127,-6.730428712051776,19.471648273353935,14.243492470948926,10.919982910156136,8.729084229360865,-24.500997924804665,-50.493252805594466,1.4912569559851363,-37.49712536519962,-11.504870484409707,50.155518939453145,15.122885677072576,-42.11926163574938,12.996127440394915,12,23.860015869140625,23.375,-17.884994506835994,-0.5500030517578125,35.78997802734375,1,0.1232922859877601,1.6177208861485248,530.1699829101561,1.4361581049016798,536.4400024414061,1.6444379139634524,553.7899780273439,0.1232922859877601
10784,2022-12-21,539.8900146484375,541.0599975585939,529.47998046875,531.4600219726561,1208300.0,0.021551588738765393,1.1504292879204088,-6.435120905744299,38.20634067517389,52.43422075277592,16.554398267717374,13.30386215376609,-17.234189141316165,7.370751788903021,14.1295713465024,12.559997558593864,7.170241725797723,-12.867984008789108,-39.272629466618355,13.536661449040139,-26.07030673770373,0.33433872012551547,34.07386355710935,47.75402966868309,-5.403791062554866,13.202322728914648,12,12.470001220703125,11.9849853515625,-29.275009155273494,-11.940017700195312,30.44000244140625,2,0.12026522238619664,5.152124202672131,528.5,1.6177208861485248,530.1699829101561,1.4361581049016798,536.4400024414061,0.12026522238619664
10785,2022-12-22,539.1400146484375,539.3400268554689,527.7100219726561,534.719970703125,1103300.0,-0.001389171830652125,3.8256597274982207,0.5243235807322706,38.50453911353783,49.6394777188165,14.290754889210234,14.136781396426272,-15.583864548170936,7.454336574619447,13.66122734860069,12.179992675781364,7.150037950361366,-13.210485839843727,-40.21518066375927,13.794208984071815,-26.7128332518015,0.29186157211404407,30.5075540819156,62.07008545315896,12.243587869631959,13.502347411957773,12,13.220001220703125,12.7349853515625,-24.815017700195312,-11.190017700195312,48.219970703125,3,0.0771227416347513,1.1504292879204088,539.8900146484375,5.152124202672131,528.5,1.6177208861485248,530.1699829101561,0.0771227416347513
10786,2022-12-23,540.6799926757811,543.0900268554689,535.3300170898439,537.97998046875,621400.0,0.0028563601022042473,1.0638102736000805,0.6108564169128965,41.695958790703365,46.938031200945005,10.824262607051196,12.400081479083383,-16.505248684216554,5.219156343714303,13.168647515324883,7.760009765625,5.437040188319429,-11.142007446289199,-38.646486413851335,16.362471521272937,-24.894246930070267,2.610232037491869,24.996571337393675,89.55791856519795,40.38164808708592,13.752239483781073,12,11.680023193359489,11.195007324218864,-24.364990234374886,-12.729995727538949,46.390014648437614,4,0.06406749855308491,3.8256597274982207,539.1400146484375,1.1504292879204088,539.8900146484375,5.152124202672131,528.5,0.06406749855308491
10787,2022-12-27,545.4400024414061,548.8400268554689,536.8200073242189,540.6799926757811,1050000.0,0.008803746819016078,1.0795776135162856,1.7629586093090237,47.392672658251364,45.05974807262136,2.894699666158999,8.502059418030626,-20.337136065160053,-0.24768818325321718,13.288123073163554,12.02001953125,1.92429455751153,-6.652496337890739,-33.772400287218375,20.467407611436897,-20.212448312554557,6.907455636773079,16.583237231964745,88.20665140965012,35.84524894192002,13.55995197466381,12,2.6400146484376137,6.920013427734489,-29.124999999999886,-17.49000549316395,42.320007324218864,1,0.058539880707065395,1.0638102736000805,540.6799926757811,3.8256597274982207,539.1400146484375,1.1504292879204088,539.8900146484375,0.058539880707065395
10788,2022-12-28,543.4099731445311,553.030029296875,543.0800170898439,547.3800048828125,826800.0,-0.003721819609468602,-3.29811355576957,-0.8340385700364398,41.997160140361416,43.00126212179005,0.6033924747570154,11.4050884216457,-17.840571113453734,1.0523742902523736,13.90596961760637,9.950012207031136,-0.47056023830361937,-8.865524291992301,-35.68245868509575,17.95141010111115,-22.273991488544084,4.542942904559482,15.25220813622002,62.006108334960174,9.2562776481793,13.40846719655173,12,-2.5849609374998863,8.950042724609489,-27.094970703124886,-15.459976196288949,32.760009765625114,2,0.0556118459943018,1.0795776135162856,545.4400024414061,1.0638102736000805,540.6799926757811,3.8256597274982207,539.1400146484375,0.0556118459943018
10789,2022-12-29,557.010009765625,561.5700073242189,546.1400146484375,548.6099853515625,1027400.0,0.02502721203734093,-1.313348157502236,-2.115858251979338,44.2913861051253,42.23157555830696,-16.314440246178947,-2.5800407250847,-31.037566822380995,-13.105203702633162,13.751280270265676,18.160034179687727,-3.6903574084207094,4.89501037597654,-21.75965690648411,31.54967765843719,-8.432323265253785,18.222344017206865,-37.0,86.53278342784809,37.56351718323806,13.32733364123034,12,-16.220001220703125,-4.649993896484375,-40.69500732421875,-29.060012817382812,26.1400146484375,3,0.013069726098426715,-3.29811355576957,543.4099731445311,1.0795776135162856,545.4400024414061,1.0638102736000805,540.6799926757811,0.013069726098426715
10790,2022-12-30,550.6900024414061,555.0,545.25,552.7999877929689,686000.0,-0.011346308348889722,1.9953872117007312,-0.2511880022670406,44.948121467712184,41.850995069121666,-11.7120558887774,2.7906618708108226,-23.773895996018155,-7.3359694636635595,13.27826517481773,11.760009765625,-7.329999511750202,-0.7314971923829034,-26.736648165375414,25.273653780609607,-13.734072678879215,12.271078294113408,-29.84879272460921,58.53655132630474,10.150254873976145,13.002575486496278,12,-9.899993896484261,1.6700134277344887,-28.747505187988168,-22.74000549316395,28.539978027343864,4,0.03566437480500162,-1.313348157502236,557.010009765625,-3.29811355576957,543.4099731445311,1.0795776135162856,545.4400024414061,0.03566437480500162
10791,2023-01-03,553.1799926757811,556.0999755859375,546.969970703125,553.2899780273439,1785800.0,0.004521582420846437,2.1867490413293567,0.0521261209141895,41.947751401646144,41.41377288700131,-12.938368779187613,-0.4982872671022278,-24.667371506386303,-10.551147724164707,13.038424823305744,9.1300048828125,-10.474167331759304,2.249493408202966,-23.200070402409892,27.699057218815824,-10.475288497103406,14.974275313509338,-31.52420700683581,66.10095091540312,21.564348386799075,12.724781905306406,1,-12.389984130859261,-0.8199768066405113,-28.03749847412098,-30.124984741210824,15.750000000000114,1,0.061788193948320025,1.9953872117007312,550.6900024414061,-1.313348157502236,557.010009765625,-3.29811355576957,543.4099731445311,0.061788193948320025
10792,2023-01-04,561.9199829101561,567.8099975585938,554.9600219726561,559.2999877929689,1935800.0,0.01579954146949336,-1.2743467035400364,-23.821309655886534,44.99470060176099,42.66429232825249,-18.663678699180764,-9.346528250819688,-31.99488170936877,-19.975899417135793,12.992196248186966,14.630004882812614,-11.498092122890512,10.753985595703057,-15.025274019404947,36.53324521081106,-2.135644211850945,23.64361540325706,-39.46591280810537,76.18269591486111,32.347796582205476,12.889629807554009,1,-14.159973144531136,-9.559967041015511,-35.987480163574105,-38.864974975585824,9.489990234375114,2,0.044757305628840394,2.1867490413293567,553.1799926757811,1.9953872117007312,550.6900024414061,-1.313348157502236,557.010009765625,0.044757305628840394
10793,2023-01-05,556.9400024414061,564.3200073242188,552.2999877929689,555.7899780273439,2220000.0,-0.008862437037670201,-1.9569525983093894,0.43894143409583725,44.60297063744043,43.375028990726555,-10.309373214088396,-4.070397748541495,-25.897774976071673,-15.886960762585545,13.241890677897256,12.020019531249886,-10.954469692464613,5.453506469726449,-20.451538221021906,31.358551160474804,-7.4990158756477285,18.406028815100626,-32.67169524109363,51.81739231595386,6.876911188192331,12.952522345374167,1,-9.179992675781136,-4.579986572265511,-31.007499694824105,-38.574996948242074,18.059997558593864,3,0.05533811036936842,-1.2743467035400364,561.9199829101561,2.1867490413293567,553.1799926757811,1.9953872117007312,550.6900024414061,0.05533811036936842
10794,2023-01-06,535.0,555.760009765625,522.780029296875,555.760009765625,2938100.0,-0.039393834785129034,2.177260592946268,-18.051799172065984,40.95156749753544,43.646921033392964,12.140765446300406,16.91433280995102,-3.382364241315827,5.004936344668977,12.91925795071888,34.159973144531136,-9.996383519890173,-15.329495239257767,-42.03786606106371,11.378875582548176,-28.68368065016068,-1.9753098283548525,32.80999755859375,27.137417979291676,-21.49076284443494,13.354185410902954,1,10.295013427734375,17.360015869140625,-9.067497253417969,-19.884994506835938,36.47998046875,4,0.0769532390844041,-1.9569525983093894,556.9400024414061,-1.2743467035400364,561.9199829101561,2.1867490413293567,553.1799926757811,0.0769532390844041
10795,2023-01-09,546.0900268554689,552.9500122070311,537.010009765625,538.739990234375,1871200.0,0.020729022159754917,-1.9491223018332926,-0.35404784025026126,54.94517661836582,45.119056347577676,2.3917970728668934,4.324352748687147,-13.381647564170066,-7.041346560240413,12.138161123679772,17.950012207031136,-7.104402988435936,-3.146469116210824,-28.577277691528934,22.284339459107287,-15.861873403869822,9.568935171448175,20.819371337890516,51.765520737464854,-1.7758711111028234,12.71540428765903,1,-0.7950134277344887,6.269989013671761,-16.397544860839957,-27.215042114257926,20.739990234374886,0,0.06786426364897191,2.177260592946268,535.0,-1.9569525983093894,556.9400024414061,-1.2743467035400364,561.9199829101561,0.06786426364897191
10796,2023-01-10,568.030029296875,572.6300048828125,547.4299926757811,547.469970703125,2102800.0,0.04017653017349998,-1.4418599149529954,2.797272946197942,66.71672079015812,47.26617280667842,-17.054023512650815,-17.920100504305537,-33.802599724289735,-29.72281239780318,11.40004379544211,26.539978027343636,-4.759764324260573,18.403530883789017,-7.9593088847607305,44.766370652338765,5.222110999514143,31.58495076806389,-45.25,90.77236140666209,29.812384295034775,13.181419884274856,1,-20.32501220703125,-15.670013427734375,-32.07752227783203,-45.48002624511719,-10.450012207031136,1,0.01971718147672341,-1.9491223018332926,546.0900268554689,2.177260592946268,535.0,-1.9569525983093894,556.9400024414061,0.01971718147672341
10797,2023-01-11,582.5599975585938,584.9099731445312,568.0399780273438,571.1199951171875,2013500.0,0.02557957768483532,1.0904638912103828,0.5564187664758828,71.43536156180255,50.537084075727435,-28.792639644500923,-32.961805091586484,-46.79131164821342,-44.90083482549608,10.814628178216378,16.87994384765625,-1.8281438129789649,32.185498046874955,2.9797807098494786,61.39121538390043,17.582639378362273,46.788356715387636,-58.78296875000001,96.21764411746503,28.242638217840195,14.602858668512734,1,-28.714996337890625,-30.100006103515625,-46.30748748779297,-60.00999450683594,-22.859985351562614,2,-0.023396740146823358,-1.4418599149529954,568.030029296875,-1.9491223018332926,546.0900268554689,2.177260592946268,535.0,-0.023396740146823358
10798,2023-01-12,581.5399780273438,586.530029296875,576.8599853515625,581.969970703125,1635200.0,-0.0017509261458471537,1.0251167962983083,-0.03758676433712313,67.99444761172941,53.17075757646123,-24.356414939685465,-32.824529519281214,-44.53668044265373,-44.43823186633438,9.538387259096451,9.6700439453125,0.7716563824421883,30.65747985839846,-0.3824627862057923,61.69742250300271,15.137508536096334,46.17745118070059,-55.317631445312486,92.17246859681373,20.745733776751763,15.51997132230215,1,-26.88494873046875,-28.26995849609375,-45.28746795654297,-58.98997497558594,-30.76995849609375,3,-0.017419275141108526,1.0904638912103828,582.5599975585938,-1.4418599149529954,568.030029296875,-1.9491223018332926,546.0900268554689,-0.017419275141108526
10799,2023-01-13,583.8400268554688,584.8599853515625,572.469970703125,578.6500244140625,2040500.0,0.003955100104943821,2.4274281372673165,-12.069978708303761,69.0569482341296,55.84951610606316,-25.088740342057918,-35.643871773732485,-45.66986189957572,-47.089350228862145,8.31642358239914,12.3900146484375,2.5948711287830974,32.127026367187455,-1.5328342341708776,65.78688696854579,15.297096066508288,48.95695666786662,-53.99921931054689,94.56784858554286,21.050516371242963,16.829930300679184,1,-29.18499755859375,-30.57000732421875,-47.58751678466797,-61.29002380371094,-35.44000244140625,4,-0.015141179858942921,1.0251167962983083,581.5399780273438,1.0904638912103828,582.5599975585938,-1.4418599149529954,568.030029296875,-0.015141179858942921
10800,2023-01-17,587.8599853515625,591.2999877929688,581.72998046875,585.0,2086300.0,0.006885376663441578,-1.036166482695929,0.5510566485952513,69.69771408797195,58.93284529343269,-26.017695197171065,-38.9789924500127,-47.59110788099224,-51.39042944318385,7.994231112148932,9.57000732421875,5.513627754477739,34.44348449707036,-2.9053319673555507,71.79230096149627,15.769076264857404,53.11789272928331,-54.6178245015235,92.15864412061786,19.816467851186914,18.674408232212983,1,-30.819976806640625,-32.204986572265625,-51.60747528076172,-65.30998229980469,-36.909973144531364,1,-0.027863786090180365,2.4274281372673165,583.8400268554688,1.0251167962983083,581.5399780273438,1.0904638912103828,582.5599975585938,-0.027863786090180365
10801,2023-01-18,580.0499877929688,596.8499755859375,578.75,591.1300048828125,1749700.0,-0.013285472311783675,-1.6461966778653745,-3.874151692347091,64.090859392084,61.05464071457969,-15.64007931154913,-29.233124662269347,-37.599638279319606,-43.912696295052456,8.857073495589091,18.0999755859375,7.206269895651303,24.452987670898438,-13.803725591118337,62.70970093291521,5.3246310398900505,43.581344301906825,-42.163200787495384,41.68695169515045,-27.46503620647595,19.12835663100841,1,-20.2349853515625,-21.6199951171875,-43.79747772216797,-57.49998474121094,-37.260009765624886,2,-0.022791088667074466,-1.036166482695929,587.8599853515625,2.4274281372673165,583.8400268554688,1.0251167962983083,581.5399780273438,-0.022791088667074466
10802,2023-01-19,583.8599853515625,587.1599731445312,573.7000122070312,575.030029296875,1636000.0,0.006568395205196698,-1.3429020674415146,-0.7969262125760872,66.23324644353579,63.45800469303473,-17.892150063876784,-30.37173988718223,-39.41648209088453,-48.23289094274173,9.727917549918171,13.4599609375,9.562417325095225,25.578485107421898,-12.700597630137509,63.857567844981304,6.438943738642138,44.71802647620166,-40.07687948804278,46.71867254820475,-22.373184530573212,19.13954136877973,1,-24.04498291015625,-25.42999267578125,-46.722496032714844,-60.42500305175781,-42.510009765625,3,-0.045010737027807335,-1.6461966778653745,580.0499877929688,-1.036166482695929,587.8599853515625,2.4274281372673165,583.8400268554688,-0.045010737027807335
10803,2023-01-20,593.6599731445312,595.3499755859375,584.9500122070312,587.0,2394700.0,0.016784825195834907,1.0717103863339312,0.7542475979816133,65.17094546147266,66.14904668902776,-24.51349918755136,-36.93340481754751,-46.957124672401505,-58.14382465791823,10.406801682397415,11.489990234375,12.520405201848689,32.12047424316404,-6.575442351687116,70.8163908380152,12.772515945738519,51.46843254058956,-44.57018030876975,86.91549711848027,19.20238955189201,19.347958297425553,1,-26.72998046875,-35.22998046875,-52.212486267089844,-70.22499084472656,-51.89996337890625,4,-0.05720439725390125,-1.3429020674415146,583.8599853515625,-1.6461966778653745,580.0499877929688,-1.036166482695929,587.8599853515625,-0.05720439725390125
10804,2023-01-23,604.8200073242188,609.219970703125,590.0,593.2100219726562,2307200.0,0.01879869737650397,-1.1319955044616863,1.743248073169167,71.5434222633777,67.99329620514018,-27.634046291002846,-45.30230707841315,-55.683807155112845,-69.23894635451666,11.66894734044198,19.219970703125,15.037613418248611,40.034008789062455,-1.783220998564616,81.85123857668952,19.125393895248976,60.94262368287593,-50.95419621343967,87.61270123840339,17.96473965644823,20.90861489381352,1,-26.495025634765625,-40.20501708984375,-55.082496643066406,-74.58000183105469,-66.29998779296875,0,-0.08936540977222474,1.0717103863339312,593.6599731445312,-1.3429020674415146,583.8599853515625,-1.6461966778653745,580.0499877929688,-0.08936540977222474
10805,2023-01-24,580.719970703125,609.8499755859375,576.780029296875,609.8499755859375,2102600.0,-0.03984662598665445,1.2705074319142784,-2.5090475139050983,59.352067521672616,67.17500139753069,2.1175167119032494,-18.896308867876883,-29.139797327733504,-45.17515723648012,12.794618054440654,33.0699462890625,17.62771775476267,13.854974365234398,-26.709370105285984,54.41931883575478,-6.427197870025793,34.13714660049459,-20.21166044126437,19.41899199873033,-48.58420143767624,20.282172235260212,1,8.225006103515625,-15.78997802734375,-30.982460021972656,-50.47996520996094,-31.969970703125,1,-0.05565495922230834,-1.1319955044616863,604.8200073242188,1.0717103863339312,593.6599731445312,-1.3429020674415146,583.8599853515625,-0.05565495922230834
10806,2023-01-25,575.3200073242188,576.02001953125,566.9199829101562,571.1500244140625,1238300.0,-0.009298738895388903,2.2675133411499138,-0.14315077964908457,54.65601881188879,65.31062998087361,9.678062820556079,-11.350065137559795,-22.46459441182128,-39.699985019804785,13.574422032127723,13.79998779296875,22.60994087658628,6.7230102539062955,-32.05245666251676,45.49847717032935,-12.664723204305233,26.110743712117824,34.52996826171875,19.56679675559631,-45.44362745305612,19.38773345821155,1,13.064971923828125,-10.3900146484375,-25.582496643066406,-45.08000183105469,-15.880004882812614,2,-0.04235902594545793,1.2705074319142784,580.719970703125,-1.1319955044616863,604.8200073242188,1.0717103863339312,593.6599731445312,-0.04235902594545793
10807,2023-01-26,577.3699951171875,578.52001953125,567.3099975585938,576.030029296875,1210800.0,0.003563213110740149,5.159327945269794,0.3213360460180618,57.24621837133115,64.11638228749602,7.615279769339736,-11.473541191041704,-23.77273453861858,-41.748781361635565,14.128913687272746,11.21002197265625,25.463208412664017,7.1764984130859375,-30.18811427736432,44.541111103536196,-11.505807932139192,25.858804758311067,32.47998046875,24.341984602588983,-40.58836048446028,18.682306345225104,1,11.014984130859375,-12.44000244140625,-25.564987182617188,-47.12998962402344,-18.8499755859375,3,-0.05989230022738712,2.2675133411499138,575.3200073242188,1.2705074319142784,580.719970703125,-1.1319955044616863,604.8200073242188,-0.05989230022738712
10808,2023-01-27,573.6300048828125,577.510009765625,568.1900024414062,574.9000244140625,1110000.0,-0.006477631788981197,1.8721175187149681,-0.9477999453402569,65.73267033364753,63.74701807633135,11.303977986229597,-5.642766758145399,-19.193010953788416,-37.91437177532339,14.492344227846196,9.32000732421875,25.043029262064124,1.925506591796875,-33.25921729272602,37.11023047631977,-15.666855350464516,19.517868534058266,35.36137084960933,15.630149353465129,-51.846726973643996,17.592361942261437,1,14.754974365234375,-8.70001220703125,-19.697494506835938,-43.38999938964844,-24.799987792968636,4,-0.05627325806199679,5.159327945269794,577.3699951171875,2.2675133411499138,575.3200073242188,1.2705074319142784,580.719970703125,-0.05627325806199679
10809,2023-01-30,564.2899780273438,570.8699951171875,560.760009765625,567.77001953125,1221500.0,-0.016282319223132058,1.0888415291588114,2.7401480199923105,57.519396890848824,62.393871721095444,19.64508469565567,4.501410943593214,-9.469402696316706,-28.558826827217786,14.282036598167288,12.8699951171875,22.26622582937341,-7.7785186767578125,-42.47033477907587,26.913297425560245,-25.124426727916898,9.567389374401273,43.85996984863277,7.1908142585385875,-59.70099119629902,17.34590805115904,1,21.0150146484375,2.0250244140625,-12.172470092773438,-34.04997253417969,-9.53997802734375,0,-0.03992622435096127,1.8721175187149681,573.6300048828125,5.159327945269794,577.3699951171875,2.2675133411499138,575.3200073242188,-0.03992622435096127
10810,2023-01-31,570.3300170898438,570.6300048828125,558.0,562.1799926757811,1799800.0,0.010703785815255662,1.8868582589285714,-2.341933107669675,51.093981432827405,60.94977417006694,12.132812639703388,0.00863765042720388,-14.722807162006802,-34.652971031344805,14.061621752746412,12.6300048828125,20.35755085491087,-2.7204803466796648,-35.94515659768808,30.504195904328753,-19.33281847218393,13.891857778824601,35.92433326171874,60.087745389649015,-3.627044869667756,16.612338125504227,1,13.594970703125,-4.0150146484375,-18.212509155273438,-40.09001159667969,-17.119995117187614,1,-0.0557747209605185,1.0888415291588114,564.2899780273438,1.8721175187149681,573.6300048828125,5.159327945269794,577.3699951171875,-0.0557747209605185
10811,2023-02-01,587.3599853515625,597.5399780273438,576.3300170898438,586.0900268554688,2627500.0,0.02985984912492512,-1.0404024390601927,0.1558226615741759,52.23006192552716,59.39386477917709,-4.192022086742327,-15.103733544345687,-30.554736486783213,-51.87551820197075,14.221856316352339,27.2099609375,18.414172818030693,12.600488281250023,-19.82736417828869,45.028340740788735,-3.6134379485193904,28.814414511019436,15.999103978906192,74.25392429722316,14.045328320691226,16.21392622976936,2,-3.43499755859375,-21.04498291015625,-35.24247741699219,-57.11997985839844,-43.529968261718636,2,-0.06573479010227878,1.8868582589285714,570.3300170898438,1.0888415291588114,564.2899780273438,1.8721175187149681,573.6300048828125,-0.06573479010227878
10812,2023-02-02,587.0700073242188,595.1699829101562,587.0700073242188,591.6699829101562,2312500.0,-0.000493697280331773,-2.521747206963352,-3.6221463930408038,52.5867847970006,57.99562470534687,-3.798243036036979,-13.526480855457976,-29.217860215727228,-51.82710752191235,13.798880953205833,8.0999755859375,15.910170170390074,11.053009033203125,-21.22866582175186,43.33468388815811,-5.087828394274311,27.19384646068056,13.567536646421786,73.52054496367063,16.638239985132827,16.140837427477493,2,-3.14501953125,-20.7550048828125,-34.95249938964844,-56.83000183105469,-45.510009765624886,3,-0.04706424197813519,-1.0404024390601927,587.3599853515625,1.8868582589285714,570.3300170898438,1.0888415291588114,564.2899780273438,-0.04706424197813519
10813,2023-02-03,587.760009765625,592.8400268554688,582.6500244140625,584.5599975585938,1283200.0,0.0011753324693781764,-1.9031517628135461,-0.6956585197569196,51.86169457251898,55.80876607302923,-6.049317905599423,-12.42623786488582,-28.864890448083088,-52.913435454640876,13.449415896149816,10.19000244140625,14.714964999074255,10.202011108398438,-21.1750805337482,41.579102750545076,-5.486534712674825,25.8905569294717,10.319281566777136,75.2656203932247,22.193968910373137,15.688545821073314,2,-3.83502197265625,-21.44500732421875,-37.53999328613281,-57.52000427246094,-31.799987792968864,4,-0.04974817910125384,-2.521747206963352,587.0700073242188,-1.0404024390601927,587.3599853515625,1.8868582589285714,570.3300170898438,-0.04974817910125384
10814,2023-02-06,576.1699829101562,583.8300170898438,573.4199829101562,580.5599975585938,1119500.0,-0.01971897826136626,-1.1051605179032078,-1.3718743443514085,44.82055886226395,54.194153999761596,1.1726335455457502,2.5363238327076942,-16.618118927882733,-41.48186951312596,14.186152235996104,14.34002685546875,12.531081834557995,-3.4465148925780795,-27.64948945088554,20.75645966572938,-15.54800217173181,8.65497238657565,19.504550942301762,45.953447160721375,-2.0841584753945526,12.101487279153718,2,1.600006103515625,-9.85498046875,-29.577468872070312,-45.92997741699219,-33.469970703125114,0,-0.04745121514699868,-1.9031517628135461,587.760009765625,-2.521747206963352,587.0700073242188,-1.0404024390601927,587.3599853515625,-0.04745121514699868
10815,2023-02-07,583.1500244140625,586.3400268554688,569.4099731445312,570.780029296875,1171100.0,0.012114552494822739,-1.2408912442843063,-2.81775713928204,51.383696836057894,53.83056266911372,-6.064166617250294,-1.6073272652198511,-22.92865003387999,-48.554407536328426,14.879031369605972,16.9300537109375,9.869168701015724,1.6805267333984375,-16.685708179533776,20.04676164633065,-7.502590723067669,10.863644189864544,10.264037407247997,48.844823620796646,0.003741744096217303,9.183117456466107,2,-5.380035400390625,-16.83502197265625,-36.57501220703125,-52.91001892089844,-26.059997558593636,1,-0.04870106014759801,-1.1051605179032078,576.1699829101562,-1.9031517628135461,587.760009765625,-2.521747206963352,587.0700073242188,-0.04870106014759801
10816,2023-02-08,579.22998046875,585.0900268554688,576.030029296875,578.5599975585938,907200.0,-0.006722187741055596,-2.162347276813771,0.05416193812601766,47.93543224795062,52.79603087762699,-1.7111075132545466,3.36746232697908,-18.498505965634422,-44.652395663085144,15.101607599603534,9.05999755859375,4.915614374937945,-2.7995147705078125,-20.091968005840272,14.492938464824647,-11.445741388174042,5.846711847158417,12.059237643281904,38.12113199321411,-10.534500077990458,8.646226617666231,2,-1.459991455078125,-12.91497802734375,-32.65496826171875,-48.98997497558594,-31.889953613281136,2,-0.0449216362644711,-1.2408912442843063,583.1500244140625,-1.1051605179032078,576.1699829101562,-1.9031517628135461,587.760009765625,-0.0449216362644711
10817,2023-02-09,568.9299926757812,583.3200073242188,567.7000122070312,582.6599731445312,960800.0,-0.01778220765546934,1.0757401249087517,-20.49303088275485,39.021596113870025,49.82813374209616,8.119628578776656,13.274561718002929,-7.435879118006824,-34.25966922219891,14.607645753461243,15.6199951171875,2.9161275421303117,-12.418002319335983,-30.67012053989049,5.834115901218524,-21.54406142961318,-3.291943209058786,20.361872349528767,4.892520891297276,-37.31560611298167,9.126059110277238,2,8.839996337890625,-2.614990234375,-22.35498046875,-38.68998718261719,-18.359985351562386,3,-0.04411786319769795,-2.162347276813771,579.22998046875,-1.2408912442843063,583.1500244140625,-1.1051605179032078,576.1699829101562,-0.04411786319769795
10818,2023-02-10,571.4099731445312,571.7100219726562,563.3499755859375,567.1099853515625,763700.0,0.0043590257161276735,2.412204327192556,-0.31318236779401826,33.929768812260804,47.207063955586385,5.913485658722379,10.53699182410628,-9.099651414774144,-36.60584072641268,14.083719872271608,8.36004638671875,2.1788182094816193,-9.431521606445358,-28.21567345776043,9.352630244869715,-18.823597532102895,-0.0394456807878214,16.004379979260193,35.0586323801534,-1.3480359250155658,9.39207592565751,2,6.360015869140625,-5.094970703125,-21.349960327148438,-41.16996765136719,-14.709960937500114,4,-0.0522391575030966,1.0757401249087517,568.9299926757812,-2.162347276813771,579.22998046875,-1.2408912442843063,583.1500244140625,-0.0522391575030966
10819,2023-02-13,575.0,577.22998046875,569.010009765625,574.6699829101562,997600.0,0.0062827514817644925,2.4321538245900176,0.07674837830548892,46.57240750737702,46.704666852758564,4.4728044666273945,6.5885330605199215,-12.47483452859069,-39.91991088844645,13.762904616633548,8.219970703125,0.8944010215682283,-5.3994934082031705,-24.30220987172686,13.503223055320518,-14.850851639964958,4.051864823558617,10.649491936363916,50.67419936336678,11.61809308230783,9.451358231761828,2,5.444976806640625,-8.68499755859375,-24.939987182617188,-44.75999450683594,-20.679992675781136,0,-0.03311300526494587,2.412204327192556,571.4099731445312,1.0757401249087517,568.9299926757812,-2.162347276813771,579.22998046875,-0.03311300526494587
10820,2023-02-14,571.47998046875,579.0999755859375,566.6300048828125,575.8900146484375,850100.0,-0.006121773097826133,1.3028663533177787,-13.363047900869244,47.64589184460454,46.19531462154494,9.133595980696896,9.295045789137362,-8.916358020973576,-36.03829485431311,13.101864073320069,12.469970703125,-1.390608473073712,-8.100512695312545,-27.061518770767634,10.860493380142543,-17.58101573304009,1.3799903424149988,12.51054195143206,37.396438407699286,-3.9545376675529837,9.480503037727548,2,7.779998779296875,1.95001220703125,-22.6524658203125,-41.23997497558594,-16.289978027343864,1,-0.05036041374207445,2.4321538245900176,575.0,2.412204327192556,571.4099731445312,1.0757401249087517,568.9299926757812,-0.05036041374207445
10821,2023-02-15,566.8300170898438,570.510009765625,562.77001953125,568.4600219726562,1038400.0,-0.008136703887846042,1.7015764806135492,0.3696127550031832,43.738138009208924,45.21213164512364,11.806733396583127,13.601159375362727,-4.230886668673179,-30.963880290688735,12.239846528064282,8.7099609375,-1.8396710892238843,-12.0894775390625,-31.884929716197917,7.705974638072917,-21.98720362763015,-2.1917514504948485,15.601073985127414,19.756690853037355,-22.76489340668637,9.8977260885677,2,10.975006103515625,11.809967041015625,-18.00250244140625,-36.59001159667969,-8.57000732421875,2,-0.01718326471907905,1.3028663533177787,571.47998046875,2.4321538245900176,575.0,2.412204327192556,571.4099731445312,-0.01718326471907905
10822,2023-02-16,557.5800170898439,565.4000244140625,551.2999877929689,556.1199951171875,1173700.0,-0.016318825258214487,-1.5405387571963827,-0.895716318430385,41.050535852241644,44.010891787315046,18.364932637564493,21.90443375564371,5.134524448858542,-21.34689186681942,11.897497913626154,15.530029296874886,-1.9542801508788443,-20.025479125976403,-41.827302657770815,1.7763444058180085,-30.926390891873552,-9.124567360079254,23.38520852062902,22.59004336132618,-22.36925916887519,10.900911765897188,2,11.239990234374886,22.99496459960926,-7.547500610351676,-27.3400115966798,4.109985351562273,3,-0.01836505957982526,1.7015764806135492,566.8300170898438,1.3028663533177787,571.47998046875,2.4321538245900176,575.0,-0.01836505957982526
10823,2023-02-17,559.7000122070311,561.489990234375,552.9000244140625,552.9199829101561,1182400.0,0.003802136109992027,-1.5190713991659899,4.6437857949078785,47.21651804551456,44.2771094743429,13.238180235588516,18.034429289946843,3.372303581742699,-22.980378341128358,11.160088260917972,8.5899658203125,-3.5341643289843887,-16.20748596191413,-38.034383178640724,5.619411254812462,-27.120934570277427,-5.294037353550834,18.89199437804143,30.215928426367384,-18.714448351325885,10.913448608363275,2,9.119995117187614,20.87496948242199,-6.547515869140511,-29.360031127929574,-5.470031738281136,4,-0.016312318534370762,-1.5405387571963827,557.5800170898439,1.7015764806135492,566.8300170898438,1.3028663533177787,571.47998046875,-0.016312318534370762
10824,2023-02-21,550.77001953125,554.239990234375,544.1300048828125,548.6500244140625,1395200.0,-0.015954962445986043,1.23180048235627,0.3126822944798531,38.539962852530785,42.85002792061766,20.323521661287145,23.93465494526049,12.31834963516917,-13.520651069579799,9.972513865842995,15.570007324218636,-5.550321420233331,-22.43497924804683,-42.502514893074704,-2.3674436030189554,-32.46874707056077,-12.401211425532892,25.63862555045432,18.987761542059665,-27.352685267939954,10.033767822513957,2,13.839996337890625,26.219970703125,3.1925048828125,-19.620010375976562,4.3800048828125,1,0.010766731059232315,-1.5190713991659899,559.7000122070311,-1.5405387571963827,557.5800170898439,1.7015764806135492,566.8300170898438,0.010766731059232315
10825,2023-02-22,548.4000244140625,553.2899780273439,544.7100219726561,550.0,1705300.0,-0.004303057597805582,1.0978062975675245,-0.754707203316635,22.439210999445436,40.01711444856153,19.272565122793935,25.04314680123821,14.360935638271371,-10.775743760557816,9.57867443042594,8.579956054687727,-7.814364059535478,-23.188977050781205,-45.75787246690584,-0.6200816346565716,-34.47342475884352,-11.904529342718888,24.780756647752696,16.186575970014577,-25.523234847862046,11.284447708062315,2,15.324981689453125,28.5899658203125,5.5625,-17.250015258789062,14.5699462890625,2,0.010795008473023948,1.23180048235627,550.77001953125,-1.5190713991659899,559.7000122070311,-1.5405387571963827,557.5800170898439,0.010795008473023948
10826,2023-02-23,550.9500122070311,557.6699829101561,546.9000244140625,553.3699951171875,1160200.0,0.004649868124446455,-1.0475287046223074,1.512512397955362,25.239948119325277,38.48582022694544,13.73341503583299,21.685642959177358,11.755297119546753,-12.912704696244532,9.62630658636881,10.769958496093636,-8.366859341060717,-19.420489501953284,-43.70732406072614,4.8663450568195685,-31.56390678133971,-7.277072222566858,19.325691236883813,32.063944813020285,-5.389782142630295,12.143417279386423,2,10.664978027343864,26.039978027343864,5.397491455078239,-17.415023803710824,25.419982910156364,3,0.007695780271226749,1.0978062975675245,548.4000244140625,1.23180048235627,550.77001953125,-1.5190713991659899,559.7000122070311,0.007695780271226749
10827,2023-02-24,542.7899780273439,546.6599731445311,539.1699829101561,544.6099853515625,852600.0,-0.01481084308719638,1.5304094109885191,0.7520744533278705,22.037073443248403,37.16440963038851,19.88686268227525,28.587915680635547,19.526119544876224,-4.232490461630391,9.713670117035008,11.780029296875,-10.742393786317507,-25.8515228271483,-52.81618812976478,1.1131424754681802,-39.3338554784566,-12.369190175840004,24.871155560460807,16.218610794360107,-15.772543937262924,13.482332651308244,2,16.34500122070301,31.72000122070301,16.332519531249886,-6.479995727539176,27.280029296874886,4,0.02850095315780088,-1.0475287046223074,550.9500122070311,1.0978062975675245,548.4000244140625,1.23180048235627,550.77001953125,0.02850095315780088
10828,2023-02-27,541.3499755859375,554.4199829101561,541.030029296875,548.489990234375,1110600.0,-0.0026529643134527436,-2.4421885051699768,3.9230691840775114,25.220628923824037,34.79198978777151,18.56695008060842,28.970938601017224,20.430292288281862,-2.5267233035494883,9.597283706589737,13.389953613281136,-12.631166156799509,-25.677523803710983,-55.13412790699408,3.779080299572115,-40.40582585535253,-10.949221752069434,22.892219920549337,11.783744193412776,-17.679484423056817,14.728302051641553,2,17.785003662109375,33.160003662109375,17.77252197265625,-5.0399932861328125,34.83001708984375,0,0.037572786132396674,1.5304094109885191,542.7899780273439,-1.0475287046223074,550.9500122070311,1.0978062975675245,548.4000244140625,0.037572786132396674
10829,2023-02-28,541.760009765625,545.22998046875,538.8900146484375,540.4099731445311,1188800.0,0.0007574290166794118,-1.8883976364268336,-0.1890803713391963,17.506693831708006,31.443190008560787,14.467366619719087,28.234046640606607,19.611933555584756,-2.937351870197517,9.975039675783643,6.3399658203125,-12.663624633795848,-24.1409912109375,-55.68747080554192,7.4054883836669205,-39.91423100823965,-8.367751413635347,19.473520229302153,15.282214949413628,-11.244843979522557,15.773239797302208,2,12.94000244140625,32.6099853515625,20.91998291015625,-1.4700164794921875,38.0999755859375,1,0.023017517864634796,-2.4421885051699768,541.3499755859375,1.5304094109885191,542.7899780273439,-1.0475287046223074,550.9500122070311,0.023017517864634796
10830,2023-03-01,538.52001953125,542.6199951171875,536.260009765625,539.3400268554689,1126000.0,-0.005980489840467729,-1.3820050062292122,-0.6073963560739967,17.695639876166396,28.549579104889393,14.01403430697053,30.534227076989282,22.830809237886797,0.18196540602514233,10.594943018885191,6.3599853515625,-12.538957693854627,-25.790481567382812,-59.528216006977004,7.947252872211379,-42.65934878717985,-8.921614347585773,19.585418315168567,10.555873892827774,-13.905442176618683,16.86886721979709,3,12.30999755859375,34.53497314453125,32.94996643066406,7.9549713134765625,36.8299560546875,2,0.030880940874376206,-1.8883976364268336,541.760009765625,-2.4421885051699768,541.3499755859375,1.5304094109885191,542.7899780273439,0.030880940874376206
10831,2023-03-02,548.75,550.8800048828125,531.9199829101561,534.8300170898439,941200.0,0.018996471993101727,1.0858118384078606,-16.975437290656235,33.96886567126529,27.762726862558686,1.061303662327873,18.19630671052505,13.257479291581149,-10.019732991420824,9.732614868072421,18.960021972656364,-14.32555751533232,-13.630001831054642,-46.213268010833076,18.953264348723792,-29.921634920943802,2.661631258834518,5.860169353491642,74.80007595486161,45.88624961441985,16.291633089889213,3,-2.045013427734375,15.97998046875,28.187484741210938,-1.9600067138671875,25.6099853515625,3,0.02591338624715256,-1.3820050062292122,538.52001953125,-1.8883976364268336,541.760009765625,-2.4421885051699768,541.3499755859375,0.02591338624715256
10832,2023-03-03,559.4400024414061,560.530029296875,549.6300048828125,555.4600219726561,1153600.0,0.019480642262243553,2.5389493292113707,0.28591848815031035,41.588217430913886,27.137360127603056,-10.434402582456187,5.618250368110239,3.5640172411934827,-20.347881545649443,8.66177483310534,11.780029296875,-15.90522610027881,-1.5584991455078807,-32.00709338371223,28.89009509269647,-16.782796264610056,13.665797973594294,-27.52001953125,96.19005561635556,65.24228578301442,15.224297119102184,3,-13.214996337890511,5.289978027343864,17.217483520507926,-12.650009155273324,16.940002441406364,4,0.030262392038285846,1.0858118384078606,548.75,-1.3820050062292122,538.52001953125,-1.8883976364268336,541.760009765625,0.030262392038285846
10833,2023-03-06,558.52001953125,567.3200073242188,555.3200073242189,559.510009765625,1163100.0,-0.0016444710891987402,-2.247625497613178,-0.24874248558459086,37.96730054831817,27.07373098269054,-10.839269011680472,4.464210739062537,5.544233541955123,-18.863820478162097,7.971881249475415,11.999999999999886,-16.897022932749564,-1.016482543945358,-28.74076767828808,26.707802590397364,-14.878625111116662,12.845660023225946,-26.600036621093864,75.14129456511627,44.76011983483513,13.86214256717136,3,-8.9000244140625,6.2099609375,18.137466430664062,-0.47503662109375,20.8299560546875,0,0.020679630790427783,2.5389493292113707,559.4400024414061,1.0858118384078606,548.75,-1.3820050062292122,538.52001953125,0.020679630790427783
10834,2023-03-07,548.8300170898439,563.010009765625,548.1400146484375,560.8099975585939,1012800.0,-0.017349427240833104,-1.2260496139613126,12.10110974106042,34.829220033276926,28.450398653116263,-1.6241974579696716,12.649498120526687,15.836540021199653,-8.500209655846106,7.642548612053064,14.8699951171875,-17.18729224093363,-9.339486694335847,-36.29599507357864,17.617021684906945,-22.817740883957185,4.138767495285492,-15.494033203125241,47.7684251906059,17.51972784962068,13.478254189621367,3,0.7899780273436363,15.899963378906136,27.8274688720702,15.614959716796761,42.299987792968636,1,0.04983323567278597,-2.247625497613178,558.52001953125,2.5389493292113707,559.4400024414061,1.0858118384078606,548.75,0.04983323567278597
10835,2023-03-08,554.75,559.8300170898439,545.530029296875,548.280029296875,1453000.0,0.010786550891561442,-1.389310408125822,-0.540065212961076,42.0442440667173,30.317542647270933,-7.318309521020751,4.735559518327136,10.624248512853,-13.70308602051,7.56237787391575,14.299987792968864,-18.289674040872,-1.9995025634765398,-26.27399387412015,22.274988747167072,-14.136748218798402,10.137743091845323,-20.054655175781363,64.49152922271621,31.5559515128532,12.13724565532183,3,-5.1300048828125,9.97998046875,21.05999755859375,9.694976806640625,34.09002685546875,2,0.045263605861311396,-1.2260496139613126,548.8300170898439,-2.247625497613178,558.52001953125,2.5389493292113707,559.4400024414061,0.045263605861311396
10836,2023-03-09,553.2100219726561,564.4099731445312,550.969970703125,556.1500244140625,1013200.0,-0.0027759856283801065,-2.622590913951518,-0.45440738085357024,46.796659126376014,33.068607723174,-6.0614632107187845,4.454629427350369,12.818968636296972,-11.605271817418611,7.499636915092789,13.44000244140625,-17.882340319595983,-2.238482666015784,-24.110098657386175,19.633133325354606,-13.17429066170098,8.697325329669411,-17.20969064843746,35.24552739862191,0.9599461225221404,10.93580799568518,3,-3.5900268554686363,11.519958496093864,21.909973144531364,11.234954833984489,35.389953613281364,3,0.04002088308945284,-1.389310408125822,554.75,-1.2260496139613126,548.8300170898439,-2.247625497613178,558.52001953125,0.04002088308945284
10837,2023-03-10,543.8300170898439,555.5399780273439,539.9500122070311,551.8699951171875,1081700.0,-0.016955594639021077,1.0273111494731826,2.7346841329484324,39.485887585928054,34.65363646340778,3.890738644332714,12.498601523709453,22.60476568336651,-1.5967174913442932,8.06532742776559,15.589965820312727,-16.29337141850101,-10.363488769531159,-31.8551484902016,11.128170951139282,-21.10931862986638,0.3823410908040614,-6.576898725625142,14.176125593738925,-19.77227334262983,10.745829860335242,3,5.789978027343636,19.714965820312386,31.289978027343636,20.61495971679676,41.029968261718636,4,0.05613880680049865,-2.622590913951518,553.2100219726561,-1.389310408125822,554.75,-1.2260496139613126,548.8300170898439,0.05613880680049865
10838,2023-03-13,541.5599975585939,551.4199829101561,538.0499877929689,543.489990234375,1405800.0,-0.004174134306519917,-1.987704331103362,0.24004949630674488,43.30764256690052,37.52040854509584,6.921558610075522,13.088740985109212,25.328010033263922,1.0686185364884295,8.51158765010052,13.369995117187273,-15.0960153342387,-11.141009521484307,-31.725275676610977,9.443256633642363,-21.433142599047642,-0.8488764439209717,25.760009765624886,13.315674188783106,-21.594654266758262,10.292133077563339,3,8.059997558593636,20.820007324218636,33.559997558593636,22.88497924804676,38.359985351562386,0,0.06429575205183302,1.0273111494731826,543.8300170898439,-2.622590913951518,553.2100219726561,-1.389310408125822,554.75,0.06429575205183302
10839,2023-03-14,555.9600219726561,561.47998046875,545.0,550.5499877929689,1409800.0,0.026589896740857988,1.0036509891806051,-2.803137155687723,54.67589995492579,41.62932633162466,-5.869619783100688,-2.9627499400186252,11.119447586076376,-12.96282576838621,8.87670549223963,19.919982910156136,-12.30614860295475,4.211013793945199,-13.606080996126707,22.028108584017104,-4.697533601090754,13.119561188981152,10.77458496093766,67.94402174668024,29.398514080735033,8.908547395035955,3,-6.340026855468636,3.1699829101563637,19.159973144531364,8.969970703125114,9.969970703125114,1,0.04207128694305973,-1.987704331103362,541.5599975585939,1.0273111494731826,543.8300170898439,-2.622590913951518,553.2100219726561,0.04207128694305973
10840,2023-03-15,542.7000122070311,550.0,534.47998046875,547.1699829101561,1918900.0,-0.023850653359167584,2.0641682231727936,-0.8262370540851901,45.494267831856355,42.909926571690335,8.991197067239568,8.464568460293435,24.624528275046146,0.8924230427936664,9.539296275223947,21.480041503906136,-10.214034666724615,-7.609997558593818,-23.230772180739336,8.0107770635517,-15.420384869666577,0.20038975247894086,23.46090234375015,27.46419562251554,-11.409560429560507,7.810387311072735,3,8.199981689453239,16.429992675781364,29.342483520507926,22.229980468750114,28.979980468750114,2,0.08923897473086129,1.0036509891806051,555.9600219726561,-1.987704331103362,541.5599975585939,1.0273111494731826,543.8300170898439,0.08923897473086129
10841,2023-03-16,557.0900268554689,558.5800170898439,539.77001953125,539.77001953125,1135800.0,0.02651559669202319,-1.1720542268237548,-3.874747391993034,57.31235658802471,44.65705314470265,-4.572187463471209,-7.0542296194672645,10.571578500247597,-12.513248304014155,9.79640556626365,18.809997558593864,-7.245097844444103,7.267016601562659,-6.705554034006923,21.23958723713224,0.28073128377786816,14.25330191934745,7.803650332031225,83.7409125434032,40.26639711006757,6.986285317784771,3,-6.190032958984489,1.4149780273436363,14.952468872070199,7.839965820312386,17.209960937499886,3,0.056992583728728397,2.0641682231727936,542.7000122070311,1.0036509891806051,555.9600219726561,-1.987704331103362,541.5599975585939,0.056992583728728397
10842,2023-03-17,547.3400268554689,555.3099975585939,543.9600219726561,555.3099975585939,1947900.0,-0.017501659570239525,1.8481850206770367,-0.4601597767213674,52.82309819644588,46.30769732782795,3.6665025173440426,1.9913807223236972,20.270537953976373,-1.983363036468404,9.400604486891623,13.130004882812727,-4.113926500118964,-1.9709838867186136,-15.489833493588549,11.547865720151322,-8.730408690153581,4.788440916716354,16.337102463281212,47.62980143229209,0.14055999094244243,6.759424803434941,3,2.1049499511717613,10.279968261718636,24.7024688720702,17.589965820312386,1.0399780273436363,4,0.07538266288966988,-1.1720542268237548,557.0900268554689,2.0641682231727936,542.7000122070311,1.0036509891806051,555.9600219726561,0.07538266288966988
10843,2023-03-20,550.5700073242189,554.8699951171875,545.5800170898439,546.760009765625,897200.0,0.005901231976960686,-2.0113464372979006,-0.4780441108898902,54.04462387797233,48.44274219946077,-0.9049455269387181,-2.063462259090443,17.18654146613244,-4.538807141342545,8.983413825371155,9.289978027343636,-2.8047564568370262,1.7154968261719432,-10.91356340716186,14.344557059505746,-4.599033290494958,8.030026942838845,11.939236040531227,59.59269205729208,7.69778890096994,6.314530116666916,3,-1.1250305175782387,4.939971923828011,21.4724884033202,14.359985351562386,-17.440002441406364,0,0.06228086813881051,1.8481850206770367,547.3400268554689,-1.1720542268237548,557.0900268554689,2.0641682231727936,542.7000122070311,0.06228086813881051
10844,2023-03-21,556.7000122070311,558.7899780273439,551.6599731445311,554.3800048828125,1000100.0,0.011133924480565494,1.193868256725661,0.6089261970747482,58.130587952051926,50.23011374227573,-6.482942230666481,-8.143974148086613,11.984061697602215,-10.10522601986952,8.122576812866203,8.219970703125,-2.6396221708258736,7.549002075195176,-5.539498324164811,20.637502474555163,1.004751875515126,14.093252274875226,4.688060641878906,91.40285466802155,32.86281871402703,6.544250199680009,3,-7.255035400390511,-1.1900329589842613,15.342483520507926,8.229980468750114,-13.679992675781136,1,0.04171002370032251,-2.0113464372979006,550.5700073242189,1.8481850206770367,547.3400268554689,-1.1720542268237548,557.0900268554689,0.04171002370032251
10845,2023-03-22,554.3200073242189,568.0,554.2899780273439,556.7000122070311,928400.0,-0.004275201779458837,-10.237430586823706,-1.0258609349924543,52.67917588750517,50.883726715734525,-4.660441389838297,-5.584014147682524,14.92553997785285,-6.984214918441921,7.429969808319132,13.710021972656136,-2.2165036489792556,4.872998046875068,-8.410305643238303,18.15630173698844,-1.7686537981816173,11.514649891931754,-19.840026855468864,51.54090633918573,-4.738180781185264,6.6416518450567015,3,-3.0800170898438637,1.1899719238280113,19.059982299804574,10.609985351562386,0.5800170898436363,2,0.0209445540448836,1.193868256725661,556.7000122070311,-2.0113464372979006,550.5700073242189,1.8481850206770367,547.3400268554689,0.0209445540448836
10846,2023-03-23,555.1900024414061,560.5800170898439,550.3800048828125,557.97998046875,951600.0,0.0015694817175855302,1.5531781619292349,1.1722572703494443,47.742483916105655,51.80112630797648,-5.83349433069634,-6.450809300853848,13.931403974909813,-7.025895857290493,6.936345854133211,10.200012207031364,-0.6363229233998027,5.530993652343682,-7.986584160924735,19.0485714656121,-1.2277952542905268,12.28978255897789,-20.039621582031145,46.713771767913634,-4.330259995375997,6.7587889066342175,3,-3.9500122070311363,-3.9750061035155113,21.154983520507926,9.739990234375114,-6.690002441406136,3,0.029701525895390102,-10.237430586823706,554.3200073242189,1.193868256725661,556.7000122070311,-2.0113464372979006,550.5700073242189,0.029701525895390102
10847,2023-03-24,558.260009765625,558.6599731445311,544.3099975585939,548.52001953125,1012600.0,0.005529651670092672,1.722976963969301,-3.4910634201831834,49.8649721195954,52.52971848049813,-7.421834108716666,-8.751089229975378,10.301954031731952,-9.329466336739415,5.816444854914583,14.349975585937273,-0.030315114978293423,7.8274993896484375,-5.805053464678622,21.460052243975497,1.0112229624849078,14.643775816811967,-22.45263652343749,58.88565120047799,10.43991631912936,6.816276427163548,3,-7.02001953125,-8.300018310546875,19.962493896484375,6.66998291015625,-14.440002441406136,4,0.028732092119723607,1.5531781619292349,555.1900024414061,-10.237430586823706,554.3200073242189,1.193868256725661,556.7000122070311,0.028732092119723607
10848,2023-03-27,561.6900024414061,568.1699829101562,561.030029296875,563.7999877929688,865600.0,0.006144077339913956,-3.1633212328279594,-0.2166311567865764,57.14284745689159,52.80382375849434,-8.600536155308077,-11.150836073848723,6.373724365828707,-12.127042716689516,5.455964209424653,9.90997314453125,0.3139694641981805,10.24049072265609,-3.5727273334817937,24.053708778793975,3.3338816945871486,17.147099750725033,-25.238776664062357,72.8416410434812,23.30600047363471,6.906609028068969,3,-10.365020751953011,-11.645019531249886,13.007492065429801,3.2399902343751137,-11.27001953125,0,-0.023696340509429148,1.722976963969301,558.260009765625,1.5531781619292349,555.1900024414061,-10.237430586823706,554.3200073242189,-0.023696340509429148
10849,2023-03-28,554.22998046875,562.7000122070311,550.9400024414061,559.989990234375,828800.0,-0.013281386423526942,1.1037483485647954,2.7298814000577067,49.71602271818255,53.2729076347528,-1.5776333197345593,-2.8550760896860083,13.164401881199183,-4.130961996918131,4.696528103534084,11.760009765625,1.9656511871402245,2.1569702148437955,-10.920879817447485,15.234820247135076,-4.381954801301845,8.695895230989436,-16.510004406093685,41.57581307780041,-5.817345003908834,6.538925016145666,3,-0.259979248046875,-4.18499755859375,20.467514038085938,10.70001220703125,-8.5899658203125,1,-0.0380707943083336,-3.1633212328279594,561.6900024414061,1.722976963969301,558.260009765625,1.5531781619292349,555.1900024414061,-0.0380707943083336
10850,2023-03-29,555.1500244140625,560.5700073242189,553.219970703125,559.3599853515625,1239600.0,0.0016600400154000994,1.2172039843131062,0.7308947569194253,51.06663722521976,52.57893881666335,-0.6100771263982097,-2.5985929256714826,11.44230893208237,-4.077672604243844,3.737144937565696,7.350036621093864,3.5324284936879167,2.245513916015625,-9.219305245796477,13.710333077827727,-3.486895664890426,7.977923496921676,-16.21204807750621,45.43182527460695,-3.3534306598175903,5.73240958090603,3,0.91497802734375,-5.10504150390625,15.649978637695312,9.77996826171875,-8.77001953125,2,-0.02184995829841707,1.1037483485647954,554.22998046875,-3.1633212328279594,561.6900024414061,1.722976963969301,558.260009765625,-0.02184995829841707
10851,2023-03-30,562.969970703125,564.280029296875,556.8599853515625,560.0,1219900.0,0.01408618561679087,1.6547145914311918,-0.7054627696590118,60.70705946382249,53.45493451303853,-8.390601150622842,-9.801099637992252,3.146423670390277,-10.804424059574558,3.4606340550083465,9.1300048828125,3.2401885166801776,9.354461669921875,-2.7702675253934785,21.47919086523723,3.2920970722641414,15.416826267579609,-22.86271410362474,78.20613830892086,24.008557164440873,6.0623645976576865,3,-6.72998046875,-12.92498779296875,7.3875274658203125,1.96002197265625,-20.389953613281136,3,-0.014334594577013582,1.2172039843131062,555.1500244140625,1.1037483485647954,554.22998046875,-3.1633212328279594,561.6900024414061,-0.014334594577013582
10852,2023-03-31,576.3699951171875,576.6799926757812,563.6599731445312,566.969970703125,1438700.0,0.023802378654986578,1.598801228010331,3.165022605836416,67.31667149433713,54.92960647041241,-19.2656626454783,-23.049498862022574,-10.706469493146415,-23.15971173838716,3.912799256921147,13.71002197265625,5.348344242448206,21.907986450195267,6.228273062188691,37.58769983820184,14.06812975619198,29.747843144198555,-35.14022946526097,98.79565782360027,37.79811035470635,7.8398566940032905,3,-15.875,-22.07000732421875,-7.0675048828125,-11.44000244140625,-41.710021972656364,4,-0.048354347646984985,1.6547145914311918,562.969970703125,1.2172039843131062,555.1500244140625,1.1037483485647954,554.22998046875,-0.048354347646984985
10853,2023-04-03,570.0700073242188,573.1099853515625,566.1199951171875,569.510009765625,1034400.0,-0.010930457599007792,1.1054334537499195,0.05957405363288098,57.634444396009215,54.874479408629874,-11.073172599813347,-16.695853618163028,-5.2578252640502114,-15.78592858744139,3.9486330012150987,10.25,4.946368728888274,15.03049926757808,-2.0653652103488866,32.126363745505046,6.482567028614653,23.578431506541506,-26.71322805086095,74.32017148656479,13.614664981856706,8.547932238963467,4,-9.57501220703125,-15.77001953125,-3.247528076171875,-5.1400146484375,-36.57000732421875,0,-0.04604697609546504,1.598801228010331,576.3699951171875,1.6547145914311918,562.969970703125,1.2172039843131062,555.1500244140625,-0.04604697609546504
10854,2023-04-04,576.1799926757812,580.239990234375,568.9400024414062,571.3900146484375,1085600.0,0.010717956168649234,-1.3322982344530458,8.553569482288829,69.63404681795424,56.758353956457555,-15.789797618160264,-21.76783755752308,-12.525484777270322,-20.776805749079585,4.637322629825258,11.29998779296875,6.021094491029771,19.772985839843727,0.52809851160373,39.017873168083725,10.150542175723785,29.39542950396367,-30.823820598278076,84.97411316117606,19.234989327836303,9.622443664119995,4,-13.904998779296875,-20.100006103515625,-9.357513427734375,-11.25,-46.390014648437386,1,-0.044708268411049024,1.1054334537499195,570.0700073242188,1.598801228010331,576.3699951171875,1.6547145914311918,562.969970703125,-0.044708268411049024
10855,2023-04-05,579.8599853515625,580.0999755859375,569.9199829101562,576.510009765625,1035600.0,0.006386880354334101,4.31598406374502,0.6993718064705208,65.27160444299994,58.70603401500137,-17.283498384246627,-24.738558024648455,-16.56732343260228,-23.185814569367153,5.285222883945795,10.17999267578125,6.92135763089243,22.197479248046875,0.3125746659463857,44.082383830147364,11.25502695699663,33.13993153909712,-31.71310782150954,98.37465866787797,33.47043489033305,10.942452291050271,4,-17.584991455078125,-23.779998779296875,-15.324981689453125,-14.92999267578125,-55.2099609375,2,-0.05901419578448375,-1.3322982344530458,576.1799926757812,1.1054334537499195,570.0700073242188,1.598801228010331,576.3699951171875,-0.05901419578448375
10856,2023-04-06,575.3499755859375,581.780029296875,572.3400268554688,580.8499755859375,780700.0,-0.007777756492182597,1.565180614986566,-1.6418030098750136,70.20628316051355,60.9661796862145,-10.742779741498339,-19.483776650281698,-12.3049432409357,-17.990885189876508,5.942243232591082,9.44000244140625,6.778746413482622,16.580471801757767,-6.559928345591857,39.72087194910739,5.010271728082898,28.150671875432636,-24.635649039538748,64.51416233549695,-2.4687825008057445,11.570200073674826,4,-8.989959716796875,-18.499969482421875,-13.407470703125,-10.41998291015625,-51.669982910156364,3,-0.05035191089322966,4.31598406374502,579.8599853515625,-1.3322982344530458,576.1799926757812,1.1054334537499195,570.0700073242188,-0.05035191089322966
10857,2023-04-10,574.3599853515625,574.3599853515625,565.2899780273438,572.72998046875,672600.0,-0.0017206748524961624,10.128810005242268,-0.2963645241477273,67.73518371061326,62.14310593662802,-8.078364205761659,-16.958769342283176,-11.645279283643049,-16.60378364940925,6.055726543445487,10.05999755859375,7.663265773724788,14.06398315429692,-8.95450813039804,37.08247443899188,2.5547375119494973,25.573228796644344,-20.539088530116146,55.00290554570591,-12.381357161997336,11.50924564234746,4,-7.999969482421875,-16.22998046875,-18.642501831054688,-9.42999267578125,-54.6099853515625,0,-0.05533109734701713,1.565180614986566,575.3499755859375,4.31598406374502,579.8599853515625,-1.3322982344530458,576.1799926757812,-0.05533109734701713
10858,2023-04-11,576.3800048828125,581.5499877929688,574.4000244140625,576.47998046875,1158800.0,0.003516992100369931,-2.522204516070838,-0.06133453156594024,65.62895950411885,63.911210023954276,-8.711586359018838,-17.113844489235362,-13.8583933907056,-18.14848288442704,6.218121130294511,7.19000244140625,9.280637489089031,14.343002319335938,-7.965021240419446,36.65102587909132,3.1889905394582456,25.49701409921363,-19.763194813823247,67.2528342950628,2.7866865985241134,11.154011779877704,4,-8.8800048828125,-18.25,-20.902511596679688,-11.45001220703125,-54.710021972656364,1,-0.07238285746356476,10.128810005242268,574.3599853515625,1.565180614986566,575.3499755859375,4.31598406374502,579.8599853515625,-0.07238285746356476
10859,2023-04-12,579.3499755859375,586.6500244140625,577.6500244140625,583.25,847800.0,0.0051527996772351425,-1.4657781642447452,39.00976800976801,69.69313380772051,65.98082075534325,-8.65357628502818,-19.227453321575467,-16.689825493617718,-20.801785751526722,7.121927983309508,10.27001953125,10.644689607876671,16.14347534179683,-7.24920206487991,39.53615274847357,4.44713663845846,27.8398140451352,-20.216843594159627,65.82381566051268,-0.2658336532648775,11.696338703338386,4,-7.594970703125,-18.78497314453125,-22.17498779296875,-14.41998291015625,-55.809997558593636,2,-0.07914037717800226,-2.522204516070838,576.3800048828125,10.128810005242268,574.3599853515625,1.565180614986566,575.3499755859375,-0.07914037717800226
10860,2023-04-13,591.1300048828125,592.1199951171875,582.0,585.260009765625,1101900.0,0.020333183383603348,1.5783507238714292,-1.505117531065135,74.13375761197369,67.47267610513782,-16.531590276705742,-28.662751322098302,-28.38629315754679,-32.03248291028058,7.604267293577581,12.77001953125,11.361031808278199,25.50200500488279,1.0448876795380784,49.9591223302275,13.273446342210377,37.7305636675552,-28.69484580036044,96.31013938209621,26.622439500281985,12.228558662672361,4,-13.240020751953125,-27.83001708984375,-33.95501708984375,-26.20001220703125,-63.75,3,-0.10376740539101692,-1.4657781642447452,579.3499755859375,-2.522204516070838,576.3800048828125,10.128810005242268,574.3599853515625,-0.10376740539101692
10861,2023-04-14,588.8400268554688,589.5399780273438,582.010009765625,586.4000244140625,834900.0,-0.003873899156578431,2.921955716624545,0.4156736747977624,70.75191376878051,67.85436969118709,-11.383083146877198,-25.162265569374426,-26.58665115529459,-29.10319305475059,8.69103340913344,9.1199951171875,13.598977280649251,21.624526977539062,-4.559893382006862,47.80894733708499,8.532316797766157,34.71673715731197,-22.248990728153785,87.77500494787105,16.03019465840501,13.092210179772952,4,-10.135040283203125,-25.5400390625,-31.6650390625,-22.5250244140625,-59.82000732421875,4,-0.10901093593143552,1.5783507238714292,591.1300048828125,-1.4657781642447452,579.3499755859375,-2.522204516070838,576.3800048828125,-0.10901093593143552
10862,2023-04-17,588.5999755859375,590.3900146484375,584.239990234375,590.1400146484375,783500.0,-0.0004076680568289026,5.02932024892293,-0.63116291867824,69.08778094204835,69.126962640747,-10.309973249265568,-22.843848495104908,-26.84048670545087,-28.304159279348596,9.85466069846002,6.1500244140625,15.864226733003534,19.321478271484352,-6.770890386655651,45.413846929624356,6.275293942414351,32.367662600554354,-18.434885200040412,80.1352971163252,8.176894907685565,13.046184329070025,4,-9.894989013671875,-25.29998779296875,-31.42498779296875,-22.28497314453125,-63.5,0,-0.11029559225776397,2.921955716624545,588.8400268554688,1.5783507238714292,591.1300048828125,-1.4657781642447452,579.3499755859375,-0.11029559225776397
10863,2023-04-18,584.8599853515625,593.1699829101562,584.6799926757812,593.1699829101562,1158700.0,-0.006354044154779137,1.043319549617704,5.395965440710209,72.93694467805038,69.49395129186878,-4.751016489117887,-17.28967314549061,-23.670269424640537,-24.037865957449412,11.141338642444138,8.489990234375,16.592311643294465,13.866989135742188,-11.54680996505067,39.280788236535045,1.1600895853457587,26.573888686138616,-11.621208303284789,46.456058109399514,-28.13330341435782,12.706899550396425,4,-5.6300048828125,-21.035003662109375,-28.277496337890625,-18.54498291015625,-74.13998413085938,1,-0.1113257651101307,5.02932024892293,588.5999755859375,2.921955716624545,588.8400268554688,1.5783507238714292,591.1300048828125,-0.1113257651101307
10864,2023-04-19,579.9199829101562,580.719970703125,571.3300170898438,575.7899780273438,1409400.0,-0.008446470206774026,2.2774818917767363,-0.4969923100087403,67.49538507168766,69.74103802838964,0.8664064593448302,-11.08945718024529,-18.995552309489995,-18.730184450720117,11.859679785728181,13.52996826171875,15.285025180389425,7.765988159179642,-17.012117520447077,32.54409383880636,-4.623064680633661,20.155040998992945,13.25,39.33140688491054,-37.33736007215381,12.389052839813353,4,-0.69000244140625,-16.095001220703125,-23.91998291015625,-13.60498046875,-59.27996826171875,2,-0.1004448919102422,1.043319549617704,584.8599853515625,5.02932024892293,588.5999755859375,2.921955716624545,588.8400268554688,-0.1004448919102422
10865,2023-04-20,565.9299926757812,567.8400268554688,560.3599853515625,566.0,2100900.0,-0.0241240009771182,2.9892905388909687,-0.01695090592025537,51.92309064939453,67.70957219382086,14.161903118209011,4.021084001697091,-5.663903946206119,-4.490689718169506,11.688043422305958,19.55999755859375,15.39565540174874,-6.804501342773392,-30.33603217801499,16.727029492468205,-18.570266760394247,4.961264074847463,27.239990234375,16.97655513162276,-57.03995422896999,11.765765417620806,4,10.834991455078125,-2.105010986328125,-11.55499267578125,0.385009765625,-43.90997314453125,3,-0.0749032834397283,2.2774818917767363,579.9199829101562,1.043319549617704,584.8599853515625,5.02932024892293,588.5999755859375,-0.0749032834397283
10866,2023-04-21,571.6799926757812,572.989990234375,566.8300170898438,568.8699951171875,959200.0,0.010160267302344872,1.2688697802506603,-40.138622493461206,46.61664795367985,65.36306822082825,8.757515708721144,-0.4534327914907408,-11.8926298307465,-10.018446491339773,11.939053868596075,7.05999755859375,13.981980262877414,-1.879000854492233,-23.931275022319824,20.173273313335358,-12.905137938406028,9.147136229421562,20.177590332031286,34.50170120861152,-34.87757520702492,11.026137083913788,4,5.084991455078125,-5.209991455078125,-16.664993286132812,-5.364990234375,-57.46002197265625,4,-0.07749088364212309,2.9892905388909687,565.9299926757812,2.2774818917767363,579.9199829101562,1.043319549617704,584.8599853515625,-0.07749088364212309
10867,2023-04-24,574.2999877929688,576.4500122070312,570.0,571.52001953125,895100.0,0.0045829750048178575,-1.2164962508520791,0.9893134081973979,53.22259649096703,63.984583441589166,6.848285288816783,-1.9079615441680744,-14.63872635720486,-12.219556039894314,12.740854408842688,6.45001220703125,12.965297863432852,-0.061004638671875,-20.904099693123953,20.782090415780203,-10.482552165897914,10.360542888554164,16.297691308593812,42.48705723464773,-25.18215704163014,10.421547527226021,4,2.464996337890625,-5.7349853515625,-19.597488403320312,-7.9849853515625,-65.83999633789062,0,-0.0788437562670502,1.2688697802506603,571.6799926757812,2.9892905388909687,565.9299926757812,2.2774818917767363,579.9199829101562,-0.0788437562670502
10868,2023-04-25,548.3800048828125,566.5,545.5,564.1500244140625,2495500.0,-0.04513317684328466,1.051786033752758,-5.672733659736097,33.73128101673824,59.988822020368914,31.71382835506438,24.204731845341144,10.771413325089725,13.977312881211446,13.045904295407004,28.79998779296875,11.253383287907468,-25.315487670898392,-48.57224369807716,-2.058731643719625,-36.94386568448772,-13.687109657309065,41.008166468750005,8.177192727071073,-54.93593758369994,11.62837801358938,4,20.954986572265625,20.3599853515625,5.1524810791015625,17.93499755859375,-29.0,1,-0.042452367135176416,-1.2164962508520791,574.2999877929688,1.2688697802506603,571.6799926757812,2.9892905388909687,565.9299926757812,-0.042452367135176416
10869,2023-04-26,533.1300048828125,543.3800048828125,517.219970703125,528.0,4020100.0,-0.027809183165346973,1.0413600621067722,-0.32530111155834907,25.914866629923523,54.63116746680779,44.38567030742081,39.83530082829668,25.20811689943821,29.091484821029212,14.564717767807183,31.1600341796875,9.374180296728923,-39.51048889160154,-67.84516732846953,-11.17581045473355,-53.677828110035534,-25.343149673167545,53.62487618765624,26.861426694489527,-30.4780892451485,14.16733921843397,4,22.064971923828125,22.064971923828125,19.34747314453125,33.18499755859375,-12.989990234375,2,-0.042034782242345026,1.051786033752758,548.3800048828125,-1.2164962508520791,574.2999877929688,1.2688697802506603,571.6799926757812,-0.042034782242345026
10870,2023-04-27,543.02001953125,545.6699829101561,531.5800170898439,533.5,2148400.0,0.018550849807471348,-1.109278633103387,1.85575252825699,34.21234914083446,50.571215841480445,30.121136806946765,30.556594714029302,14.716438361084329,19.05247525755999,16.107364147545177,14.089965820312273,7.6849945618846505,-29.013973999023392,-59.37203244569605,1.3440844476492657,-44.19300322235972,-13.834944775687063,38.17206870983125,43.55905917510369,-12.341145521552342,15.179029223336345,4,12.174957275390625,12.174957275390625,9.45745849609375,23.29498291015625,-24.440002441406136,3,-0.04121395911357295,1.0413600621067722,533.1300048828125,1.051786033752758,548.3800048828125,-1.2164962508520791,574.2999877929688,-0.04121395911357295
10871,2023-04-28,554.9000244140625,559.2000122070311,543.3200073242189,543.3200073242189,2046900.0,0.02187765543721132,-1.7426565538906047,1.2163858542339727,41.410683304776995,47.49598277067251,14.438844087823554,19.015969637708395,2.5103164295187526,7.1159531957732725,17.147167536731047,16.179992675781136,5.573622177662628,-16.730471801757858,-47.801920267321634,14.340976663805918,-32.26619603453969,-1.1947475689760267,21.174294423982246,63.61645670711287,7.288687954743914,15.53572423278187,4,0.294952392578125,0.294952392578125,-1.5250396728515625,11.41497802734375,-38.6400146484375,4,-0.05925392581759492,-1.109278633103387,543.02001953125,1.0413600621067722,533.1300048828125,1.051786033752758,548.3800048828125,-0.05925392581759492
10872,2023-05-01,548.5,556.8099975585939,545.3099975585939,555.989990234375,1979800.0,-0.011533653149178535,1.5191662321339605,-0.6468030380494142,38.15230461337669,43.63102276348655,16.262694988328462,24.475879259946396,8.801331895050566,13.514120267811904,17.441726530750067,11.5,1.4932152008518642,-21.736996459960892,-54.373869359913215,10.89987643999143,-38.05543290993705,-5.418560009984731,22.865970987251217,63.47404768864162,8.175934022565755,16.318436449976183,5,0.469970703125,6.694976806640625,2.7274932861328125,22.384979248046875,-27.719970703125,0,-0.06249777447014582,-1.7426565538906047,554.9000244140625,-1.109278633103387,543.02001953125,1.0413600621067722,533.1300048828125,-0.06249777447014582
10873,2023-05-02,543.8200073242189,551.510009765625,540.9299926757811,544.8499755859375,1060900.0,-0.008532347631323822,-2.1072014340129255,0.13751263078977588,35.11772155976276,40.0335045954949,16.214035310012832,28.552348631177324,13.247341934827432,18.2716832528846,17.82805040200043,10.580017089843864,-2.553480505039488,-25.10448913574203,-59.81505873756066,9.606080466076605,-42.459773936651345,-7.7492043348327115,23.214283640302256,63.36353102132784,9.008673775614831,17.355284800909317,5,3.0149841308592613,11.374969482421761,6.779983520507699,27.06497192382801,-28.570007324218864,1,-0.06502154277685401,1.5191662321339605,548.5,-1.7426565538906047,554.9000244140625,-1.109278633103387,543.02001953125,-0.06502154277685401
10874,2023-05-03,550.4199829101561,558.2000122070311,549.239990234375,550.0499877929689,1430200.0,0.01213632359429262,-8.005091399828128,-0.35922962962944854,32.174436858627004,37.83920972985406,5.575772994513159,21.000240232198507,6.773136190040873,11.666934253514114,17.64180943351535,14.380004882812273,-6.55831697615622,-17.21651306152353,-52.69670231846169,18.263676195414632,-34.95660768999255,0.5235815669454951,12.629162433453303,68.21132929378618,18.371907288649247,17.740094628469063,5,-3.5849914550780113,4.774993896484489,0.2649993896485512,20.46499633789074,-32.239990234375,2,-0.05639326149321544,-2.1072014340129255,543.8200073242189,1.5191662321339605,548.5,-1.7426565538906047,554.9000244140625,-0.05639326149321544
10875,2023-05-04,545.6400146484375,553.9000244140625,542.719970703125,552.5999755859375,1243500.0,-0.008684220068548743,1.3389090351907655,-18.810953480711,31.48782356925952,36.158229242696244,8.018125329958139,24.332633296884637,11.702327461353207,16.25764766892371,17.56313118812539,11.1800537109375,-11.00059257019791,-20.285482788085915,-56.574931361440576,16.003965785268747,-38.4302070747633,-2.140758501408527,13.742796723933225,25.780059865837007,-18.465123652248874,18.14472428667735,5,1.194976806640625,9.554962158203125,6.3674774169921875,25.244964599609375,-21.950012207031364,3,-0.04673410914782328,-8.005091399828128,550.4199829101561,-2.1072014340129255,543.8200073242189,1.5191662321339605,548.5,-0.04673410914782328
10876,2023-05-05,546.3800048828125,554.4000244140625,541.9199829101561,553.0599975585939,962400.0,0.0013561876228080916,1.666662319454884,0.9597744492774122,31.98498236344423,33.798494339638154,3.701135248626315,22.462677681873856,11.041029337675013,15.454051137680608,17.390141050329767,12.480041503906364,-15.058550434888389,-18.09699401855471,-55.108036183101035,18.914048145991615,-36.60251510082787,0.40852706371845215,11.820007324218636,31.557649353954687,-7.811104071272702,18.505521082273145,5,-4.52001953125,8.814971923828125,6.67498779296875,24.504974365234375,-20.330017089843636,4,-0.0508803168939741,1.3389090351907655,545.6400146484375,-8.005091399828128,550.4199829101561,-2.1072014340129255,543.8200073242189,-0.0508803168939741
10877,2023-05-08,542.5800170898439,550.0,541.0900268554689,549.4500122070311,1029100.0,-0.006954844172571195,1.235886046867792,1.0284435104389817,31.96861404194682,33.60264245355022,2.825608008355289,25.043719571832867,15.140238050088897,19.050012338336387,17.85317833923405,8.909973144531136,-17.081769827914513,-20.307983398437386,-58.24959497297277,17.633628176098,-39.27878918570502,-1.33717761116975,12.341591796874809,9.554270689022776,-27.723414171663915,18.970805787267675,5,-4.370025634765739,12.614959716796761,10.562469482421761,28.30496215820301,-22.460021972656364,0,-0.0485089876058975,1.666662319454884,546.3800048828125,1.3389090351907655,545.6400146484375,-8.005091399828128,550.4199829101561,-0.0485089876058975
10878,2023-05-09,534.6599731445311,537.469970703125,529.219970703125,535.0399780273439,1225100.0,-0.014597006332434215,2.148860830266039,0.055313704934379884,31.176168360000787,34.18723153466991,9.604850662640843,31.281779249305032,23.320063284489038,26.657547413946872,18.085268351287528,13.360046386718864,-19.490301558874307,-26.142025756836006,-65.5206126841756,13.236561170503592,-45.83131922050575,-6.452732293166264,19.740051269531364,18.771548138303714,-17.492616607334767,19.689293463669777,5,9.550018310546989,20.53500366210949,22.73751831054699,36.22500610351574,0.4500122070313637,1,-0.025960319726242242,1.235886046867792,542.5800170898439,1.666662319454884,546.3800048828125,1.3389090351907655,545.6400146484375,-0.025960319726242242
10879,2023-05-10,533.5,539.9199829101561,530.0,539.3900146484375,1586100.0,-0.0021695529921735845,1.8546913970563013,15.499839383222335,34.900825643074555,34.263728923807705,12.094715534901411,30.388710848889104,24.718476206714058,27.561357906781723,17.94977073158626,9.919982910156136,-22.997140656531315,-25.009500122070335,-65.17221641920355,15.15321617506288,-45.090858270637,-4.928141973503671,17.925620117187464,16.997697248818326,-20.809558821971123,20.081358148566636,5,10.709991455078125,21.694976806640625,23.897491455078125,37.384979248046875,3.7999877929688637,2,-0.03420805998125587,2.148860830266039,534.6599731445311,1.235886046867792,542.5800170898439,1.666662319454884,546.3800048828125,-0.03420805998125587
10880,2023-05-11,529.7899780273439,535.739990234375,525.0599975585939,532.0900268554689,2326300.0,-0.006954118036843759,1.2250041325992431,0.39049967876313446,30.11864055238128,33.00905750687484,15.344316912284853,30.849330481154198,28.733193838828925,31.20564153493808,17.57370781803627,10.679992675781136,-22.88181160511806,-25.652520751953034,-64.67893995606471,13.373898452158642,-45.16573035400893,-6.139311149897139,18.89919013671863,16.12125473521299,-21.191032910919343,19.51320960205585,5,11.840026855468636,25.40499877929676,29.387512207031136,41.09500122070301,-2.3899536132813637,3,-0.02191431667845467,1.8546913970563013,533.5,2.148860830266039,534.6599731445311,1.235886046867792,542.5800170898439,-0.02191431667845467
10881,2023-05-12,524.6500244140625,534.969970703125,521.4400024414061,531.75,1518200.0,-0.009701870224914089,-1.0014717035645755,3.086880373633372,26.986189988236475,31.76837810408149,17.59204791230843,32.60545886815726,33.79460526275807,36.526330476060366,17.23972183636719,13.529968261718864,-20.546450832684172,-27.582974243164017,-65.58935987218865,10.423411385860618,-46.586167057676334,-8.5797814286517,21.521607953125,11.239573694187694,-24.368143240767733,19.003192814512325,5,15.169982910156136,30.544952392578125,34.5274658203125,46.234954833984375,1.2999877929686363,4,-0.0018298330848808275,1.2250041325992431,529.7899780273439,1.8546913970563013,533.5,2.148860830266039,534.6599731445311,-0.0018298330848808275
10882,2023-05-15,523.6799926757811,525.280029296875,520.1400146484375,524.25,1383800.0,-0.0018489120235241074,2.9086584205518555,0.08028299778211116,35.10611595651562,31.767088592609586,16.39524651561453,30.00062167704573,34.32858013308203,37.77340605003917,16.85839988981265,5.1400146484375,-19.813771235173476,-25.307006835937614,-61.26983072937833,10.6558170575031,-43.28841878265803,-7.3255948892172,20.175506758281358,17.896783152047664,-20.305757306850904,17.98141194672037,5,15.490020751953239,31.51498413085949,37.92501831054699,47.20498657226574,4.630004882812727,0,0.004525655267213935,-1.0014717035645755,524.6500244140625,1.2250041325992431,529.7899780273439,1.8546913970563013,533.5,0.004525655267213935
10883,2023-05-16,519.75,522.7000122070311,519.1699829101561,521.260009765625,903500.0,-0.0075045690703220425,-1.644173181547802,2.649105899988764,40.65641798525943,32.70953094001319,18.497003857813525,30.35916370578343,37.797516871122866,41.98706731505774,16.301542299048048,4.510009765625,-20.965440137402993,-25.981500244140648,-60.007056751022105,8.044056262740753,-42.99427849758138,-8.968721990699919,21.97465713558745,2.795263083584885,-35.31995309031386,17.012778253440704,5,17.035003662109375,35.444976806640625,42.49501037597656,44.97998046875,4.460021972656136,1,0.0007118713173399627,2.9086584205518555,523.6799926757811,-1.0014717035645755,524.6500244140625,1.2250041325992431,529.7899780273439,0.0007118713173399627
10884,2023-05-17,521.6699829101561,527.3800048828125,512.9299926757811,522.3599853515625,1284600.0,0.0036940508131912964,1.6933748954784313,0.45695230396127173,33.223278750480574,32.90235929348219,13.488407870890569,25.140447705035626,35.741667951880686,40.18293140279923,17.137408406274545,14.450012207031364,-21.224963694564508,-21.14901733398449,-52.73751956776164,10.439484899792717,-36.94326845087312,-5.354766217095857,18.094299310834344,38.31648912685716,0.8531223532486578,15.794251116888592,5,11.995025634765739,31.380004882812614,41.145019531250114,43.059997558593864,0.3600463867188637,2,0.025763419176297653,-1.644173181547802,519.75,2.9086584205518555,523.6799926757811,-1.0014717035645755,524.6500244140625,0.025763419176297653
10885,2023-05-18,523.5399780273439,524.6400146484375,518.6599731445311,520.7899780273439,1073300.0,0.0035846323891512988,1.4161426352002753,-3.985493144625615,20.757100951726088,31.654816914402403,9.112079593203248,21.009011144172177,33.56388712749833,38.45280867703434,18.916673939750655,5.980041503906364,-20.703639166674975,-17.159521484374864,-47.89583999107106,13.57679702232133,-32.5276807377229,-1.7913622310268238,13.54087523912574,48.1397274461865,13.406863296807508,15.368159253348088,5,7.925018310546761,29.510009765624886,42.62002563476551,41.190002441406136,-13.919982910156364,3,0.026282634265049953,1.6933748954784313,521.6699829101561,-1.644173181547802,519.75,2.9086584205518555,523.6799926757811,0.026282634265049953
10886,2023-05-19,527.3800048828125,531.739990234375,522.6699829101561,523.0399780273439,1313300.0,0.00733473472252788,-2.570857012411126,1.5781915838067768,29.31842795427957,31.360351793550485,2.562998468267665,14.419255561194973,29.50399582800003,34.75181473577254,20.173871077265666,9.070007324218864,-20.34872198270682,-11.104495239257858,-38.660828325261605,16.45183784674589,-24.882661782259788,2.6736713037440722,7.2857623245882905,76.8209148460494,43.834821660158575,13.778166543001875,5,-0.9550170898438637,25.66998291015625,43.21498107910156,37.3499755859375,-17.230010986328125,4,3.796035318859303e-05,1.4161426352002753,523.5399780273439,1.6933748954784313,521.6699829101561,-1.644173181547802,519.75,3.796035318859303e-05
10887,2023-05-22,529.02001953125,534.6400146484375,527.3599853515625,527.4199829101561,1161000.0,0.0031097399090849187,-7.464994144991306,0.36866975122002826,34.589753660269295,31.739639049135874,-1.3441318022755695,9.710931953434965,27.961032577804872,33.18577731247285,21.158649442748732,7.280029296875,-19.53052041297974,-7.2004821777343295,-29.25893587125131,14.857971515782651,-18.229709024492763,3.828744669024104,-16.090026855468864,74.11336052876479,43.112152509114615,11.02922684675848,5,-2.5950317382813637,24.02996826171875,41.98246765136719,35.7099609375,-14.6300048828125,0,-0.005803196875118433,-2.570857012411126,527.3800048828125,1.4161426352002753,523.5399780273439,1.6933748954784313,521.6699829101561,-0.005803196875118433
10888,2023-05-23,525.0999755859375,529.2999877929689,519.7100219726561,526.3499755859375,1629400.0,-0.0074100105867183075,1.6824987622283087,-0.7812321190157752,22.07764410359553,30.31484110030487,1.2038094334479865,12.435019937659945,32.00775836835828,37.190168429711775,22.07388433771372,9.589965820312727,-19.006622990309097,-9.95652465820308,-31.768870981106375,11.855821664700215,-20.862697819654727,0.949648503248568,-11.73578247070327,56.05698108221346,28.533140715394232,10.906173161451637,5,-0.764984130859375,27.95001220703125,45.90251159667969,39.6300048828125,-3.3499755859375,1,0.006113163439161129,-7.464994144991306,529.02001953125,-2.570857012411126,527.3800048828125,1.4161426352002753,523.5399780273439,0.006113163439161129
10889,2023-05-24,510.7200012207031,514.5,498.5,510.0,2482800.0,-0.027385212404910764,2.864734869286707,-0.5760009765625,18.21988307341934,28.99275693597577,13.424334386533928,26.40374422705372,45.885703074680464,51.35457361924273,22.03067450152713,26.5999755859375,-18.655545873726282,-23.215998840332077,-47.59628006429443,1.1642823836302796,-35.406139452313255,-11.025858228350899,23.920013427734375,33.812939312772116,5.817838038006293,12.190140611981176,5,6.014984130859375,28.889984130859375,60.80747985839844,52.824981689453125,8.389984130859375,2,0.026413731045797473,1.6824987622283087,525.0999755859375,-7.464994144991306,529.02001953125,-2.570857012411126,527.3800048828125,0.026413731045797473
10890,2023-05-25,520.6400146484375,522.3099975585939,510.2999877929688,513.969970703125,2262200.0,0.019423585142590793,1.3996000097558166,9.263934217776459,29.928284706099603,29.31965634907167,2.3131581139258515,15.516656753840152,35.996055795329085,41.375399405972416,21.9077812056357,12.010009765625057,-17.36254424828269,-12.176985168457009,-36.854320271901884,12.500349934987867,-24.515652720179446,0.16168238326542905,13.277199707031286,61.26177552447316,32.32448521787237,12.338667551722448,5,-4.07000732421875,16.834991455078125,50.88746643066406,41.90496826171875,-0.0400390625,3,0.002669819086756453,2.864734869286707,510.7200012207031,1.6824987622283087,525.0999755859375,-7.464994144991306,529.02001953125,0.002669819086756453
10891,2023-05-26,522.02001953125,532.7100219726561,521.8200073242189,527.6799926757811,1603700.0,0.002650593200648199,-2.5940656883580524,-0.8485660950568085,33.33875757497812,29.123283195567506,0.5820644521102167,12.171081622680731,34.19917476555554,39.9038997423263,22.412954337994428,12.070007324218636,-16.77656396075656,-9.152980041503952,-31.944814654902643,13.63885457189474,-20.54889734820324,2.242937265195337,11.188850537109374,65.08027116216701,32.29941219776104,11.395917306699333,5,-5.45001220703125,15.454986572265625,48.27496337890625,40.52496337890625,-4.700012207031136,4,-0.023753925041413493,1.3996000097558166,520.6400146484375,2.864734869286707,510.7200012207031,1.6824987622283087,525.0999755859375,-0.023753925041413493
10892,2023-05-30,514.219970703125,526.4400024414061,513.1099853515625,523.8200073242189,1793800.0,-0.014942049224719534,-1.255500648046289,1.6961275921193644,33.40372157378927,28.317428038737486,7.7098647019857935,18.204639695903325,41.79743484548476,47.42661528921019,23.0955502899517,13.330017089843636,-15.546940577719852,-15.239027404785134,-37.69785953255291,7.2198047229825875,-26.468443468668966,-4.0096113409013014,18.490051269531136,45.951361024234,10.927561549735834,11.229416063883873,5,2.35003662109375,23.255035400390625,57.39752197265625,48.32501220703125,-0.489990234375,1,-0.007914855584226888,-2.5940656883580524,522.02001953125,1.3996000097558166,520.6400146484375,2.864734869286707,510.7200012207031,-0.007914855584226888
10893,2023-05-31,508.4599914550781,513.6699829101561,501.6600036621094,513.6699829101561,4052200.0,-0.01120139157600375,3.6103642785598122,0.5427053729805841,31.081915475915437,28.079498786008028,13.07490433528119,22.324286221109332,47.1804055808675,52.95246780421712,23.776027234349296,12.559967041015625,-13.585862170972746,-19.231005859375045,-42.48293990983052,4.020928191080486,-30.856972884602783,-7.605038834147308,24.25003051757801,29.114250388494593,-7.851420495275061,11.625967025227755,5,8.110015869140625,24.040008544921875,64.20500183105469,54.084991455078125,8.389984130859375,2,0.011662713474051678,-1.255500648046289,514.219970703125,-2.5940656883580524,522.02001953125,1.3996000097558166,520.6400146484375,0.011662713474051678
10894,2023-06-01,519.3800048828125,521.6500244140625,508.510009765625,513.1300048828125,1830100.0,0.021476642432542548,1.43558240564757,-1.1996180903345486,42.907778710154346,30.540685203611165,2.006949104148589,9.443791150956713,35.80488343799357,42.20976936991792,24.738829947176928,13.190032958984375,-12.813603773267118,-6.758993530273415,-27.64661702944136,14.128629968894586,-17.202805279857444,3.684818219310614,12.645816650390543,57.06921343323064,16.745325955439057,10.44381174958399,6,-2.80999755859375,9.470001220703125,49.65748596191406,43.16497802734375,-0.1199951171875,3,0.004563123522096868,3.6103642785598122,508.4599914550781,-1.255500648046289,514.219970703125,-2.5940656883580524,522.02001953125,0.004563123522096868
10895,2023-06-02,520.1400146484375,527.1599731445311,518.6699829101561,524.5800170898439,2564300.0,0.00146330193399824,-1.3007898110242024,-0.7104003906250181,46.73235679628395,32.4755661860561,0.7978369360499755,7.036182093352068,34.66553114378303,41.45621804613643,25.274149595834828,8.489990234375,-12.412397108611117,-4.7239837646484375,-23.617461031468792,14.169493502171917,-14.170722398058615,4.72275486876174,11.215290454101478,59.5169084974453,14.873181488843713,9.446738633410172,6,-3.57000732421875,8.709991455078125,35.054962158203125,35.054962158203125,5.779968261718636,4,-0.001980292359493263,1.43558240564757,519.3800048828125,3.6103642785598122,508.4599914550781,-1.255500648046289,514.219970703125,-0.001980292359493263
10896,2023-06-05,518.5800170898439,524.4600219726561,513.4199829101561,524.0599975585939,1477400.0,-0.002999187746876242,2.515919605022997,1.2342291566430366,46.33622957605195,33.78073017669861,1.093250053650081,6.7529128454183365,35.79219081073927,42.66334902229892,25.887101502851355,11.0400390625,-11.678352750371914,-4.893981933593636,-21.008600769998566,11.22063690281135,-12.951291351796158,3.1633274846088852,12.118181910644353,66.35307324347266,17.569008006363546,8.057309418202482,6,-2.9750061035157387,10.269989013671761,36.61495971679676,36.61495971679676,8.070007324218636,0,0.003895172257946111,-1.3007898110242024,520.1400146484375,1.43558240564757,519.3800048828125,3.6103642785598122,508.4599914550781,0.003895172257946111
10897,2023-06-06,516.260009765625,523.1900024414061,512.7000122070311,522.0,1723000.0,-0.004473769230905256,1.583742990724527,1.0474472066292435,47.43345751604651,36.59804277808205,1.578946709714728,7.378277541109014,37.54399641302598,44.38141449927093,26.501087538655423,10.489990234375,-10.503054946474549,-5.897988891601585,-19.55428908819954,7.758311304996369,-12.726138989900619,0.9301612066974485,13.794225254853473,57.25499441707193,2.5440352498592276,6.828150098298981,6,-0.654998779296875,12.089996337890625,38.934967041015625,38.934967041015625,13.0999755859375,1,0.0020532242252795374,2.515919605022997,518.5800170898439,-1.3007898110242024,520.1400146484375,1.43558240564757,519.3800048828125,0.0020532242252795374
10898,2023-06-07,520.780029296875,523.2100219726561,512.5999755859375,514.530029296875,1649400.0,0.00875531601469981,-1.0988988433024818,-1.0888520267109012,49.369633279696835,40.059126134335116,-4.0435188514722995,1.860478760247588,32.386007259827124,39.29591258487767,26.543112498451126,10.610046386718636,-10.149664747778388,-0.6839721679687045,-13.011227660953296,11.643283325015943,-6.847599914461057,5.479655578523648,8.643121023193885,65.79111863097752,8.634325439036246,6.163627746492319,6,-3.5950164794921875,7.569976806640625,31.302444458007812,34.414947509765625,4.47998046875,2,-0.013537479226389593,1.583742990724527,516.260009765625,2.515919605022997,518.5800170898439,-1.3007898110242024,520.1400146484375,-0.013537479226389593
10899,2023-06-08,515.25,522.75,515.1599731445311,520.6500244140625,1580500.0,-0.01061874301198018,-1.720401645082184,-0.86400390625,44.41753698063723,41.669043053728174,2.454816876816267,6.274877169678803,37.44114955933128,44.18583653747805,26.782344327922765,7.590026855468864,-10.508613139812041,-5.3015014648437955,-16.530329602755387,5.927326673067796,-10.915915533799648,0.3129126041120571,13.5546873136675,18.20072018142885,-38.44031905794132,5.61441406895581,6,1.9350128173828125,13.100006103515625,35.764984130859375,39.944976806640625,8.429992675781136,3,0.0031052413118630717,-1.0988988433024818,520.780029296875,1.583742990724527,516.260009765625,2.515919605022997,518.5800170898439,0.0031052413118630717
10900,2023-06-09,518.1799926757811,521.7899780273439,514.6300048828125,517.9600219726561,1041600.0,0.005686545707483948,-1.0813860648321665,-0.04073513122499265,43.727847337519314,42.823386360677205,-0.9619906896451766,2.5618436711303048,34.030865211793866,40.56209053084979,26.796840974703905,7.159973144531364,-9.913992374348709,-1.7910095214845114,-12.177704230670088,8.595685187701122,-6.9843568760773,3.4023378331082768,10.018600891613005,47.04886395800582,-6.748759907592131,5.193347354592811,6,-3.770004272460824,8.270019531250114,32.83499145507824,37.01498413085949,17.369995117187727,4,0.002084250849336833,-1.720401645082184,515.25,-1.0988988433024818,520.780029296875,1.583742990724527,516.260009765625,0.002084250849336833
10901,2023-06-12,523.6900024414061,524.739990234375,516.6699829101561,519.989990234375,1246100.0,0.01063338963971261,1.7827670030623268,16.820477247502257,46.54836993512301,44.283902845269836,-6.9400186490222495,-3.1871848448557785,27.842589183998257,34.50802814406791,26.53800789845263,8.070007324218864,-7.449535619881885,3.7670013427733693,-6.53719208019163,14.071194765738369,-1.3850953687091305,8.919098054255869,3.9146192546401153,91.35101708378906,38.46574938314836,5.152096711482501,6,-9.280014038085824,2.7600097656251137,27.32498168945324,31.50497436523449,14.580017089843864,0,0.004258207065924502,-1.0813860648321665,518.1799926757811,-1.720401645082184,515.25,-1.0988988433024818,520.780029296875,0.004258207065924502
10902,2023-06-13,526.0499877929689,527.4099731445311,523.02001953125,525.47998046875,1328800.0,0.004506454850313535,1.6686826336197655,0.1540555253130458,50.62789896494505,46.455678788495355,-8.320424268619377,-5.6502011030517,24.385787495436148,31.551355243723606,26.114069106086045,4.389953613281136,-6.133126281452974,6.008486938476722,-4.529484966310861,16.546458843264304,0.7395009860829305,11.277472890870513,-27.549987792968864,90.81711292536218,36.74954706256513,5.2689859523937805,6,-8.089996337890739,-1.7999877929688637,22.4774932861327,29.14498901367176,36.14001464843727,1,0.0011406456325777636,1.7827670030623268,523.6900024414061,-1.0813860648321665,518.1799926757811,-1.720401645082184,515.25,0.0011406456325777636
10903,2023-06-14,520.1199951171875,528.030029296875,518.6599731445311,527.8300170898439,1996500.0,-0.011272679048355272,1.310728127939821,-13.526180533245173,56.994032278646834,48.020818073883405,-0.6286300969213698,0.3256269889940313,29.33054133375333,36.68764220019045,25.716243158041223,9.370056152343864,-5.353332827726263,0.059994506835892025,-10.477121748480045,10.597110762151829,-5.208563620822133,5.328552634493917,-21.04179565429689,40.970001730844565,-15.012754670511448,5.268558127657968,6,0.19500732421875,-0.910003662109375,26.582489013671875,35.074981689453125,51.4000244140625,2,0.017765112514648074,1.6686826336197655,526.0499877929689,1.7827670030623268,523.6900024414061,-1.0813860648321665,518.1799926757811,0.017765112514648074
10904,2023-06-15,535.1099853515625,536.2899780273439,518.9199829101561,520.1599731445311,1723400.0,0.028820253739711754,1.0069321279093957,-1.939036264754065,60.011038170788424,49.49622711549502,-14.698361664529102,-14.341122313669757,13.312210541885179,20.80486052572155,24.71618850644086,17.369995117187727,-3.5624381072856295,14.377984619140648,1.8772502864414946,26.8787189518398,8.127617452791014,20.62835178549028,-34.87371269531252,94.55219695838227,37.616352674420966,6.2503671663495854,6,-10.665008544921875,-15.899993896484375,14.592498779296875,20.084991455078125,35.79998779296875,3,-0.01840738512750073,1.310728127939821,520.1199951171875,1.6686826336197655,526.0499877929689,1.7827670030623268,523.6900024414061,-0.01840738512750073
10905,2023-06-16,537.2999877929689,542.0800170898439,533.4000244140625,538.719970703125,3428000.0,0.004092621145852071,1.1326565042326495,-0.09498205690349089,60.45426377047868,51.06489758154243,-15.866803300527408,-16.282200537889025,9.979478094534329,18.11054647549281,23.492248442004342,8.679992675781364,-0.8178998592130711,15.879986572265693,1.3746607272595384,30.385312417271848,8.627323649762616,23.13264949476877,-34.90049281445323,81.18841846857467,24.238383459382007,7.25266292250309,6,-9.959991455078239,-17.00997924804699,12.402496337890511,17.89498901367176,37.109985351562386,4,-0.025348958545734712,1.0069321279093957,535.1099853515625,1.310728127939821,520.1199951171875,1.6686826336197655,526.0499877929689,-0.025348958545734712
10906,2023-06-20,527.4000244140625,530.7899780273439,507.1499938964844,512.0,2115400.0,-0.018425392897498116,1.1316552741361925,-10.845218138836028,58.765665732222985,52.32403182778427,-5.122875204222851,-6.72547926486709,18.743505749801443,27.52973258879865,23.45459543493412,30.14999389648449,0.11302490299931378,5.9790222167969205,-8.528038014133472,20.486082447727313,-1.2745078986682756,13.232552332262117,-21.826087666640603,57.9731379091321,-0.3529472693294551,7.2535301154651854,6,-2.7850189208984375,-7.110015869140625,21.012466430664062,27.794952392578125,32.6199951171875,1,0.015453096324674842,1.1326565042326495,537.2999877929689,1.0069321279093957,535.1099853515625,1.310728127939821,520.1199951171875,0.015453096324674842
10907,2023-06-21,525.9500122070311,530.4500122070311,522.760009765625,524.989990234375,1617800.0,-0.002749359385491701,-1.8376482246821124,0.06233899030572278,62.3395050271952,53.76512868861741,-2.4068972997691844,-5.81541640598391,19.04922765784829,28.452922374256445,23.688834680850977,7.690002441406136,0.6416439344870923,4.682510375976449,-9.548337537224256,18.913358289177097,-2.4329135806239037,11.797934332576801,-18.80001831054676,53.82194625659685,-7.8605374329257245,7.115423956600324,6,-1.3350067138670738,-5.660003662109261,21.55747985839855,29.24496459960949,35.899963378906364,2,0.023424293256541162,1.1316552741361925,527.4000244140625,1.1326565042326495,537.2999877929689,1.0069321279093957,535.1099853515625,0.023424293256541162
10908,2023-06-22,528.3099975585939,530.0,521.4500122070311,526.1500244140625,945600.0,0.004487090591859921,2.086650434629367,2.249920528959632,57.16577838683419,55.18159995597263,-4.007902763057928,-8.350730762866533,15.483661225885953,25.634206375827716,23.508744087903082,8.549987792968864,1.43882042218263,6.881994628906341,-7.601023248654997,21.36501250646768,-0.359514309874271,14.123503567686953,-21.16000366210949,60.578269716500486,-1.6180419422021615,7.241508938780663,6,-3.694992065429801,-8.019989013671989,18.872497558593636,26.88497924804676,20.349975585937273,3,0.06412902470022774,-1.8376482246821124,525.9500122070311,1.1316552741361925,527.4000244140625,1.1326565042326495,537.2999877929689,0.06412902470022774
10909,2023-06-23,524.2100219726561,529.719970703125,522.4600219726561,523.2000122070311,3779700.0,-0.0077605489293868235,-4.831306990881551,0.46760292746331145,53.09977882297363,56.22292567657867,1.6726045709026494,-3.3605976569940594,18.20981150544651,29.396086630624154,22.297477422437524,7.259948730468864,2.2913270802522447,2.1075180053709346,-11.506166123086928,15.721202133828797,-4.6993240588579965,8.914360069599866,-14.265626220702984,48.84058616776134,-13.128940024196105,6.806842064228919,6,0.4049835205079262,-3.9200134277342613,21.779968261718864,30.98495483398449,21.630004882812727,4,0.09025008217233532,2.086650434629367,528.3099975585939,-1.8376482246821124,525.9500122070311,1.1316552741361925,527.4000244140625,0.09025008217233532
10910,2023-06-26,522.030029296875,526.1799926757811,515.8800048828125,523.02001953125,956900.0,-0.004158624567263347,1.8180785865772153,-0.9801788735798888,52.60299861756699,56.89566219685022,4.979841031475871,-1.129014322876742,18.582558212736103,31.125432811625615,21.845920966537896,10.299987792968636,2.651596163247632,-0.14197540283203125,-13.73840410880382,13.454453303139815,-6.940189755817983,6.65623895015392,-9.514783837890604,62.94435443789625,1.466142939816251,6.798214352985914,6,2.5849761962890625,-1.740020751953125,21.327468872070312,31.01995849609375,31.72998046875,0,0.09363435263196052,-4.831306990881551,524.2100219726561,2.086650434629367,528.3099975585939,-1.8376482246821124,525.9500122070311,0.09363435263196052
10911,2023-06-27,509.6199951171875,522.3099975585939,503.30999755859375,520.3400268554689,2036000.0,-0.023772644260336206,1.5920920608354008,10.828421701603075,45.65216348728545,56.342802699332495,16.96858442439725,10.861272584661151,29.077703376586783,42.73616166499812,22.431732918211516,19.000000000000114,3.6368128190198377,-11.932008361816429,-26.64283834440164,2.778821620768838,-19.287423353109034,-4.576593370523824,32.460021972656364,23.249794225726607,-37.16138174170675,7.35541499129262,6,13.07501220703125,10.670013427734375,32.63749694824219,43.42999267578125,38.760009765625,1,0.1271339010402157,1.8180785865772153,522.030029296875,-4.831306990881551,524.2100219726561,2.086650434629367,528.3099975585939,0.1271339010402157
10912,2023-06-28,510.1499938964844,511.4100036621094,506.6499938964844,511.3999938964844,1395200.0,0.0010399881958615964,6.4959630911188,0.11660413238668266,42.65576855039123,54.749662285081854,15.584903787600183,10.55171969386629,26.607232104121067,41.40645489318035,22.61907432846252,4.760009765625,4.531191914276405,-11.198510742187523,-26.439448318828,4.042426834452954,-18.818979530507704,-3.5780419538673414,31.15462280273448,25.627559805986426,-32.69432614359977,7.62046878832023,6,12.545013427734375,10.1400146484375,29.587493896484375,42.899993896484375,38.490020751953125,2,0.09775561350861217,1.5920920608354008,509.6199951171875,1.8180785865772153,522.030029296875,-4.831306990881551,524.2100219726561,0.09775561350861217
10913,2023-06-29,514.3900146484375,515.1500244140625,506.0799865722656,510.0,999200.0,0.008311321773363467,2.069368997211608,-3.51201171875,49.39505776361142,53.57010890650663,11.674284530039131,7.145071668314699,20.556569441449142,36.37224549744485,22.174300536636636,9.070037841796875,4.899925380086643,-7.2549911499023665,-21.647298295540395,7.137315995735662,-14.451144722721324,-0.05883757708340909,26.15470966796886,41.95391274806391,-20.55724135523733,7.196153572819,6,8.30499267578125,5.899993896484375,25.34747314453125,38.65997314453125,37.399963378906364,3,0.09226454555097985,6.4959630911188,510.1499938964844,1.5920920608354008,509.6199951171875,1.8180785865772153,522.030029296875,0.09226454555097985
10914,2023-06-30,521.75,523.6099853515625,515.9400024414061,516.47998046875,1315500.0,0.014308180839382567,-1.4157519367922753,1.200456024247143,52.363931762794515,52.67118312787506,2.4807680334496354,-0.029782822090965055,11.59338974706418,28.43786638039751,22.045454484693472,9.219970703125,4.872158286490276,-0.013505554199241487,-14.366263216390735,14.339252107992252,-7.189884385294931,7.162873276896448,18.050029781250146,80.62967371404515,15.494981750160363,7.1763788310957395,6,-4.70001220703125,-1.459991455078125,16.942489624023438,31.29998779296875,34.030029296875,4,0.05157637401922588,2.069368997211608,514.3900146484375,6.4959630911188,510.1499938964844,1.5920920608354008,509.6199951171875,0.05157637401922588
10915,2023-07-03,519.1099853515625,521.260009765625,515.3599853515625,519.3400268554689,616200.0,-0.005059922661116434,1.8992696789286625,-0.04365097748542878,46.84745318380396,51.34693728916184,2.5358552374606234,2.6657841508201727,13.017486658763687,30.370852987225362,22.329700003712595,6.3900146484375,4.700556239244065,-2.602018737792946,-16.986661485475565,11.782624009889673,-9.794340111634256,4.590302636048364,19.960243785234525,77.83249898525233,15.352474184648685,7.192321373841296,7,-2.22998046875,2.7600250244140625,9.0625,26.725006103515625,28.470031738281364,0,0.05149205805741475,-1.4157519367922753,521.75,2.069368997211608,514.3900146484375,6.4959630911188,510.1499938964844,0.05149205805741475
10916,2023-07-05,520.5999755859375,523.5599975585939,518.1400146484375,520.22998046875,1432800.0,0.002870278508254609,-1.3824484211091639,-1.6083841867861512,46.20313824806801,49.5540076470366,-0.022530405919724217,1.407022066235072,10.118454868308504,28.237912968117485,22.295098646764405,5.419982910156364,3.0594626524283512,-1.2130264282226335,-15.533299149520644,13.107246293075434,-8.373162788871696,5.947109932426429,17.755048919295405,82.82937835010088,22.94512383844601,7.160136360649026,7,-3.944976806640625,1.2700347900390625,6.4225311279296875,25.235015869140625,26.6800537109375,2,0.06369580433108113,1.8992696789286625,519.1099853515625,-1.4157519367922753,521.75,2.069368997211608,514.3900146484375,0.06369580433108113
10917,2023-07-06,517.3200073242189,519.0700073242189,509.0199890136719,514.7899780273439,1506400.0,-0.0063003619199694105,2.333323211466089,6.838007258330584,47.97454393572945,48.53275937469162,2.1283533684651275,5.028276770389198,11.83775347578819,31.013792673399735,22.412894180518485,11.579986572265625,0.9501239531929286,-4.545994567870935,-18.787362036134255,9.695372900392385,-11.666678302002538,2.5746891662606686,20.334116642081312,64.11877658102195,1.765905331477967,7.1206837341316485,7,-0.8050231933594887,4.550003051757699,9.702499389648324,28.51498413085926,26.460021972656136,3,0.060040201652451275,-1.3824484211091639,520.5999755859375,1.8992696789286625,519.1099853515625,-1.4157519367922753,521.75,0.060040201652451275
10918,2023-07-07,513.72998046875,519.4600219726561,513.3099975585939,515.0,1020700.0,-0.006939663660096795,-4.829447497830902,-0.5019781916433466,31.479542849408688,46.130510933184404,3.8361173094001515,8.498787900328807,14.628822987807894,34.03413931784519,22.518334562586954,6.150024414062273,-0.5356334419341238,-7.783518981933639,-22.47980529184383,6.91276732797661,-15.131662136888735,-0.43537582697854305,23.23726096939606,32.28233473127163,-24.92360687642612,7.348143154955121,7,1.0150146484375,8.140029907226562,13.292526245117188,32.105010986328125,26.610046386718864,4,0.06795405272597499,2.333323211466089,517.3200073242189,-1.3824484211091639,520.5999755859375,1.8992696789286625,519.1099853515625,0.06795405272597499
10919,2023-07-10,516.8499755859375,518.9199829101561,511.1900024414063,512.489990234375,1026600.0,0.006073219854408007,-1.2212712221130784,-3.433006535947712,32.566048613777895,43.90418315498562,-0.4891305812780047,5.8022913473673725,11.221280670120109,30.299500610297855,22.673545140939535,7.7299804687498295,-2.2253030280459143,-4.743522644042969,-19.313123166422088,9.82607787833615,-12.028322905232585,2.5412776171466476,19.444120974617476,53.85132029375733,-0.3077391335356978,7.284800261189563,7,-3.389984130859375,5.84503173828125,7.685028076171875,28.985015869140625,17.580017089843636,0,0.06760182662637426,-4.829447497830902,513.72998046875,2.333323211466089,517.3200073242189,-1.3824484211091639,520.5999755859375,0.06760182662637426
10920,2023-07-11,519.260009765625,520.1300048828125,515.27001953125,516.2999877929689,1310900.0,0.004662927916278425,1.0680735017206675,0.6789064031133373,42.0445570659242,43.50333799705659,-3.725153228823274,3.665236542011826,8.226941985388748,27.338801763669608,22.761518934777637,4.8599853515625,-3.625704630726659,-2.3874893188476562,-16.911754376526574,12.136775738831261,-9.649621847687058,4.874643209991746,16.374404814890795,70.42651123839534,16.05798570394022,7.262132528839455,7,-4.4150238037109375,3.43499755859375,3.4499969482421875,26.574981689453125,9.6099853515625,1,0.07033089173906104,-1.2212712221130784,516.8499755859375,-4.829447497830902,513.72998046875,2.333323211466089,517.3200073242189,0.07033089173906104
10921,2023-07-12,525.9199829101561,529.530029296875,523.989990234375,525.7100219726561,1678200.0,0.01282589265354206,-2.0356175378751766,0.07093222261171067,49.97336411258102,44.316404170633234,-8.74997245732277,-2.971454137359501,0.6650200524283036,20.235547571498387,22.79388368295095,10.27001953125,-4.348133047239003,4.160984802245935,-10.463194641367068,18.785164245858994,-3.1511049195605665,11.473074524052436,9.067943329921263,82.39863824316647,26.805935108050335,7.312089721806527,7,-8.114974975585824,-3.2249755859373863,-3.209976196288949,19.91500854492199,10.0400390625,2,0.04118503742685875,1.0680735017206675,519.260009765625,-1.2212712221130784,516.8499755859375,-4.829447497830902,513.72998046875,0.04118503742685875
10922,2023-07-13,526.6500244140625,536.4500122070311,524.030029296875,535.0,1364200.0,0.0013881227708190114,1.20799696180558,-39.76918604651163,48.48376727274339,44.2151496716479,-7.703446476704812,-3.8517170455766063,-0.7707598419090118,19.209666024618286,22.85555465879779,12.419982910156136,-4.897197009003435,4.861024475097679,-9.802629191442179,19.524678141637537,-2.47080235817225,12.192851308367608,-23.34002685546875,61.20354709322012,5.9836553100888,7.331826833269939,7,-3.9150238037109375,-3.95501708984375,-4.422515869140625,19.184967041015625,5.72998046875,3,0.0391721331557231,-2.0356175378751766,525.9199829101561,1.0680735017206675,519.260009765625,-1.2212712221130784,516.8499755859375,0.0391721331557231
10923,2023-07-14,529.3599853515625,531.9199829101561,525.3099975585939,529.6699829101561,953000.0,0.005145658049698243,1.7484360526349536,0.037125564668202694,54.82657904762352,44.48877714774,-9.014583523565989,-6.1492217412751415,-4.018646749143954,16.18276963091955,22.63676302364442,6.609985351562273,-3.78056456610409,7.108985900878906,-7.9111646456660765,22.12913644742389,-0.4010893723935851,14.619061174151398,-25.387187499999982,71.93181269028199,15.247963264548517,7.510075273272483,7,-6.6249847412109375,-6.66497802734375,-7.382476806640625,16.475006103515625,2.9000244140625,4,0.02724052505732133,1.20799696180558,526.6500244140625,-2.0356175378751766,525.9199829101561,1.0680735017206675,519.260009765625,0.02724052505732133
10924,2023-07-17,525.260009765625,527.1300048828125,519.260009765625,526.3200073242189,1290800.0,-0.007745155847423191,4.873146735293448,3.4193738925001442,52.9220004770613,45.16372684699082,-4.877247443189276,-2.9776853505539975,-0.7280995678595445,20.08133753243567,23.320754122902816,10.0999755859375,-2.4263662798379073,3.5015090942382585,-10.343291604320939,17.3463097927974,-3.4208912550412833,10.4239094435178,-20.63766762695309,47.16710901320725,-8.364414961911237,6.922400349279576,7,-2.5250091552734375,-2.56500244140625,-2.4925003051757812,20.574981689453125,1.7899780273438637,0,0.02870962344263117,1.7484360526349536,529.3599853515625,1.20799696180558,526.6500244140625,-2.0356175378751766,525.9199829101561,0.02870962344263117
10925,2023-07-18,523.6799926757811,525.7899780273439,519.719970703125,525.530029296875,1461100.0,-0.0030080665964821174,4.122511524890794,1.7453215869176375,65.8190782922791,47.34327574079205,-2.8840955655605285,-2.6038634193872667,0.16153676011640528,21.486556549476518,24.52833480501685,6.070007324218864,-1.9323010890196883,2.60249176025377,-9.214997522842623,14.41998104335022,-3.3062528812944265,8.511236401801966,-18.42109713574206,25.712520549209316,-32.50195092054979,5.908744641548218,7,-0.9449920654295738,-0.9849853515623863,-0.9124832153319176,22.15499877929699,21.559997558593864,1,0.020527803525722144,4.873146735293448,525.260009765625,1.7484360526349536,529.3599853515625,1.20799696180558,526.6500244140625,0.020527803525722144
10926,2023-07-19,535.5499877929689,539.4199829101561,526.9500122070311,526.989990234375,1715400.0,0.022666504894596207,-1.886582789971455,-4.626934116327183,72.76801223766942,50.098105552118724,-13.868876388014883,-14.57947490564618,-12.29899864115464,9.46829618313518,23.898847833038282,15.739990234375,-1.928540718589261,14.06498870849623,0.8500889883376885,27.279888428654772,7.4575388484169025,20.672438568575558,-29.667269919589955,80.8035700769914,17.704217687083585,6.607449860079272,7,-10.244995117187614,-12.854980468750114,-15.119987487793082,10.285003662109261,2.4600219726561363,2,-0.01247314504349073,4.122511524890794,523.6799926757811,4.873146735293448,525.260009765625,1.7484360526349536,529.3599853515625,-0.01247314504349073
10927,2023-07-20,538.27001953125,541.5900268554689,530.4600219726561,537.3300170898439,1147400.0,0.005078950238595947,1.9366701290753476,0.10981340064313627,72.0051608781141,54.60095199975266,-14.868176395925047,-17.211648492254312,-15.46763561181433,6.744603308798332,23.296116000312946,11.130004882812727,-1.0967396268364382,16.169020080566384,1.0643263548159894,31.27371380631672,8.616673217691186,23.72136694344158,-31.045811056399998,85.13208784901079,18.558321388664382,7.552346862875176,7,-11.880004882812386,-15.57501220703125,-17.84001922607422,7.564971923828125,3.3200073242188637,3,-0.004291521865931736,-1.886582789971455,535.5499877929689,4.122511524890794,523.6799926757811,4.873146735293448,525.260009765625,-0.004291521865931736
10928,2023-07-21,562.1900024414061,564.719970703125,530.8900146484375,538.6599731445311,2755800.0,0.04443863124865599,1.366561489951264,25.03188104668831,78.55125547803817,59.710419429114914,-34.85676836696564,-40.5418884258587,-39.31219497934626,-17.01699163914043,23.12971866677152,33.8299560546875,0.38443772273012655,38.395002746581895,15.022032814585486,61.7679726785783,26.708517780583747,50.08148771258004,-52.90384486371903,94.43473287362222,28.414589939669057,11.686484965998202,7,-22.195007324218636,-28.17501831054676,-41.085006713867074,-16.35501098632801,-17.0,4,-0.0530247735269902,1.9366701290753476,538.27001953125,-1.886582789971455,535.5499877929689,4.122511524890794,523.6799926757811,-0.0530247735269902
10929,2023-07-24,571.52001953125,572.5599975585938,559.1199951171875,560.0,3196700.0,0.016595843130128074,-1.0240922878941079,0.48958798078419574,83.80855862240566,64.35086404650174,-39.80189869154367,-48.63960742986819,-48.419422720054854,-26.13930626339959,23.099198226140917,13.44000244140625,2.381862600011573,45.359519958496094,13.701817253015179,77.01722266397695,29.530668605755636,61.18837131123655,-57.79915690352789,98.03183667906082,32.1217841117773,15.82885135274044,7,-25.610015869140625,-33.58502197265625,-51.75752258300781,-25.685028076171875,-16.110046386718864,0,-0.06869402369811184,1.366561489951264,562.1900024414061,1.9366701290753476,538.27001953125,-1.886582789971455,535.5499877929689,-0.06869402369811184
10930,2023-07-25,570.9099731445312,580.0900268554688,554.2999877929689,555.47998046875,3073900.0,-0.0010674103546173264,-1.8993896476836702,1.3394068155808927,82.82653939802796,68.00121685599585,-34.749055309619166,-46.56737133520869,-47.46947894712616,-25.271262758689772,22.836351996463726,25.790039062499886,6.086097384242635,42.30547637939458,4.955100287383743,79.65585247140541,23.630288333389103,60.98066442539999,-51.30519702372203,82.72478136923621,18.171901955931787,18.67518804600542,7,-21.234954833984375,-29.2099609375,-49.082489013671875,-25.074981689453125,-11.90997314453125,1,-0.0768246963877417,-1.0240922878941079,571.52001953125,1.366561489951264,562.1900024414061,1.9366701290753476,538.27001953125,-0.0768246963877417
10931,2023-07-26,574.4099731445312,575.0,554.9600219726561,554.9600219726561,3559300.0,0.006130563774744191,-1.0606712942623546,1.2605288661221172,87.14371715939464,72.29676684340154,-34.24905921376762,-47.39453648397762,-50.41620188829245,-28.653637693317023,21.949359716789,20.039978027343864,9.946937511080364,42.56597747802732,1.1328769972138844,83.99907795884076,21.849427237620603,63.28252771843404,-47.546966935562864,88.55520219200189,22.958168815286072,20.716550240406733,7,-24.734954833984375,-32.7099609375,-50.594970703125,-28.574981689453125,-17.30999755859375,2,-0.050782514708909154,-1.8993896476836702,570.9099731445312,-1.0240922878941079,571.52001953125,1.366561489951264,562.1900024414061,-0.050782514708909154
10932,2023-07-27,560.02001953125,577.4000244140625,559.3800048828125,575.4000244140625,2260900.0,-0.025051712689641126,-1.1632632126554268,-0.7907477374571609,76.40617579512798,74.69449981534648,-16.346820436930216,-30.648233066684497,-35.5975045533537,-14.399230598852,21.056166637738126,18.02001953125,12.853480070247201,25.682522583007767,-16.252869475154853,67.61791464117039,4.7148265539264,46.650218612089134,-26.76977084470161,59.20731230763696,-10.165774089008671,20.967696029081317,7,-10.345001220703125,-18.32000732421875,-37.56751251220703,-14.185028076171875,-2.800048828125,3,-0.039302183847013006,-1.0606712942623546,574.4099731445312,-1.8993896476836702,570.9099731445312,-1.0240922878941079,571.52001953125,-0.039302183847013006
10933,2023-07-28,561.8499755859375,565.6900024414062,553.77001953125,562.4099731445311,1642800.0,0.003267661852908832,2.3482833997685484,0.036410752978332676,76.0537329972959,77.26469231759476,-14.620954142653773,-30.293463783524203,-36.84191807657919,-16.34077865825236,20.299518853152698,11.91998291015625,15.075500132545585,25.139480590820312,-17.409941557943625,67.68890273958431,3.8647695164382867,46.41419166520234,-22.978953519118704,30.698912637659515,-38.95887656786242,21.27471107438199,7,-11.944976806640625,-20.14996337890625,-39.39746856689453,-16.014984130859375,-19.8399658203125,4,-0.036059356787085606,-1.1632632126554268,560.02001953125,-1.0606712942623546,574.4099731445312,-1.8993896476836702,570.9099731445312,-0.036059356787085606
10934,2023-07-31,548.6599731445311,557.6799926757811,546.4199829101561,557.4199829101561,2144800.0,-0.02347602209584665,1.4267185814632606,15.642942779294728,65.13278640009892,77.18843766290809,2.500337316104492,-15.793823144826433,-23.26946572349277,-3.1854786362624736,20.069982282420792,15.429992675781364,17.258939392952243,10.603979492187364,-31.654422548696402,52.86238153307113,-10.52522152825452,31.733180512629247,-4.842670503074373,6.652768965829761,-60.30912648580673,21.129201020441883,7,4.860046386718864,-6.959960937499886,-26.207466125488168,-2.8249816894530113,-11.9599609375,0,-0.006324446602579026,2.3482833997685484,561.8499755859375,-1.1632632126554268,560.02001953125,-1.0606712942623546,574.4099731445312,-0.006324446602579026
10935,2023-08-01,545.8400268554689,550.7000122070311,542.6599731445311,546.530029296875,1517500.0,-0.005139697494060513,-1.2808266022560277,0.07876731417740683,60.67527308838143,75.84479997965386,9.827747594479888,-11.45600780043867,-20.152237011359944,-0.5115101700953346,19.679727673559004,8.0400390625,18.954262015805398,6.4475311279297784,-34.970326108867425,47.865388364726925,-14.261397490468767,27.156459746328323,34.249999999999886,9.153854397810811,-53.548068078696474,20.708928618398577,8,9.434997558593636,-4.140014648437614,-23.387519836425895,-0.005035400390738687,-14.180053710937727,1,0.017532511025609043,1.4267185814632606,548.6599731445311,2.3482833997685484,561.8499755859375,-1.1632632126554268,560.02001953125,0.017532511025609043
10936,2023-08-02,553.760009765625,555.8900146484375,542.6099853515625,543.9000244140625,1398700.0,0.014509714422707987,-1.1350420473167238,-14.289783281736101,63.48891477661311,74.89855041282041,5.3221877031026,-17.670314220988757,-27.80057176828268,-8.508309526391258,19.601283848973882,13.280029296875,21.501150711419427,12.709512329101585,-28.192480979522088,53.6115056377252,-7.741484325210195,33.160508983413365,25.581416015624995,32.049473684210525,-29.567932689237246,20.45099665431181,8,1.730010986328125,-12.05999755859375,-31.30750274658203,-7.925018310546875,-35.489990234375,2,0.009462565266482148,-1.2808266022560277,545.8400268554689,1.4267185814632606,548.6599731445311,2.3482833997685484,561.8499755859375,0.009462565266482148
10937,2023-08-03,548.3800048828125,552.7100219726561,545.3099975585939,550.2899780273439,1103200.0,-0.009715408819588767,1.1925800005425362,-0.19370953165043928,59.218706735172525,72.7504894413909,13.73107847770109,-10.37604829091822,-22.25870472540271,-3.0874134784055514,18.974625074048802,8.450012207031136,23.64881048932557,5.7765075683594205,-33.664244439408776,45.21725957612756,-13.943868435524678,25.49688357224352,29.492163281249987,25.000066112555302,-33.85390861207863,19.72037600388408,8,12.970001220703125,-5.2949981689453125,-26.887496948242188,-2.545013427734375,-33.440002441406364,3,0.015901328687190963,-1.1350420473167238,553.760009765625,-1.2808266022560277,545.8400268554689,1.4267185814632606,548.6599731445311,0.015901328687190963
10938,2023-08-04,548.6400146484375,554.989990234375,546.77001953125,547.510009765625,1102200.0,0.00047414158669134565,-5.2988634769187595,-0.5916339117374141,61.770045069681636,70.30176571331046,12.6803459576347,-8.312788555956558,-22.224119680249487,-3.2683592601113105,18.4046587478514,8.219970703125,24.432483141594503,4.291015625,-32.78868631872854,41.37071756872848,-14.248835346864212,22.83086659686421,27.821666203125005,40.01344635834575,-19.47948802990937,18.53985097186425,8,12.709991455078125,-5.5550079345703125,-27.147506713867188,-2.805023193359375,-37.6500244140625,4,0.015638589650055712,1.1925800005425362,548.3800048828125,-1.1350420473167238,553.760009765625,-1.2808266022560277,545.8400268554689,0.015638589650055712
10939,2023-08-07,551.7899780273439,554.5,546.8599853515625,550.0,737300.0,0.00574140291412184,1.1192763842917488,1.5840445068597744,63.931021548960175,68.2022637300807,7.1938668729393385,-9.181670184481277,-24.57323101288614,-6.550066429963522,17.677616277217407,7.6400146484375,25.34472065826185,5.693978881836074,-29.155855663145644,40.54381342681779,-11.730938390654842,23.11889615432699,23.317635004218687,69.12629837301309,5.13893751425821,17.424917272490873,8,8.215026855468636,-7.234970092773551,-30.29747009277355,-5.954986572265739,-40.88998413085949,0,-0.017724077368498792,-5.2988634769187595,548.6400146484375,1.1925800005425362,548.3800048828125,-1.1350420473167238,553.760009765625,-0.017724077368498792
10940,2023-08-08,555.780029296875,556.9000244140625,545.6099853515625,553.1699829101561,1002100.0,0.00723110500084756,3.655651057724979,1.4581443720803065,60.875203018620276,65.28353993666133,0.9297014093696134,-10.851829475287104,-28.019354267640892,-10.438272477956843,17.098989757705034,11.2900390625,23.571405082709475,7.858029174804642,-24.83142387968212,40.547482229291404,-8.486697352438682,24.202755702047966,18.027678627487603,92.1624068885396,29.050431461248394,16.344726527243367,8,4.2249755859375,-11.225021362304688,-37.11003112792969,-9.945037841796875,-40.1400146484375,1,-0.03433015956687446,1.1192763842917488,551.7899780273439,-5.2988634769187595,548.6400146484375,1.1925800005425362,548.3800048828125,-0.03433015956687446
10941,2023-08-09,547.5800170898439,556.3900146484375,547.3699951171875,554.77001953125,947100.0,-0.014754060554145965,-1.3705557293295798,-2.7547412482752147,54.72637031739676,62.874672661357856,5.502273527567468,-0.9970177714477586,-19.403972775265743,-2.4128312715464517,17.44460386148615,9.02001953125,19.98492898855295,-1.4249847412107783,-32.437450678652795,29.587481196231238,-16.931217709931843,14.081248227510287,24.97978193160668,19.585973005566544,-39.05765387322657,15.506232968721022,8,6.569976806640511,-3.025009155273551,-28.205009460449332,-7.970031738281364,-32.049987792968864,2,-0.02907345675235018,3.655651057724979,555.780029296875,1.1192763842917488,551.7899780273439,-5.2988634769187595,548.6400146484375,-0.02907345675235018
10942,2023-08-10,547.280029296875,556.77001953125,545.5900268554689,550.3699951171875,1168400.0,-0.0005478428423358883,-2.4559639258896753,0.42975866079236,40.04274991868228,58.873452319289676,4.252211404212517,0.977900805596505,-18.432080207765352,-2.1352514728134793,18.36610179733545,11.179992675781136,16.303979118876782,-2.756472778320358,-31.9576718041028,26.444726247462086,-17.35707229121158,11.844126734570864,24.081777177780054,14.942553547432269,-37.55551237750693,14.600599512891211,8,2.864959716796875,-2.7250213623046875,-28.01752471923828,-9.805023193359375,-39.550018310546875,3,-0.05300761623422656,-1.3705557293295798,547.5800170898439,3.655651057724979,555.780029296875,1.1192763842917488,551.7899780273439,-0.05300761623422656
10943,2023-08-11,543.780029296875,547.2899780273439,540.8900146484375,543.0,925100.0,-0.006395263507964377,-1.5599853515625455,-0.2524394579860151,29.910179905405926,54.9598293754349,5.497559719514356,5.916971584592943,-14.101302761571446,1.2701871347967426,19.15328174693765,6.399963378906364,11.54433199290088,-6.977474975585892,-34.70396180303317,20.749011851861383,-20.840718389309586,6.885768438137802,26.431704332856384,18.05129847355018,-27.502019170065733,13.863243413723637,8,5.114990234375,1.8599853515625,-24.58753204345703,-6.305023193359375,-35.0400390625,4,-0.05303620085636451,-2.4559639258896753,547.280029296875,-1.3705557293295798,547.5800170898439,3.655651057724979,555.780029296875,-0.05303620085636451
10944,2023-08-14,540.3400268554689,542.2999877929689,538.3499755859375,540.75,1068400.0,-0.006326091904945819,1.2507520823551106,-0.5255868544599481,28.732433359716538,51.4106249611388,8.530319936769388,11.11450363255858,-10.205405702922349,4.496786031869192,19.42428347560357,5.4300537109375,8.158976987398773,-11.171478271484261,-36.71249628215128,14.369539739182756,-23.941987276817713,1.5990307338491903,28.112403635384908,10.72801095010656,-28.879001326924232,12.770509005333505,8,7.284973144531136,5.299987792968636,-22.032524108886832,-2.8650207519532387,-35.450012207031364,0,-0.05431771692335585,-1.5599853515625455,543.780029296875,-2.4559639258896753,547.280029296875,-1.3705557293295798,547.5800170898439,-0.05431771692335585
10945,2023-08-15,534.4299926757811,538.969970703125,532.1400146484375,535.8200073242189,894600.0,-0.010937620546235371,-1.2881037091563408,3.3905017120753373,23.088294020880696,46.92166709939075,14.138440592240272,18.836975872748212,-3.923253594956236,10.194885483777284,19.486201595201024,8.200012207031364,4.325438554811512,-17.61901245117201,-41.06004243640393,5.82201753405991,-29.339527443787915,-5.898497458556108,31.614241422679356,9.2975134931526,-23.121597130310384,11.72051499261595,8,10.090026855468864,13.250030517578239,-16.3524932861327,-1.9299926757811363,-32.83999633789051,1,-0.044028215298110185,1.2507520823551106,540.3400268554689,-1.5599853515625455,543.780029296875,-2.4559639258896753,547.280029296875,-0.044028215298110185
10946,2023-08-16,528.8699951171875,531.1400146484375,526.75,530.0900268554689,980700.0,-0.010403603156244778,1.6445813034286239,0.8777114253095017,26.203172151908092,43.25327436791692,17.65288418491275,25.16087682738555,2.0022175782944487,15.494574255389011,20.48487375014957,7.679992675781136,2.1036545462146705,-22.845010375976585,-47.43793524253908,1.747914490585913,-35.141472809257834,-10.548547942695336,33.78381703627065,7.0619378344529204,-21.06114335544654,12.296462433281274,8,12.95501708984375,20.805023193359375,-10.099998474121094,-0.019989013671875,-26.079986572265625,2,-0.025015562597417662,-1.2881037091563408,534.4299926757811,1.2507520823551106,540.3400268554689,-1.5599853515625455,543.780029296875,-0.025015562597417662
10947,2023-08-17,535.9600219726561,538.239990234375,529.8599853515625,530.8499755859375,1257000.0,0.013405991871211498,-1.3638852302368223,-4.188453649506745,31.692868357972515,39.911365844393686,9.628330491099632,18.85565679071567,-4.557621443719768,8.133804803479393,21.388219649298062,9.3699951171875,0.7440545458763381,-15.639483642578284,-40.518313505348715,9.239346220192147,-28.078898573963556,-3.200068711193012,22.385332722387034,44.8394928192975,16.338239753664475,12.439414931385242,8,5.864990234375114,13.714996337890739,-15.710014343261605,-7.110015869140511,-30.30001831054676,3,-0.038118501078842515,1.6445813034286239,528.8699951171875,-1.2881037091563408,534.4299926757811,1.2507520823551106,540.3400268554689,-0.038118501078842515
10948,2023-08-18,532.3800048828125,535.8800048828125,528.1400146484375,533.1400146484375,1093700.0,-0.006679634568016901,1.4807699831761807,-0.1487285453220773,36.677611698764174,36.88320919437191,11.911979765830097,21.173449646994982,-0.6238013402078195,11.364745836669272,20.74020013245514,7.820007324218636,-1.8718820511068088,-17.729000854492142,-43.49246180426405,8.03446009527977,-30.610731329378154,-4.84727037960613,22.173907248825458,36.205847604318905,4.736804417120624,12.881730474885964,8,9.44500732421875,17.295013427734375,-9.665000915527344,-3.529998779296875,-30.790008544921875,4,-0.04630150206694994,-1.3638852302368223,535.9600219726561,1.6445813034286239,528.8699951171875,-1.2881037091563408,534.4299926757811,-0.04630150206694994
10949,2023-08-21,532.260009765625,536.5599975585939,530.3499755859375,536.5599975585939,903800.0,-0.00022539373396246454,1.8883905125547256,5.657805974943933,38.37329005138842,34.382996642457265,10.024494922305394,19.185000609468716,0.03417373675961244,11.250538522688203,19.664543351829202,6.210021972656364,-3.7480054003142413,-15.88599548339846,-40.7474149614286,8.975423994631683,-28.316705222413475,-3.4552857443834455,18.957432910216426,45.090204383353644,10.35236747971684,12.430709739015057,8,9.5,17.415008544921875,-9.545005798339844,-3.910003662109375,-33.970001220703125,0,-0.04418896610625844,1.4807699831761807,532.3800048828125,-1.3638852302368223,535.9600219726561,1.6445813034286239,528.8699951171875,-0.04418896610625844
10950,2023-08-22,527.0499877929689,533.2999877929689,526.3499755859375,531.0,960700.0,-0.009788490356339774,-1.5981176202156606,0.9186100977984192,26.01906782679596,31.193296365723842,11.991630532622708,22.072324730643118,5.638269867336362,16.178993892727362,18.11824572157527,6.950012207031364,-6.190898235520194,-18.903018188476494,-43.036799492322075,5.230763115369086,-30.969908840399285,-6.836127536553704,21.23136176177161,5.887395665432206,-27.984671615117595,12.066890651922789,8,14.510009765624886,22.85501098632801,-4.334983825683707,1.3000183105467613,-24.02999877929699,1,-0.04204529676079993,1.8883905125547256,532.260009765625,1.4807699831761807,532.3800048828125,-1.3638852302368223,535.9600219726561,-0.04204529676079993
10951,2023-08-23,545.239990234375,547.6500244140625,538.1799926757811,541.3099975585939,1769100.0,0.034512859999441536,1.1645635842384172,-0.994931779903271,47.70802258920472,32.04499332911523,-7.3367494624812934,1.6705826756000306,-12.11579530314907,-2.3145219396419634,16.83524016614805,20.600036621093636,-8.895728229309611,0.7454833984375,-19.332009453480964,20.822976250355964,-9.293263027521789,10.784229824396789,-18.8900146484375,88.68531147916786,51.4730760688995,10.038746425959259,8,-8.239990234375,7.980010986328125,-22.524986267089844,-16.889984130859375,-39.069976806640625,2,-0.08005647912531344,-1.5981176202156606,527.0499877929689,1.8883905125547256,532.260009765625,1.4807699831761807,532.3800048828125,-0.08005647912531344
10952,2023-08-24,538.010009765625,549.6199951171875,537.9199829101561,545.2000122070311,1326200.0,-0.013260180100953645,-2.175013043370174,-1.829520570283768,42.957471965269725,33.49469244687787,-1.7433364737894408,7.554400428021722,-4.600983507592446,4.352861643833421,15.416552989723847,11.700012207031364,-11.78578918964979,-5.383996582031273,-24.254956157097354,13.486962993034808,-14.819476369564313,4.051483205501768,-11.6600341796875,50.10753929118492,12.702309338729592,9.43547978753304,8,-0.0250244140625,15.209991455078125,-14.010009765625,-11.55999755859375,-42.220001220703125,3,-0.06546346830246919,1.1645635842384172,545.239990234375,-1.5981176202156606,527.0499877929689,1.8883905125547256,532.260009765625,-0.06546346830246919
10953,2023-08-25,541.5900268554689,544.0499877929689,535.9600219726561,538.7899780273439,749800.0,0.006654183053961038,1.0958540210620114,-0.3894364224412418,43.28067754521735,35.11116402304462,-6.332616912340313,2.5072850009115655,-7.657525918325746,0.3259465407879816,14.397125801681462,8.089965820312727,-13.476297446468834,-0.7909820556639033,-17.54709995145447,15.965135840126663,-9.169041003559187,7.58707689223138,-14.30925048828135,65.49221520448252,30.77349037078541,8.37805894789529,8,-3.6050415039063637,11.629974365234261,-17.04751586914074,-15.140014648437614,-41.980041503906364,4,-0.0663417371290479,-2.175013043370174,538.010009765625,1.1645635842384172,545.239990234375,-1.5981176202156606,527.0499877929689,-0.0663417371290479
10954,2023-08-28,545.1900024414061,546.6300048828125,540.530029296875,544.3200073242189,642700.0,0.006647049257607396,2.2533203125,0.3107071235503591,42.987672542773346,37.3222060810327,-10.250191488708765,-1.4398004413289982,-11.164648002872696,-3.8020894176357842,14.069922736899015,6.0999755859375,-13.650097356774836,2.9824920654295966,-13.570507859396002,19.535491990255196,-5.294007896983203,11.258992027842396,-17.015657324218637,80.96266025977246,51.29972474710726,8.276499962412784,8,-7.205017089843636,8.029998779296989,-8.185012817382699,-13.580017089843636,-42.739990234374886,0,-0.07997213064852815,1.0958540210620114,541.5900268554689,-2.175013043370174,538.010009765625,1.1645635842384172,545.239990234375,-0.07997213064852815
10955,2023-08-29,555.4099731445311,557.469970703125,544.9600219726561,546.239990234375,1291400.0,0.018745704538526198,-1.132998236056237,10.540269398066325,55.04962794784016,40.527367836136264,-19.20030166767856,-11.495430901339887,-21.2416949399867,-14.554811825729303,14.33408816251588,12.509948730468864,-12.530622542247897,12.723965454101403,-4.796183755255129,30.244114663457935,3.9638908494231373,21.48404005877967,-26.37780202734359,90.4230475655394,57.02816173341851,8.760074604678273,8,-13.499999999999886,-2.1899719238280113,-13.487472534179574,-19.87997436523426,-57.38998413085926,1,-0.10284288608686054,2.2533203125,545.1900024414061,1.0958540210620114,541.5900268554689,-2.175013043370174,538.010009765625,-0.10284288608686054
10956,2023-08-30,559.0,562.9400024414061,554.739990234375,557.77001953125,773500.0,0.006463742152744256,-1.2496483590086762,0.13413116259875965,57.25065626708639,43.36712204826003,-20.19013371226572,-15.465697028843238,-24.32498058699025,-18.590111159002277,14.41058570835401,8.200012207031136,-10.823501553007873,16.05199279785154,-2.3022935665377418,34.40627916224082,6.874849615656899,25.22913598004618,-28.26156090765619,85.3965704461139,47.615871824135894,9.177143182194614,8,-14.355010986328125,-7.125,-13.312484741210938,-19.704986572265625,-60.45001220703119,2,-0.10014313235479089,-1.132998236056237,555.4099731445311,2.2533203125,545.1900024414061,1.0958540210620114,541.5900268554689,-0.10014313235479089
10957,2023-08-31,557.0999755859375,563.6900024414062,556.9500122070311,560.4000244140625,1192100.0,-0.003398970329271056,-2.74446441287155,-2.6830091306073838,58.40692419229833,45.78149010309715,-16.73602520039458,-13.574890349595876,-21.88310012905424,-17.135120944853384,14.508015745428649,6.739990234375114,-7.997449957318736,13.715969848632767,-5.57214429139151,33.004083988657044,4.0719127786206855,23.36002691864485,-23.785411425668713,76.23501082918078,34.47325997235066,9.644057070012131,8,-12.079986572265625,-5.2249755859375,-11.412460327148438,-17.804962158203125,-60.969970703125,3,-0.09141978888912505,-1.2496483590086762,559.0,-1.132998236056237,555.4099731445311,2.2533203125,545.1900024414061,-0.09141978888912505
10958,2023-09-01,557.219970703125,565.8599853515625,556.8200073242189,563.4500122070312,1015500.0,0.00021539242944901282,-1.5718403528421487,1.8878634312347415,61.119845088283725,48.30888510719663,-14.485196138090487,-13.722709335934269,-21.524753972362987,-17.736224523574037,14.511968955742272,9.039978027343636,-5.090063838119477,13.406967163085938,-6.736081334517621,33.550015660689496,3.335442914284158,23.478491411887717,-20.8678627147425,65.89013170893915,19.368263753014602,10.071524248801769,9,-11.114990234375,-11.114990234375,-11.532455444335938,-17.924957275390625,-61.069976806640625,4,-0.110243647729797,-2.74446441287155,557.0999755859375,-1.2496483590086762,559.0,-1.132998236056237,555.4099731445311,-0.110243647729797
10959,2023-09-05,542.010009765625,559.6900024414061,541.7000122070311,559.280029296875,1404900.0,-0.027296151855984996,-1.0111766913445208,2.772055293760348,54.44836619942313,51.46769603748854,2.5180466271795012,0.7557407951828736,-5.871155785660903,-3.1481235004957853,13.935871339457625,17.989990234375,-3.2322927266382067,-1.313995361328125,-21.113584345947288,18.485593623291038,-11.213789853637763,8.585799130981513,-2.1169564936609504,1.2831039038800918,-47.88411919615018,9.899794492309592,9,8.899993896484375,4.094970703125,3.7924957275390625,-2.714996337890625,-49.3800048828125,1,-0.07822738261309425,-1.5718403528421487,557.219970703125,-2.74446441287155,557.0999755859375,-1.2496483590086762,559.0,-0.07822738261309425
10960,2023-09-06,536.7000122070311,545.4400024414061,536.0,540.9199829101561,1217900.0,-0.009796862535601525,-2.359434392580299,0.24435239899346886,54.60860268669602,52.234427159432016,10.438582011274093,4.809611425071807,-0.0997983425069151,1.3147300425069943,12.979591260418347,9.440002441406136,-1.7133706553145203,-5.669992065429824,-24.768821350484473,13.428837219624825,-15.219406707957091,3.8794225770974435,29.159973144531364,2.3443153062180135,-49.99472415397349,9.549414642527308,9,14.209991455078239,9.404968261718864,10.910003662109489,2.5950012207032387,-54.140014648437386,2,-0.06381591060368375,-1.0111766913445208,542.010009765625,-1.5718403528421487,557.219970703125,-2.74446441287155,557.0999755859375,-0.06381591060368375
10961,2023-09-07,531.6599731445311,538.72998046875,530.6699829101561,535.239990234375,1079200.0,-0.009390793642381712,-1.8992809704154225,0.8483511715360408,47.40648518591052,52.72876196172544,14.91856315342875,9.060335935024227,5.752620854413749,5.506281554512157,11.820602890854907,8.059997558593864,-0.3634409582365379,-9.91402893066413,-29.421237981497256,9.593180120168995,-19.667633456080694,-0.16042440524756785,33.60281250000014,2.8132712864211875,-48.38936455876582,9.75360452541655,9,16.60501098632824,14.445007324218864,16.82754516601574,7.635040283203239,-48.80996704101551,3,-0.06327349401891924,-2.359434392580299,536.7000122070311,-1.0111766913445208,542.010009765625,-1.5718403528421487,557.219970703125,-0.06327349401891924
10962,2023-09-08,518.27001953125,532.6599731445311,512.780029296875,530.0,1834900.0,-0.02518518280412485,1.3319682401036885,3.2765152160940056,42.390253857902756,52.62982599646826,28.17704697955287,21.255266122877856,19.79902563096789,17.965104611381776,11.259730297788499,19.879943847656136,1.9957526878139333,-21.853482055664017,-43.742970260833545,0.03600614950551062,-32.79822615824878,-10.908737953079253,45.609054003906294,10.342868838698253,-40.99052221427375,10.944744102584753,9,21.04998779296875,21.04998779296875,30.324996948242188,21.024993896484375,-29.730010986328125,4,-0.038049725037379134,-1.8992809704154225,531.6599731445311,-2.359434392580299,536.7000122070311,-1.0111766913445208,542.010009765625,-0.038049725037379134
10963,2023-09-11,514.9400024414061,517.6199951171875,512.8400268554689,515.4099731445311,1555900.0,-0.006425255107088246,-1.0471298619825848,0.04006577030345918,40.971637609421954,52.40582211498477,30.540911694978945,23.51974862332179,23.62364394103645,20.394891216868132,11.196075667241184,5.429992675781136,1.4829362212490196,-23.741497802734443,-48.25878331753256,0.7757877120636749,-36.00014056013356,-11.482855045335327,45.87312843945324,4.604507314204144,-45.55566031405111,12.258642757399073,9,24.380004882812614,24.380004882812614,37.27750396728527,24.35501098632824,-30.17001342773426,0,-0.03652852268111373,1.3319682401036885,518.27001953125,-1.8992809704154225,531.6599731445311,-2.359434392580299,536.7000122070311,-0.03652852268111373
10964,2023-09-12,510.989990234375,515.0,509.3599853515625,515.0,1568000.0,-0.0076708202670282555,1.8129680365296803,8.532467532467532,41.51700712291945,50.90219757888247,32.55274522484967,26.517768552376083,27.795284860004813,23.491442247248187,11.484977468318402,5.6400146484375,1.8194701606965964,-26.22400817871096,-53.662781768131936,1.2147654107100152,-39.94339497342139,-12.50462138400053,46.941154551445265,4.517749752594599,-49.12584576388004,13.719386794710482,9,26.6199951171875,26.6199951171875,41.227516174316406,28.305023193359375,-43.72998046875,1,-0.02904165760876054,-1.0471298619825848,514.9400024414061,1.3319682401036885,518.27001953125,-1.8992809704154225,531.6599731445311,-0.02904165760876054
10965,2023-09-13,510.8999938964844,526.3200073242189,498.010009765625,499.1900024414063,2359100.0,-0.00017612152803492265,-3.0241711763493964,-2.920190258751888,27.573137982482677,47.60469554725984,28.68115712468216,26.09233952309296,28.195542232392654,22.942169832440868,12.669481132180321,28.309997558593864,1.8113209662031977,-25.13750457763672,-54.99048824254248,4.7154790872690455,-40.06399641008966,-10.21101274518378,43.14545813459529,31.655190090473596,-16.83064939260221,14.926491832452884,9,21.035003662109375,21.035003662109375,41.38001251220703,28.39501953125,-41.22998046875,2,-0.03576040170666672,1.8129680365296803,510.989990234375,-1.0471298619825848,514.9400024414061,1.3319682401036885,518.27001953125,-0.03576040170666672
10966,2023-09-14,515.6400146484375,518.219970703125,506.5400085449219,515.1300048828125,1598300.0,0.009277785884870271,3.1199728728901137,0.04355338495177406,34.89942425733152,44.992751110041304,19.15841549254492,21.407938233321147,23.77922469301393,17.49214222943374,13.839827024939346,11.679962158203125,1.5872308346542923,-19.735984802246094,-50.81867801668386,11.346708412191731,-35.27733140946498,-4.19463819502721,32.80189315609664,50.880298746708405,2.4922068616721447,15.541346607218909,9,16.29498291015625,16.29498291015625,36.639991760253906,23.654998779296875,-51.280029296875,3,-0.06415331655825363,-3.0241711763493964,510.8999938964844,1.8129680365296803,510.989990234375,-1.0471298619825848,514.9400024414061,-0.06415331655825363
10967,2023-09-15,515.530029296875,534.1900024414061,509.30999755859375,515.6400146484375,5179500.0,-0.00021329871312936177,-2.964925590895809,-0.21565342269028243,31.54390469521303,41.70653551081122,14.250142415590972,20.984783769700584,24.324048634799738,16.842439189017455,14.499988597314548,24.880004882812386,-0.7277145363671025,-18.82447052001953,-51.14454038690485,13.495599346865845,-34.98450545346225,-2.664435586576815,27.86868870376827,48.424607733483285,2.1091896941905333,16.160034933442677,9,13.319976806640625,16.40496826171875,33.822471618652344,25.344985961914062,-53.72003173828125,4,-0.06339111465132541,3.1199728728901137,515.6400146484375,-3.0241711763493964,510.8999938964844,1.8129680365296803,510.989990234375,-0.06339111465132541
10968,2023-09-18,507.7300109863281,515.510009765625,507.2999877929688,515.510009765625,1300100.0,-0.015130094984350806,1.1105458254064615,70.73668146503884,24.959904889624823,38.43003980972253,15.971300391760906,28.294050151615693,32.592969073582935,24.2435680970367,15.409113187056581,8.230041503906193,-4.057781288015121,-25.391989135742165,-59.839115720487825,9.055137449003553,-42.61555242811505,-8.168425843369278,31.129836190813307,26.86568045440675,-14.444688330424185,17.223563292372848,9,13.9949951171875,24.204986572265625,39.61998748779297,33.14500427246094,-49.470001220703125,0,-0.03779568279630996,-2.964925590895809,515.530029296875,3.1199728728901137,515.6400146484375,-3.0241711763493964,510.8999938964844,-0.03779568279630996
10969,2023-09-19,508.739990234375,509.4100036621094,503.30999755859375,505.2200012207031,1181100.0,0.0019892053378622876,1.5102823808656667,-0.45244081824778865,14.422957919352626,33.964968168906594,10.8909676926678,26.806022380661716,31.97271359057413,23.080021840537142,16.395119042293086,6.100006103515625,-7.698126076954168,-23.206008911132812,-59.3415762567264,12.929558434460773,-41.27379258392966,-5.138225238335963,26.0348732016148,29.657221229711972,-5.215973295894024,18.0677836727968,9,9.6300048828125,23.19500732421875,38.52752685546875,32.13502502441406,-75.55999755859375,1,-0.04711640854036303,1.1105458254064615,507.7300109863281,-2.964925590895809,515.530029296875,3.1199728728901137,515.6400146484375,-0.04711640854036303
10970,2023-09-20,504.8900146484375,511.9200134277344,504.1600036621094,511.3699951171875,1271300.0,-0.0075676684747425504,1.0474913641085102,-1.8409092879498539,8.914194826886245,29.688047017903894,10.900473320558604,30.473076776415837,36.09801665692953,26.59456862044908,17.483771094409654,7.760009765625,-12.079156328649674,-25.947985839843795,-64.0225760115909,12.126604331903366,-44.98528092571735,-6.910690753970243,26.208363420515866,5.116634844585719,-22.400479765456367,19.037295085873573,9,11.209991455078125,27.04498291015625,41.74249267578125,35.98500061035156,-64.73001098632812,2,-0.0745310934877863,1.5102823808656667,508.739990234375,1.1105458254064615,507.7300109863281,-2.964925590895809,515.530029296875,-0.0745310934877863
10971,2023-09-21,501.5899963378906,503.80999755859375,499.55999755859375,502.42999267578125,1606900.0,-0.006536113242098351,1.3611071080405206,0.12962945520307437,8.728621235615307,25.947865615427514,10.601343541436563,31.974632360224632,39.425988914263144,29.346873535208374,17.746806658483784,5.33001708984375,-15.211493918133328,-27.065504455566384,-66.63879640413745,12.507787493004628,-46.85215042985192,-7.2788584812808494,26.19954490072996,5.861965039180248,-14.852677404652479,19.786645974285516,9,14.510009765625,30.345001220703125,44.51002502441406,40.110015869140625,-70.17999267578125,3,-0.06363759872247077,1.0474913641085102,504.8900146484375,1.5102823808656667,508.739990234375,1.1105458254064615,507.7300109863281,-0.06363759872247077
10972,2023-09-22,502.7900085449219,507.1600036621094,501.5700073242188,502.8999938964844,1198000.0,0.002392416546965759,-3.384331841355856,0.13093551316984559,10.171247728376088,22.525600073089088,7.794214952936841,29.513931669006297,38.24491623013341,27.702755591907135,17.765303075855385,5.589996337890568,-18.242725900408004,-24.1044921875,-65.036297466581,16.827313091581004,-44.570394827040445,-3.638589547959498,22.021579546399153,20.250837080264038,5.033693739948566,20.4659026395405,9,13.30999755859375,29.144989013671875,42.96000671386719,38.910003662109375,-68.68002319335938,4,-0.07643354589439066,1.3611071080405206,501.5899963378906,1.0474913641085102,504.8900146484375,1.5102823808656667,508.739990234375,-0.07643354589439066
10973,2023-09-25,505.6600036621094,506.0400085449219,500.3599853515625,501.2300109863281,961500.0,0.005708138722750888,1.1888325708842449,-40.27802441731409,17.538852803293864,19.861360704241797,3.877141207541058,25.101078343267545,35.3402372149078,24.47556110997118,18.024126204697318,5.680023193359375,-20.3414717898072,-19.43799591064453,-60.80568555424543,21.929693732956366,-40.12184073244498,1.2458489111559174,16.471426596642004,49.35273682573152,31.03573468294011,20.683844821800452,9,10.44000244140625,26.274993896484375,40.09001159667969,36.040008544921875,-60.8900146484375,0,-0.08671835973963438,-3.384331841355856,502.7900085449219,1.3611071080405206,501.5899963378906,1.0474913641085102,504.8900146484375,-0.08671835973963438
10974,2023-09-26,501.5899963378906,506.4400024414063,500.8399963378906,503.0,1190000.0,-0.008048901029827915,-2.848796602170874,-0.31828577726953333,17.936076439383797,18.790576088341922,7.2342996547440634,27.128074368225157,39.45972638299236,28.055693025158007,18.07162309879767,5.600006103515682,-21.096915169091403,-21.3280029296875,-62.8325921644348,20.176586305059857,-42.08029754706115,-0.57570831231385,18.129291871548162,16.423917256976935,-3.7518587766214964,20.75229461737367,9,15.285003662109375,30.345001220703125,44.16001892089844,40.110015869140625,-60.480010986328125,1,-0.08638526862301465,1.1888325708842449,505.6600036621094,-3.384331841355856,502.7900085449219,1.3611071080405206,501.5899963378906,-0.08638526862301465
10975,2023-09-27,498.2900085449219,504.5700073242188,494.9200134277344,502.6199951171875,1344300.0,-0.006579054241635518,1.345074365639385,3.0709044867216413,18.524827708889532,16.971176471848366,9.563116465786152,27.330620541105418,42.82280654806266,30.917965293283032,17.470234220771953,9.649993896484432,-21.579076078971752,-21.771992492675736,-61.693420451159454,18.14943546580804,-41.732706471917595,-1.8112785134338765,19.258351820135545,27.53266181310462,4.947464748278282,19.960713979241877,9,16.264999389648438,32.09999084472656,47.42750549316406,43.410003662109375,-50.72000122070307,2,-0.13066691033856204,-2.848796602170874,501.5899963378906,1.1888325708842449,505.6600036621094,-3.384331841355856,502.7900085449219,-0.13066691033856204
10976,2023-09-28,503.0199890136719,507.3999938964844,500.3399963378906,502.0499877929688,1443300.0,0.009492424868325688,-2.216411425711326,-0.22401945237338786,32.807183293296944,17.111540760524356,3.190212042843825,19.174828046539687,37.82951809971905,25.761514596781694,16.378843635422786,9.1099853515625,-21.79217614445139,-14.243011474609375,-50.335717481537586,21.849694532318836,-32.28936447807348,3.8033415288547303,11.812969718906743,64.90375210297744,39.085816915590854,18.046353003464112,9,2.1950225830078125,27.370010375976562,42.71250915527344,38.680023193359375,-48.279998779296875,3,-0.12496518373915755,1.345074365639385,498.2900085449219,-2.848796602170874,501.5899963378906,1.1888325708842449,505.6600036621094,-0.12496518373915755
10977,2023-09-29,506.1700134277344,510.989990234375,504.7699890136719,509.2099914550781,1380500.0,0.006262225125961862,-1.1301276088751397,-3.1339940223377645,40.072462816860835,18.79071386355058,-1.594876156380451,12.662854865231793,34.359672256260524,22.25968255351529,15.054725532029323,7.970001220703125,-20.80574910413378,-8.546488952636764,-39.64606756717774,22.55308966190421,-24.096278259907308,7.003300354633723,6.273391868262934,70.00632381343041,39.79050258265376,15.549789307270501,9,-2.75,24.219985961914062,38.93998718261719,35.529998779296875,-51.1500244140625,4,-0.1476974292873603,-2.216411425711326,503.0199890136719,1.345074365639385,498.2900085449219,-2.848796602170874,501.5899963378906,-0.1476974292873603
10978,2023-10-02,495.7900085449219,506.989990234375,490.67999267578125,503.0799865722656,1652100.0,-0.02050695340982389,1.1588369782115187,2.3980364205834523,34.98025705929999,21.07485821243362,7.725772934328006,19.188518312741394,43.52151459924414,32.35040948413666,13.870923588740142,16.30999755859375,-21.211334204067953,-15.854995727539062,-40.805930060478886,9.095938605400761,-28.330462894008974,-3.379528561069151,15.199981689453125,25.16010085377105,-7.963226690597345,12.475467166469905,10,5.5099945068359375,32.47998046875,49.81248474121094,45.910003662109375,-36.550018310546875,0,-0.12440755588113217,-1.1301276088751397,506.1700134277344,-2.216411425711326,503.0199890136719,1.345074365639385,498.2900085449219,-0.12440755588113217
10979,2023-10-03,499.6099853515625,502.5,492.6000061035156,492.8999938964844,1559400.0,0.007704828134499353,-1.7086288736833755,-0.9204405596162057,39.60978157991558,24.485478962770213,2.7653108112674545,12.67924000836615,38.20186748951846,28.278952360889093,14.285710322431738,9.899993896484375,-21.38839354901495,-9.915017700195335,-30.89133696852423,11.061301568133558,-20.403177334359725,0.5731419339691115,11.3800048828125,43.96845765253532,10.219090924740925,10.48815963416444,10,1.225006103515625,28.660003662109375,45.99250793457031,42.09002685546875,-45.29998779296875,1,-0.10976561306976507,1.1588369782115187,495.7900085449219,-1.1301276088751397,506.1700134277344,-2.216411425711326,503.0199890136719,-0.10976561306976507
10980,2023-10-04,502.45001220703125,503.1900024414063,495.8399963378906,501.2099914550781,1022100.0,0.00568448777794206,4.404413827149228,0.18480213577838114,37.4213195842205,27.673556557059676,-0.5109620441659786,7.527673878432211,33.883918365479076,25.260645201187117,15.224746566048447,7.350006103515682,-20.24782528236426,-5.362490844726551,-22.176955830417796,11.45197414096475,-13.769723337572145,3.0447416481191,5.696578369140639,57.95185103934079,25.28013796430006,8.407232492845646,10,-1.615020751953125,25.819976806640625,43.15248107910156,39.25,-58.180023193359375,2,-0.12208184966705504,-1.7086288736833755,499.6099853515625,1.1588369782115187,495.7900085449219,-1.1301276088751397,506.1700134277344,-0.12208184966705504
10981,2023-10-05,498.0199890136719,500.4400024414063,492.70001220703125,497.3900146484375,917500.0,-0.008816843637639349,1.8299775163048253,0.5080353407329018,34.572660028984956,30.384824590460664,3.7541939162705944,9.811283747241362,36.64123775426776,29.566888188468283,16.724360160535788,9.75,-18.709019951566916,-8.110514831542957,-21.19774187353164,4.976712210445669,-14.654128352537327,-1.5669013105486442,7.68127785644532,36.13981890797845,5.235163482283205,6.543613520994314,10,2.81500244140625,30.25,49.54499816894531,43.680023193359375,-49.589996337890625,3,-0.10130111803216812,4.404413827149228,502.45001220703125,-1.7086288736833755,499.6099853515625,1.1588369782115187,495.7900085449219,-0.10130111803216812
10982,2023-10-06,498.5499877929688,502.1600036621094,493.0700073242188,495.8200073242188,1108100.0,0.00106421186094674,-1.2089958469296807,4.333478661047328,40.7235032790354,32.960896865543056,2.8602878571730344,8.145799379715925,34.87410846280312,28.930423120070202,16.9292360023227,9.089996337890568,-16.372354830434006,-6.594514465331997,-18.770513983535295,5.581485052871301,-12.682514224433646,-0.5065147062303481,5.048300689941357,48.25258304861518,16.1415043403816,6.087999759101641,10,2.285003662109318,29.720001220703068,49.71000671386713,43.15002441406244,-53.39999389648443,4,-0.08787483428198706,1.8299775163048253,498.0199890136719,4.404413827149228,502.45001220703125,-1.7086288736833755,499.6099853515625,-0.08787483428198706
10983,2023-10-09,496.1300048828125,497.6600036621094,490.3900146484375,495.0,1182500.0,-0.004854042662540858,2.4701597983947328,0.4139241638347344,37.6105504796218,35.14694953668061,4.2312372683201716,9.575258989349436,35.94433951783594,31.291537569297134,17.214275530909365,8.159973144531307,-13.68085757799895,-8.073997497558594,-19.966760612888265,3.818765617771021,-14.02037905522343,-2.127615939893758,6.029998779296875,44.84371647235514,11.909091322121157,5.946381557664819,10,4.55999755859375,31.9949951171875,52.31748962402344,45.57000732421875,-36.8699951171875,0,-0.08286137799476756,-1.2089958469296807,498.5499877929688,1.8299775163048253,498.0199890136719,4.404413827149228,502.45001220703125,-0.08286137799476756
10984,2023-10-10,496.1499938964844,499.5400085449219,492.92999267578125,495.5899963378906,1304900.0,4.028987054827127e-05,-1.2483028503809503,0.49557091930431024,40.71396564213008,37.61240930704067,3.7531130512879827,8.839706849687843,34.97222022180267,31.181542032921698,17.206423315464008,6.610015869140625,-11.057988879466336,-7.312008666992199,-19.273664650709634,4.649647316725236,-13.292836658850888,-1.3311806751335098,6.010009765625,44.99988079059656,8.193421219812734,5.980827991858714,10,4.540008544921875,28.8900146484375,49.954986572265625,45.550018310546875,-25.6099853515625,1,-0.07439283304679467,2.4701597983947328,496.1300048828125,-1.2089958469296807,498.5499877929688,1.8299775163048253,498.0199890136719,-0.07439283304679467
10985,2023-10-11,492.6300048828125,498.6300048828125,491.7900085449219,497.2200012207031,1207100.0,-0.007094606584649665,-1.1818208366795648,-8.196457765667574,40.5245434788362,38.46989377210058,7.136250928815116,11.510946672350258,37.570454715355254,34.56028370535364,16.545011299079015,6.839996337890625,-9.815634394156461,-9.918498229980457,-22.272526762379925,2.4355303024190675,-16.09551249618022,-3.741483963780695,7.646800537109357,19.031370647611094,-20.793394304891056,6.177014266199759,10,8.05999755859375,25.285003662109375,55.87748718261719,49.07000732421875,-20.160003662109375,2,-0.07778658819885398,-1.2483028503809503,496.1499938964844,2.4701597983947328,496.1300048828125,-1.2089958469296807,498.5499877929688,-0.07778658819885398
10986,2023-10-12,482.55999755859375,495.8599853515625,470.6099853515625,491.8399963378906,2026200.0,-0.020441319498219035,1.9157082924405462,2.021787839500017,31.98574070762747,37.57136909329688,15.643923953812816,20.001079078784755,46.32736478894026,44.36773883619412,16.326827916182076,25.25,-8.593825380082876,-18.334504699707054,-32.08715346369013,-4.581855935724036,-25.210829081698535,-11.458180317715573,16.980010986328125,37.87640339668669,-4.241567206741337,6.876324381991509,10,6.239990234375,22.1099853515625,65.94749450683594,59.1400146484375,-16.139984130859375,3,-0.07934766399751692,-1.1818208366795648,492.6300048828125,-1.2483028503809503,496.1499938964844,2.4701597983947328,496.1300048828125,-0.07934766399751692
10987,2023-10-13,482.8500061035156,484.2699890136719,476.0,479.6300048828125,2004300.0,0.0006009792489827248,1.7293841559527228,-0.3469829358045559,28.710104125483838,36.87468543398398,13.072847668089025,18.0633502698974,44.87399587015443,43.78801264391336,17.535993445168486,8.269989013671875,-7.219412543215924,-16.410494995117176,-30.600179143587297,-2.220810846647055,-23.505337069352265,-9.315652920882087,15.779998779296875,42.30905958887275,1.0605406946276403,7.094842074235074,10,4.04998779296875,19.549987792968693,64.33497619628906,58.850006103515625,-13.82000732421875,4,-0.07128510508987185,1.9157082924405462,482.55999755859375,-1.1818208366795648,492.6300048828125,-1.2483028503809503,496.1499938964844,-0.07128510508987185
10988,2023-10-16,488.5400085449219,492.0499877929688,480.2799987792969,482.8500061035156,1247700.0,0.011784202898376783,-1.1735864156132636,1.7670808336413522,38.17721759767673,36.715511658179665,6.980338625949116,11.44896152338282,38.05438323531848,37.901030295658984,18.356687634816222,11.769989013671932,-7.203713083369962,-9.760992431640602,-24.133352236999144,4.6113673737179965,-16.947172334319873,-2.5748125289613313,7.319976806640625,61.9772167948868,16.86198777781557,7.186179902679295,10,-1.6400146484375,13.859985351562443,50.779998779296875,53.160003662109375,-6.149993896484375,0,-0.08881568323886357,1.7293841559527228,482.8500061035156,1.9157082924405462,482.55999755859375,-1.1818208366795648,492.6300048828125,-0.08881568323886357
10989,2023-10-17,484.7699890136719,489.9599914550781,477.70001220703125,479.0,1355200.0,-0.007716910519731446,-1.9295175868770214,1.014057388039689,37.85482282709059,36.76367868516523,9.413902688365795,14.05156486973749,40.52614623078034,41.67975485079876,19.01449329615333,12.259979248046875,-8.010739919017624,-12.332511901855469,-27.033533637696507,2.36850983398557,-19.683022769776017,-4.982001033934921,7.279998779296932,50.535309749934655,3.063980593309026,7.350510867920528,10,1.6150054931640625,17.630004882812443,54.550018310546875,58.31501770019531,2.760009765625,1,-0.052622851715615204,-1.1735864156132636,488.5400085449219,1.7293841559527228,482.8500061035156,1.9157082924405462,482.55999755859375,-0.052622851715615204
10990,2023-10-18,467.260009765625,480.9800109863281,466.8699951171875,480.9800109863281,2134800.0,-0.036120179971687705,1.0568534422357017,-2.377821030195006,23.874954685163942,35.57504475807401,23.92299457213926,30.1433156108302,56.37900325894316,58.93831349301013,20.1452904018854,17.899993896484375,-8.169649494558598,-27.96099090576172,-47.35007212438745,-8.571909687135985,-37.655531515074586,-18.266450296448852,24.789978027343807,1.345342462292514,-42.10657525753814,9.694540609312869,10,17.254989624023438,33.26998901367182,70.3499755859375,75.82499694824219,23.519989013671875,2,0.007019643690334476,-1.9295175868770214,484.7699890136719,-1.1735864156132636,488.5400085449219,1.7293841559527228,482.8500061035156,0.007019643690334476
10991,2023-10-19,469.6700134277344,476.70001220703125,467.42999267578125,472.2999877929688,2014500.0,0.005157735761119886,-1.607594610719329,0.1916890766209167,23.04284090202195,33.61052671618362,19.0745289352202,26.58221829731849,52.57006690620506,56.26631606394153,21.023871152126645,9.44000244140625,-8.905760228700785,-23.954988098144554,-46.183669488886835,-1.7263067074023297,-35.069328793515695,-12.840647402773413,20.28997802734375,11.120012410646952,-27.776108785972298,11.114340695371117,10,13.534988403320312,30.859985351562443,62.264984130859375,69.3800048828125,20.459991455078125,3,0.005961606474583991,1.0568534422357017,467.260009765625,-1.9295175868770214,484.7699890136719,-1.1735864156132636,488.5400085449219,0.005961606474583991
10992,2023-10-20,464.3599853515625,471.20001220703125,463.25,469.510009765625,1599300.0,-0.011305869917941691,-1.157399585921325,1.9582032745796116,24.90818662928355,32.199152955034926,21.26044112551631,30.425475934656163,56.4002873227563,61.40535754614916,22.333807928357263,7.95001220703125,-10.027762046087219,-27.34351501464846,-52.66520655478109,-2.021823474515827,-40.00436078471478,-14.682669244582144,20.98200683593751,3.8541174376243674,-35.26019400439149,12.66084577006632,10,17.035018920898438,34.36001586914057,67.57501220703125,74.69003295898438,21.560028076171875,4,0.004436273884822928,-1.607594610719329,469.6700134277344,1.0568534422357017,467.260009765625,-1.9295175868770214,484.7699890136719,0.004436273884822928
10993,2023-10-23,461.80999755859375,469.4700012207031,459.9800109863281,461.75,1897500.0,-0.005491402949024948,-4.27225255162592,-0.01164995614970727,19.19820793914002,29.808513210258248,20.59606640312319,31.11729200456739,57.52315867072821,63.859765246155234,23.687670288857017,9.489990234375,-10.790969838547426,-27.701002502441384,-55.41510558430002,0.013100579417255176,-41.5580540433707,-13.843950961512064,19.11359619140626,6.104028567240509,-31.05800969316022,13.857051540929326,10,17.495010375976562,25.935012817382812,68.58250427246094,77.24002075195312,31.110015869140625,0,0.01563413797638069,-1.157399585921325,464.3599853515625,-1.607594610719329,469.6700134277344,1.0568534422357017,467.260009765625,0.01563413797638069
10994,2023-10-24,458.260009765625,458.8500061035156,447.1400146484375,451.92999267578125,2376600.0,-0.00768711767119834,2.1185023243717693,105.50457782299084,14.403095515534176,26.906130103224694,20.345707747674282,32.94370532074663,59.68625332809688,67.11819811389546,25.36416624517937,14.66998291015625,-12.389935187045126,-29.084490966796864,-59.46865418010475,1.2996722465110224,-44.276572573450835,-13.892409360142892,18.474867431640632,32.86050922155818,-1.6026989625031192,15.192081606653948,10,13.239990234375,21.270004272460938,68.56999206542969,80.79000854492188,37.5,1,0.05265570717190382,-4.27225255162592,461.80999755859375,-1.157399585921325,464.3599853515625,-1.607594610719329,469.6700134277344,0.05265570717190382
10995,2023-10-25,433.17999267578125,438.8399963378906,415.6000061035156,423.0,7906700.0,-0.05472879272767184,1.1618595566860466,1.6082093509849487,10.807546312231906,24.552997392625183,40.3490316679933,55.75429072747124,83.24987777604338,91.74572609049721,27.051356452314927,42.660003662109375,-14.463176542496683,-50.90900726318358,-89.262519723595,-12.55549480277216,-70.08576349338932,-31.732251032977842,37.635912011718744,28.772479240806643,-5.252331625257479,19.17675623020571,10,20.645004272460938,30.58001708984375,91.97250366210938,105.87002563476562,62.95001220703125,2,0.12546748931729756,2.1185023243717693,458.260009765625,-4.27225255162592,461.80999755859375,-1.157399585921325,464.3599853515625,0.12546748931729756
10996,2023-10-26,440.1600036621094,445.3299865722656,429.17999267578125,431.1300048828125,2971200.0,0.016113419604659285,-1.4980610869714013,0.887033917104845,17.259181710127194,23.28067267980778,29.862437444349666,46.19178288939872,74.98256051656165,84.37412936847613,28.882276929456154,16.149993896484375,-16.92155503361863,-40.78599700927737,-82.74090284968361,1.1689088311288174,-61.76344992948049,-19.808544089074246,19.612721308593734,44.17265263041186,11.454017909197063,20.9774529202031,10,13.664993286132812,23.134994506835938,83.85749816894531,98.8900146484375,55.17999267578125,3,0.1150036229917113,1.1618595566860466,433.17999267578125,2.1185023243717693,458.260009765625,-4.27225255162592,461.80999755859375,0.1150036229917113
10997,2023-10-27,431.4100036621094,439.9599914550781,427.3699951171875,439.5700073242188,2495600.0,-0.01987913469465752,1.8165628360272406,-0.9036550127579103,16.115193435047914,20.829336661737912,34.13833133249574,51.704705451471,82.08846928587207,92.71473125589796,31.191662274800997,12.790008544921875,-19.64929447499412,-45.797996520996094,-91.44914123836782,-0.14685180362442907,-68.62356887968195,-22.972424162310233,19.52817753515626,29.348429537075432,-1.76060145975719,22.825572358685843,10,21.3699951171875,31.884994506835938,92.60749816894531,107.6400146484375,60.19000244140625,4,0.1361118210571075,-1.4980610869714013,440.1600036621094,1.1618595566860466,433.17999267578125,2.1185023243717693,458.260009765625,0.1361118210571075
10998,2023-10-30,434.1099853515625,435.3500061035156,420.2099914550781,432.17999267578125,2946500.0,0.006258505056752961,5.866166579012926,-0.23651860412061754,18.40497357454379,18.668242300343824,25.59732794749084,46.5326349097428,77.8572850977003,89.5447236010931,32.688270818308624,15.1400146484375,-21.15717281135801,-40.01401367187498,-88.61779282131363,8.589765477563674,-64.3159032465943,-15.712124097155652,11.220001220703125,42.79763987987717,12.890279634124283,24.301889574719322,10,14.180023193359375,29.185012817382812,89.90751647949219,104.94003295898438,59.70001220703125,0,0.11934769948729396,1.8165628360272406,431.4100036621094,-1.4980610869714013,440.1600036621094,1.1618595566860466,433.17999267578125,0.11934769948729396
10999,2023-10-31,444.7699890136719,446.6000061035156,433.1499938964844,436.489990234375,2895400.0,0.02455599737812153,1.2529271490679896,4.29017108883337,27.278770094522756,19.046444012494803,9.685121572129674,33.25869239367279,65.76224742537613,78.56020837867698,33.87273231239919,13.45001220703125,-22.508064093163398,-26.612010192871082,-75.34934278894013,22.12532240319797,-50.98067649090558,-2.2433438948365847,-29.16998291015625,94.09671906502017,60.21885346160013,24.368666298034526,10,1.3800201416015625,18.525009155273438,79.24751281738281,94.280029296875,49.33001708984375,1,0.10825825843339976,5.866166579012926,434.1099853515625,1.8165628360272406,431.4100036621094,-1.4980610869714013,440.1600036621094,0.10825825843339976
11000,2023-11-01,441.1099853515625,445.1300048828125,434.0,445.1300048828125,2275400.0,-0.008228980714786616,4.537288959067169,-0.4855096768011087,29.046609097450116,19.713529367542378,10.332194010776334,33.821688032632494,68.0830604996051,81.82433960347157,35.19521420670383,11.1300048828125,-25.27040462670351,-27.20501251220702,-75.42784940852141,21.017824384107314,-51.31643096036419,-3.093594064049853,-24.88997924804687,79.19659831534737,43.931557163629,24.111418448157178,11,2.2900238037109375,22.185012817382812,83.29501342773438,97.94003295898438,48.660003662109375,2,0.1238920591890631,1.2529271490679896,444.7699890136719,5.866166579012926,434.1099853515625,1.8165628360272406,431.4100036621094,0.1238920591890631
11001,2023-11-02,447.5700073242188,448.1400146484375,441.92999267578125,444.8399963378906,1713900.0,0.014644923459412817,2.2092924227011426,-0.6791039110895319,33.21279844147837,20.636264013341805,0.45551322886694834,24.652220987613248,59.74489488642604,74.91401178556424,36.2644685706944,7.030029296875,-27.90804315166696,-18.222491455078057,-65.1637931944959,28.71881028433978,-41.693142324787004,5.248159414630891,-30.742401220703186,97.95915914472202,60.9585024508098,23.47065086970893,11,-5.035003662109432,15.724990844726506,74.90249633789057,89.93501281738276,47.41998291015619,3,0.10849698765318938,4.537288959067169,441.1099853515625,1.2529271490679896,444.7699890136719,5.866166579012926,434.1099853515625,0.10849698765318938
11002,2023-11-03,454.739990234375,460.5700073242188,451.6000061035156,454.6900024414063,1921800.0,0.016019802026104646,-1.8796241868485173,0.018310473188214486,34.14038597738275,22.296506017590996,-9.188880418146994,14.790114496498632,50.97444045019648,67.29316230002769,37.19130545211081,13.0,-27.900245291969895,-8.86200866699221,-53.39395262933107,35.66993529534665,-31.12798064816161,13.40396331417719,-36.65988778906251,85.55496829152278,49.57743975907213,22.265971981169418,11,-16.654983520507812,8.555007934570312,63.06251525878906,82.76502990722656,42.6300048828125,4,0.08928180273432784,2.2092924227011426,447.5700073242188,4.537288959067169,441.1099853515625,1.2529271490679896,444.7699890136719,0.08928180273432784
11003,2023-11-06,455.0199890136719,459.4800109863281,452.25,456.70001220703125,1613800.0,0.0006157337936181229,-1.0027727877929709,-33.608669108707325,35.568061566922225,24.648168912189668,-11.771198589928417,11.881513838427736,48.94881319081526,66.6540329130471,37.97026882078265,7.230010986328125,-28.139106752581938,-6.526509094238293,-48.45570933866986,35.40269115019328,-27.49110921645405,14.438091027977464,-34.39049227562498,79.7592429151283,43.738529468780996,20.96460012221577,11,-16.934982299804688,6.2750091552734375,61.88501739501953,82.48503112792969,63.51998901367199,0,0.08039211017770165,-1.8796241868485173,454.739990234375,2.2092924227011426,447.5700073242188,4.537288959067169,441.1099853515625,0.08039211017770165
11004,2023-11-07,459.239990234375,463.8500061035156,452.1099853515625,453.8800048828125,1708700.0,0.009274320519084611,-1.6381996735656779,-3.190423425550853,45.53351697807412,28.50661009728325,-17.698787374890344,5.0114675872519,42.88017346625577,61.85644681761016,38.88281834064917,11.740020751953125,-28.308907127639316,-0.46100769042971024,-39.09716568474431,38.17515030388489,-19.77908668758704,18.85707130672762,-36.2140628611578,84.55606389776358,42.32539341387231,19.318078997157304,11,-17.209991455078125,0.1550140380859375,55.545005798339844,76.14501953125,62.280029296875,1,0.07527656140436689,-1.0027727877929709,455.0199890136719,-1.8796241868485173,454.739990234375,2.2092924227011426,447.5700073242188,0.07527656140436689
11005,2023-11-08,454.30999755859375,464.010009765625,453.0799865722656,461.510009765625,1848100.0,-0.010735111881840287,-1.2629367536488278,-1.3432895306201462,41.679299663050294,31.219956536496923,-10.56759377523349,7.297575030539406,45.5366551620977,66.139355101344,39.749326076785316,10.930023193359375,-28.102903125464763,-3.4750000000000227,-38.90290331841305,31.952903318413007,-21.18895165920651,14.238951659206464,-28.018143886952657,56.06881929682468,9.493782875033467,17.713951659206515,11,-12.199996948242188,5.0850067138671875,60.24249267578125,81.07501220703125,63.72003173828125,2,0.08758338746395311,-1.6381996735656779,459.239990234375,-1.0027727877929709,455.0199890136719,-1.8796241868485173,454.739990234375,0.08758338746395311
11006,2023-11-09,444.2699890136719,458.8399963378906,443.05999755859375,458.5400085449219,2042400.0,-0.022099466441142912,1.1223946147847146,1.9819437968889078,39.64753344809007,33.834660982390496,0.13044415741865123,15.09588438477141,53.02387707672381,75.62540195338875,39.48505721047822,15.779998779296875,-27.558507236326705,-11.600508117675759,-45.496467130235146,22.29545089488363,-28.548487623955452,5.347471388603935,-14.20631973263238,5.775612172063687,-44.294721151770844,16.947979506279697,11,-2.1599884033203125,14.610015869140625,70.28250122070312,91.11502075195312,74.35000610351562,3,0.10241520049782116,-1.2629367536488278,454.30999755859375,-1.6381996735656779,459.239990234375,-1.0027727877929709,455.0199890136719,0.10241520049782116
11007,2023-11-10,448.42999267578125,449.1600036621094,437.260009765625,443.8200073242188,1896500.0,0.009363683717068083,2.9209158278951444,-0.32305389221556485,43.217760089300405,36.5916372618079,-1.5213678583215824,8.66949306748461,46.36804629718381,70.95315544879679,39.30967376265899,11.899993896484375,-23.676622876578904,-5.719503784179665,-37.261210554793365,25.822202986434036,-21.490357169486515,10.051349601127185,-14.971689346283199,41.75694545852804,-13.30167482223009,15.770853385306852,11,0.1500091552734375,10.45001220703125,66.12249755859375,86.95501708984375,79.71002197265625,4,0.10382891046330389,1.1223946147847146,444.2699890136719,-1.2629367536488278,454.30999755859375,-1.6381996735656779,459.239990234375,0.10382891046330389
11008,2023-11-13,445.1499938964844,446.80999755859375,439.1099853515625,445.5299987792969,1675000.0,-0.007314405443144212,4.238099192426665,-0.08243082218985935,43.33637671407329,38.37581577509129,3.899409076222014,8.993236651504333,47.058777145017984,73.65895572512227,40.04301331019029,9.32000732421875,-20.59848715579477,-6.8300018310546875,-34.09025077721191,20.43024711510253,-20.46012630413327,6.800122642023894,-8.636519923373612,29.495267778913554,-27.199276598656954,13.630124473078597,11,3.855010986328125,12.420013427734375,69.40249633789062,88.8900146484375,74.27999877929676,0,0.11730877667460193,2.9209158278951444,448.42999267578125,1.1223946147847146,444.2699890136719,-1.2629367536488278,454.30999755859375,0.11730877667460193
11009,2023-11-14,459.260009765625,462.239990234375,455.2200012207031,456.80999755859375,1822400.0,0.03169721680917692,-1.4937772381344723,-6.4473176999678765,64.91991407593218,42.36173855047819,-8.872032671876013,-7.511006379999344,30.960405386523632,59.1164259502732,40.16915479261338,17.089996337890625,-15.89416422840992,8.555513000488304,-14.271537261998901,31.38256326297551,-2.8580121307552986,19.969038131731907,-22.0,82.2429906542056,21.107014215821152,11.413525131243592,11,-8.625,-1.69000244140625,55.147491455078125,74.635009765625,67.29998779296886,1,0.12907713931367826,4.238099192426665,445.1499938964844,2.9209158278951444,448.42999267578125,1.1223946147847146,444.2699890136719,0.12907713931367826
11010,2023-11-15,470.5400085449219,474.8299865722656,463.989990234375,464.6600036621094,2184000.0,0.02456124752741573,-2.0027558689017946,2.39999003512618,66.56488595346286,46.0675260518098,-17.364416622666454,-19.5342054410969,17.953312980419867,47.499923208557334,39.35143573938063,15.569976806640625,-10.948835360835574,19.6715118408203,-3.697055260562081,43.04007894220268,7.98722829012911,31.355795391511492,-31.430023193359375,88.58136631432394,24.254541323534667,11.68428355069118,11,-14.495010375976562,-13.425003051757812,42.32499694824219,57.584991455078125,58.50997924804699,2,0.10834362660037478,-1.4937772381344723,459.260009765625,4.238099192426665,445.1499938964844,2.9209158278951444,448.42999267578125,0.10834362660037478
11011,2023-11-16,472.4700012207031,474.70001220703125,468.7099914550781,472.05999755859375,1613400.0,0.004101654781172526,1.4599545058622267,0.06972845606095207,74.18708482361791,50.51715925694703,-17.19962596780772,-22.391709163418,14.445524813745521,45.439385990322535,38.4895261324202,5.990020751953125,-7.336218528351367,21.461505126953114,-2.4094776078973723,45.3324878618036,9.52601375952787,33.39699649437836,-29.073615722656257,93.71842744617994,23.935706738714828,11.935491367425243,11,-16.425003051757812,-16.740005493164062,36.83250427246094,55.654998779296875,57.23001098632801,3,0.09642946210015468,-2.0027558689017946,470.5400085449219,-1.4937772381344723,459.260009765625,4.238099192426665,445.1499938964844,0.09642946210015468
11012,2023-11-17,466.4200134277344,475.0,464.1700134277344,475.0,1556300.0,-0.012805019953304186,1.524476345283106,-20.926609601786378,68.31011223674139,54.15516488692695,-10.413703246089312,-17.05383513906338,19.24654927209849,51.31386097365498,37.45922809210125,10.829986572265625,-3.740326328545848,15.308515930175759,-8.821411086994203,39.43844294734572,3.2435524215907776,27.37347943876074,-19.251595800781274,76.09366656349592,2.7778212768325545,12.06496350858497,11,-10.290008544921875,-12.595016479492188,30.314971923828125,51.814971923828125,65.23001098632812,4,0.11191625613539591,1.4599545058622267,472.4700012207031,-2.0027558689017946,470.5400085449219,-1.4937772381344723,459.260009765625,0.11191625613539591
11013,2023-11-20,469.0299987792969,471.67999267578125,465.8999938964844,467.0299987792969,1183500.0,0.005595783363543161,-1.7136082296979769,-0.2331005979036027,65.12846843459045,56.33238171542876,-12.09979863313032,-20.127109629476422,15.499530753570525,48.47405686730883,36.200197011424265,5.779998779296875,-0.712010431023316,17.557501220703102,-7.446548592551153,42.56155103395736,5.055476314075975,30.05952612733023,-17.96515962011722,69.81798994370139,-0.8333082124285767,12.50202490662714,11,-12.899993896484375,-15.205001831054688,25.6199951171875,49.204986572265625,63.91000366210926,0,0.12602608793250125,1.524476345283106,466.4200134277344,1.4599545058622267,472.4700012207031,-2.0027558689017946,470.5400085449219,0.12602608793250125
11014,2023-11-21,482.3900146484375,490.3200073242188,476.45001220703125,478.2799987792969,2915900.0,0.028484352608386665,-2.5701453612823046,2.0550079345703125,72.96396698614825,59.808455862439644,-24.396162016141886,-33.29365984077981,1.2616232902056481,34.84205893781427,34.31153637924491,21.290008544921932,2.210803766407082,29.711016845703114,1.239714238154022,58.182319453252205,15.475365541928568,43.94666814947766,-27.974252971543024,69.88231094297271,0.299050040853146,14.235651303774546,11,-18.600006103515625,-29.430007934570312,12.259979248046875,35.844970703125,48.399963378906364,1,0.07678429673619624,-1.7136082296979769,469.0299987792969,1.524476345283106,466.4200134277344,1.4599545058622267,472.4700012207031,0.07678429673619624
11015,2023-11-22,487.5299987792969,490.5700073242188,485.7099914550781,486.0799865722656,1463800.0,0.01065524570322074,-3.438365708871042,0.3527996614121194,72.56097918180743,63.46550538840824,-27.18737529419326,-35.998781950136504,-4.711724298283855,29.499373794498297,31.295490332493102,8.179992675781307,5.189834600916697,32.13350067138674,1.2275090779816082,63.039492264791875,16.680504874684175,47.58649646808931,-27.3695577988305,88.48481345548055,21.561836432147572,15.452995796702552,11,-23.614990234375,-34.44499206542969,6.862495422363281,30.704986572265625,56.620025634765625,2,0.08005660959740402,-2.5701453612823046,482.3900146484375,-1.7136082296979769,469.0299987792969,1.524476345283106,466.4200134277344,0.08005660959740402
11016,2023-11-24,490.7799987792969,491.0299987792969,486.80999755859375,488.5,722800.0,0.006666256452192654,2.035973434326802,1.5723997137685735,71.29017917182114,66.58466306424387,-25.866231761990264,-37.16761773241808,-8.927313036179612,26.03972261711283,28.803588742844262,4.220001220703125,6.765741059598895,32.852500915527344,-0.9544702255882385,66.65947205664293,15.949015344969553,49.755986486085135,-25.145835856955046,99.06924744474793,33.07780486902281,16.903485570557795,11,-25.710006713867188,-37.464996337890625,1.7425003051757812,25.584991455078125,38.04000854492199,4,0.07797789051888793,-3.438365708871042,487.5299987792969,-2.5701453612823046,482.3900146484375,-1.7136082296979769,469.0299987792969,0.07797789051888793
11017,2023-11-27,490.1300048828125,493.4200134277344,488.1499938964844,489.2200012207031,2427100.0,-0.0013244099150354627,-2.455729765966601,0.3991246268956379,70.65052607923515,69.61956854926186,-20.874177381318873,-33.61644271017485,-9.266823512421183,26.526528974292432,26.177099937034516,5.27001953125,9.334452871686608,29.266506958007824,-5.039394626215312,63.57240854223096,12.113556165896227,46.41945775011942,-19.41667478907965,88.04503557424461,22.812174990209726,17.15295079211158,11,-15.80999755859375,-35.6199951171875,1.7374954223632812,26.2349853515625,47.22998046875,0,0.08073369703958355,2.035973434326802,490.7799987792969,-3.438365708871042,487.5299987792969,-2.5701453612823046,482.3900146484375,0.08073369703958355
11018,2023-11-28,485.9200134277344,488.75,480.5700073242188,488.4200134277344,1549600.0,-0.008589540352839098,4.177254553531728,-2.7472416915389517,65.69413692488257,69.70559331025635,-11.480022217486976,-26.694604711202828,-5.864201960365733,30.604517775724275,22.977032820609082,9.559997558593693,13.134497881748132,22.466014099121082,-11.151385156354024,56.08341335459619,5.657314471383529,39.274713726858636,-10.66534666720122,55.8043638155422,-6.695729693377444,16.808699627737543,11,-7.2150115966796875,-31.410003662109375,4.137489318847656,28.634979248046875,45.309967041015625,1,0.0941101615958222,-2.455729765966601,490.1300048828125,2.035973434326802,490.7799987792969,-3.438365708871042,487.5299987792969,0.0941101615958222
11019,2023-11-29,492.9200134277344,495.7999877929688,489.8900146484375,489.8900146484375,1195800.0,0.01440566308562019,-2.9009739442223426,-1.21199951171875,72.17183079931401,70.32858718201757,-14.754861694196052,-31.518330387416427,-13.639437101533645,23.462062237528585,20.90089894845845,9.879974365234432,16.72462085070356,27.058512878417957,-7.798632528820633,61.91565828565655,9.629940174798662,44.48708558203725,-14.032277333760987,81.09009810522228,17.04216312766536,17.42857270361929,11,-12.935012817382812,-37.22001647949219,-9.395004272460938,19.999984741210938,48.459991455078125,2,0.08118962087859916,4.177254553531728,485.9200134277344,-2.455729765966601,490.1300048828125,2.035973434326802,490.7799987792969,0.08118962087859916
11020,2023-11-30,495.760009765625,497.5,489.3800048828125,495.8999938964844,1914000.0,0.00576157644349129,3.8622778564575815,-0.04619940173436603,82.23365692602607,71.22265074895182,-15.244282750988646,-31.678323486061004,-17.11353603508735,20.456197190667467,18.752641148129428,8.1199951171875,20.997923134401844,27.16600799560547,-8.08736026025764,62.41937625146858,9.539323867673943,44.792692123536995,-15.190002441406193,89.72243953262837,17.54735108387355,17.626684127931544,11,-14.925003051757812,-39.21000671386719,-20.24500274658203,10.739990234375,46.0899658203125,3,0.07065912451930045,-2.9009739442223426,492.9200134277344,4.177254553531728,485.9200134277344,-2.455729765966601,490.1300048828125,0.07065912451930045
11021,2023-12-01,496.1300048828125,499.20001220703125,489.6000061035156,490.8800048828125,1219700.0,0.0007463190049605828,-1.4583890152314414,-37.50425114453891,81.34860657171234,72.67137234172638,-13.304243525893298,-29.749043025945753,-18.020022464314366,19.814460154486483,16.82652049225296,9.600006103515625,22.121021051423952,25.108003234863304,-10.732636240158058,60.948642709884666,7.187683497352623,43.028322972373985,-12.173999023437432,83.52116736667601,7.188637713623052,17.920319737510667,12,-13.580001831054688,-36.42500305175781,-37.337501525878906,-5.4000091552734375,47.799987792968636,4,0.0967891864201853,3.8622778564575815,495.760009765625,-2.9009739442223426,492.9200134277344,4.177254553531728,485.9200134277344,0.0967891864201853
11022,2023-12-04,495.3399963378906,498.30999755859375,490.3599853515625,493.4700012207031,1222300.0,-0.0015923417998241485,1.0358552348799224,0.3561895461309524,84.10111819045898,74.77944453682288,-8.918387676482382,-27.153608569616722,-17.825432387263618,20.313717460367343,15.933065485600888,7.95001220703125,22.28146866402551,22.287994384765625,-14.261790770296216,58.837779539827466,4.013101807234705,40.562886962296545,-8.335189208984332,79.28065025521397,-2.8535227886586654,18.274892577530913,12,-7.514984130859375,-35.63499450683594,-36.779998779296875,-4.6100006103515625,50.660003662109375,0,0.06758996090331904,-1.4583890152314414,496.1300048828125,3.8622778564575815,495.760009765625,-2.9009739442223426,492.9200134277344,0.06758996090331904
11023,2023-12-05,491.6000061035156,493.6300048828125,487.05999755859375,492.9700012207031,1613600.0,-0.00755034978403768,3.884759376489007,-0.7326196226907762,75.57737024345056,75.06982267652312,-1.8329052399972738,-21.642230495199044,-14.829118549155737,23.694986481615615,14.883995197304312,8.279998779296875,21.638759509424347,16.71900329589846,-19.69219324838383,53.13019984018075,-1.4865949762426567,34.92460156803958,7.600006103515625,37.39705985862384,-42.875873096379145,18.205598272141135,12,-1.714996337890625,-31.895004272460938,-33.56250762939453,-0.8700103759765625,52.72000122070324,1,0.09308376460518453,1.0358552348799224,495.3399963378906,-1.4583890152314414,496.1300048828125,3.8622778564575815,495.760009765625,0.09308376460518453
11024,2023-12-06,493.80999755859375,496.67999267578125,491.6499938964844,495.0,1241700.0,0.004495507379250974,1.2109944062135298,0.8686180165731088,71.48662776116795,74.95045029645208,-2.5173407335653906,-22.271397686589808,-17.64123052800437,21.200947917242956,14.245186673834521,5.079986572265625,22.166326849062898,17.200494384765648,-19.36622519273078,53.767213962262076,-1.0828654039825665,35.48385417351386,5.147214355468748,55.601250867261264,-22.644973520092,18.2833597887482,12,-3.92498779296875,-27.634994506835938,-38.017494201660156,-3.0800018310546875,48.19000244140625,2,0.0757780990566439,3.884759376489007,491.6000061035156,1.0358552348799224,495.3399963378906,-1.4583890152314414,496.1300048828125,0.0757780990566439
11025,2023-12-07,494.1000061035156,498.2999877929688,492.30999755859375,494.5299987792969,2101800.0,0.0005872877146182454,-1.9875190258752187,0.3613376416884649,70.59610169668834,74.87333057699288,-1.9862629653524095,-20.477486459502302,-18.43601934681385,20.650923314070155,13.629896870126315,5.989990234375057,23.186360529075955,15.501002502441395,-20.27853049201235,51.28053549689514,-2.3887639947854495,33.39076899966824,4.619261523437501,57.99011573538727,-17.543067074178474,17.88976649722686,12,-4.214996337890625,-27.5,-39.37750244140625,-3.3700103759765625,45.149993896484375,3,0.0956891281021186,1.2109944062135298,493.80999755859375,3.884759376489007,491.6000061035156,1.0358552348799224,495.3399963378906,0.0956891281021186
11026,2023-12-08,489.7699890136719,495.67999267578125,488.0199890136719,492.80999755859375,1870800.0,-0.008763442696530954,-1.3425057045398339,7.069907735982967,72.98679433703101,75.1329159389702,2.442245731108585,-13.242917734247044,-14.823989920660267,24.503575795773145,12.274596281860154,7.660003662109375,22.151257919757597,8.895985412597668,-23.29956293521309,41.09153376040837,-7.201788761307682,24.993759586503018,8.716093211914085,24.08881293402778,-49.25128729606511,16.097774173905353,12,0.115020751953125,-21.53997802734375,-36.4224853515625,0.9600067138671875,54.64999389648426,4,0.10633560189579483,-1.9875190258752187,494.1000061035156,1.2109944062135298,493.80999755859375,3.884759376489007,491.6000061035156,0.10633560189579483
11027,2023-12-11,494.989990234375,497.45001220703125,491.3299865722656,492.55999755859375,2030900.0,0.01065806672069769,-1.5030704710551936,-0.7993374491793405,74.307110882261,76.0899130453456,-2.252771081131584,-15.595501431189405,-20.817675523592698,18.788286568295234,10.602106544349175,7.680023193359375,20.94048325854874,11.787986755371094,-17.09247066484795,40.66844417559008,-2.652241954738429,26.228215465480616,3.309997558593807,70.55159755859127,-3.1004316597163353,14.440228710109507,12,-1.8599853515625,-26.759979248046875,-42.074989318847656,-4.2599945068359375,56.760009765625,0,0.09887069113909419,-1.3425057045398339,489.7699890136719,-1.9875190258752187,494.1000061035156,1.2109944062135298,493.80999755859375,0.09887069113909419
11028,2023-12-12,497.3699951171875,498.510009765625,491.4700012207031,496.3299865722656,1420200.0,0.0048081879023160745,3.2409206643931943,0.427988345515284,67.65674976870804,75.58823737527825,-3.171286561272723,-14.6118833949119,-23.62503084148966,15.539871104763847,8.870774412758312,7.040008544921875,19.768563539492845,11.556991577148438,-11.74114038420953,34.855123538506405,-0.09207440353054608,23.20605755782742,-10.30999755859375,89.13238900671153,14.383736019036817,11.649065980678994,12,-4.239990234375,-29.139984130859375,-46.67999267578125,-6.6399993896484375,56.02001953125,1,0.09777430355716277,-1.5030704710551936,494.989990234375,-1.3425057045398339,489.7699890136719,-1.9875190258752187,494.1000061035156,0.09777430355716277
11029,2023-12-13,518.5399780273439,518.8699951171875,496.8800048828125,498.5899963378906,2776700.0,0.042563852098010946,1.1339129842496367,19.182517092637806,76.5269366659549,74.95415734638145,-22.71345636417493,-32.794438283324325,-45.10832628681885,-6.533210014436463,8.940738500404807,21.989990234375,19.231108455739673,29.76297607421884,5.620409712249057,53.90554243618868,17.69169289323395,41.83425925520373,-31.250980224609464,98.9302527567214,24.84843909319757,12.071283180984913,12,-15.574981689453239,-40.474975585937614,-68.84997558593761,-27.8099822998048,32.200012207031136,2,0.04971657034998289,3.2409206643931943,497.3699951171875,-1.5030704710551936,494.989990234375,-1.3425057045398339,489.7699890136719,0.04971657034998289
11030,2023-12-14,521.52001953125,534.4299926757811,520.1300048828125,529.5399780273439,2763900.0,0.0057469850545428525,-1.6481488807382791,-0.40200330110246146,76.41802036567576,74.40631443459961,-24.200062789032756,-33.47567325841737,-48.46506837070024,-10.398448661421753,10.235826505575012,15.890014648437273,19.70588018199396,30.194017028808616,3.525798725023037,56.862235332594196,16.859907876915827,43.528126180701406,-32.9677818359375,72.18277930223202,1.2095881071324897,13.334109151892795,12,-10.775024414062557,-35.67501831054693,-70.8075180053711,-30.790023803710938,18.469970703125,3,0.039269787739227624,1.1339129842496367,518.5399780273439,3.2409206643931943,497.3699951171875,-1.5030704710551936,494.989990234375,0.039269787739227624
11031,2023-12-15,518.030029296875,523.47998046875,517.719970703125,520.77001953125,4354300.0,-0.0066919583212008416,-2.4284676306037927,0.3416464356654112,72.86136961966568,73.15745348228924,-19.30722304160497,-27.823982421072913,-45.25728471949071,-7.878821409839873,11.514059446947932,5.760009765625,18.931955527514276,24.426025390625,-3.225723675223094,52.077774456473094,10.600150857700953,38.25189992354905,-26.725126302734395,61.94904627271398,-6.581098927961115,13.825874532924054,12,-7.285034179687557,-32.18502807617193,-67.27752685546875,-27.300033569335938,20.179992675781136,4,0.04096281972673865,-1.6481488807382791,521.52001953125,1.1339129842496367,518.5399780273439,3.2409206643931943,497.3699951171875,0.04096281972673865
11032,2023-12-18,518.6199951171875,523.8599853515625,515.5999755859375,521.1300048828125,1607300.0,0.0011388641332497063,1.0727829682952978,0.9160652232023523,78.48430763636016,73.48044652594587,-18.157051506497396,-25.616093615476075,-46.14550621583078,-9.215804377683924,12.480985532303032,8.260009765625,17.186684263165546,22.405992126464866,-4.2794263200580644,49.0914105729878,9.063282903203401,35.74870134972633,-24.727586742148446,63.19832238531592,-6.654800363346965,13.342709223261469,12,-7.395004272460994,-32.77499389648443,-68.12499237060547,-27.889999389648438,28.710021972656364,0,0.04974738350984498,-2.4284676306037927,518.030029296875,-1.6481488807382791,521.52001953125,1.1339129842496367,518.5399780273439,0.04974738350984498
11033,2023-12-19,528.1400146484375,528.8599853515625,519.8099975585939,521.010009765625,2569400.0,0.018356445221705764,1.1120290577593923,-2.8406283435463475,79.38918001343548,74.35850788730892,-24.52818940456507,-32.127896413958865,-55.7812921322178,-19.464285653420404,13.59160273963961,10.239990234375,15.898947041590645,28.97051086425779,1.8717428382200296,56.06927889029549,15.42112685123891,42.51989487727667,-31.815351215353928,83.24905440176613,14.205244701612358,13.549384013018855,12,-16.915023803710994,-41.37002563476568,-74.4100112915039,-37.41001892089844,29.6300048828125,1,0.04470402676699048,1.0727829682952978,518.6199951171875,-2.4284676306037927,518.030029296875,-1.6481488807382791,521.52001953125,0.04470402676699048
11034,2023-12-20,519.4299926757811,532.489990234375,519.3699951171875,528.0,1497300.0,-0.016491880431469097,-2.019560743659439,-1.2019637384649786,67.98903241847128,74.06883352306258,-13.188721963786065,-21.60853296501432,-47.29127901733386,-11.330162534985789,14.705628862967188,13.1199951171875,14.342187177623146,18.408489990234273,-8.923652226999252,45.7406322074678,4.742418881617482,32.07456109885106,-20.81900948813569,20.339955463500008,-44.184292838326044,13.666071108616768,12,-8.20500183105463,-24.604995727539006,-66.14248657226551,-28.699996948242074,47.690002441406364,2,0.06537940136593834,1.1120290577593923,528.1400146484375,1.0727829682952978,518.6199951171875,-2.4284676306037927,518.030029296875,0.06537940136593834
11035,2023-12-21,526.5599975585939,527.030029296875,518.0700073242189,518.0700073242189,1016600.0,0.013726594504263057,-1.1107260963335461,-0.9906631246839503,70.97172446284048,73.84493687037474,-17.01988001215227,-27.051530128733475,-54.44950045619464,-18.955425778583162,15.813026627809066,8.960021972656136,14.428083319875213,23.586994934082156,-5.2227091834442945,52.396699051608664,9.18214287531896,37.99184699284541,-25.799873801660283,64.89054154651238,2.6548798200713293,14.404852058763247,12,-13.680007934570426,-27.350006103515796,-72.45748901367199,-35.8300018310548,12.419982910156136,3,0.04592067910189179,-2.019560743659439,519.4299926757811,1.1120290577593923,528.1400146484375,1.0727829682952978,518.6199951171875,0.04592067910189179
11036,2023-12-22,529.0499877929689,532.9199829101561,526.9000244140625,528.0900268554689,1081500.0,0.004728787309935978,-2.6048024560502694,0.11306973400431344,72.70032161609515,73.66640472968965,-14.921166307014119,-27.960999001637447,-56.614719005222014,-22.057682707702725,17.05686777415415,6.359985351562273,15.129387169894926,24.16348571777354,-6.274045489994819,54.60101692554184,8.944720113889389,39.38225132165769,-26.269671900904427,77.65592678603639,16.85028093819561,15.218765603884153,12,-16.099990844726676,-29.749984741211108,-72.46998596191418,-41.40498352050798,23.179992675781136,4,0.020678579895719196,-1.1107260963335461,526.5599975585939,-2.019560743659439,519.4299926757811,1.1120290577593923,528.1400146484375,0.020678579895719196
11037,2023-12-26,529.7000122070311,531.239990234375,525.780029296875,526.8800048828125,639100.0,0.0012286635082896513,-1.1753012267924665,2.9376271617496275,76.77063762210116,74.67905893562222,-11.320233713604807,-26.87229586734577,-56.93507157743369,-23.23650647057309,18.16065449391594,5.4599609375,16.112449079716612,22.835009765624875,-8.688657217520927,54.35867674877068,7.0731762740520026,38.59684325719775,-25.02071570794368,78.31665995347313,13.94894052143168,15.761833491572892,12,-14.045013427734261,-30.40000915527338,-73.81251525878895,-49.180007934570256,22.119995117187727,1,0.016065715630565025,-2.6048024560502694,529.0499877929689,-1.1107260963335461,526.5599975585939,-2.019560743659439,519.4299926757811,0.016065715630565025
11038,2023-12-27,531.6500244140625,533.0700073242189,529.2899780273439,530.8099975585939,806000.0,0.0036813520145233536,1.0543678370622187,0.2978810899724843,76.68545927393208,74.6966725587308,-8.824214688748611,-26.583626118050745,-58.70938936093671,-25.713498890585925,19.972710378005786,3.780029296875,17.595021782839524,22.498521423339866,-9.261485070981962,54.258527917661695,6.618518176179009,38.37852467050078,-25.18568614437345,90.53344726562425,24.021756778716778,15.880003247160902,12,-6.635040283203125,-31.485031127929744,-76.67252349853516,-54.48503112792969,19.969970703125,2,0.02949307242685162,-1.1753012267924665,529.7000122070311,-2.6048024560502694,529.0499877929689,-1.1107260963335461,526.5599975585939,0.02949307242685162
11039,2023-12-28,532.9400024414061,536.0,531.5,533.0,763400.0,0.0024263669107611463,-2.061221947725716,-0.07142338153033465,77.00971256198468,74.76241613609845,-8.780054613053949,-26.057670328792028,-59.68352327676803,-27.578601912557815,21.448604621995777,4.5,18.813524201120686,21.78749999999991,-10.70109568692726,54.276095686927135,5.5432021565362675,38.031797843463494,-24.79772490735155,82.93363743127937,14.710179202207456,16.244297843463606,12,-7.140014648437386,-26.71499633789051,-77.96250152587879,-58.044998168945256,27.340026855468864,3,0.04659064242897348,1.0543678370622187,531.6500244140625,-1.1753012267924665,529.7000122070311,-2.6048024560502694,529.0499877929689,0.04659064242897348
11040,2023-12-29,530.7899780273439,533.969970703125,529.52001953125,531.2100219726561,804300.0,-0.004034271032785974,-2.0067634444077864,7.00101729398091,79.41763653561904,75.49089023787106,-5.7851757791476075,-22.29163318944518,-56.67164087191043,-26.08575330477146,22.80014466528229,4.449951171875,20.738046322935077,17.885977172851653,-14.884400076022871,50.65635442172618,1.5007885484143344,34.271165797288916,-20.419082696013618,49.02116528511136,-23.761184779237958,16.38518862443727,12,-4.989990234375114,-22.50497436523449,-72.41497039794933,-55.89497375488298,21.52001953125,4,0.06844518282892698,-2.061221947725716,532.9400024414061,1.0543678370622187,531.6500244140625,-1.1753012267924665,529.7000122070311,0.06844518282892698
11041,2024-01-02,544.1500244140625,546.0999755859375,527.3699951171875,529.5599975585939,2310800.0,0.02517011801234581,1.025965623442343,-34.73452484744661,81.56946208237314,75.83368517631695,-16.819173782322082,-33.59196036082824,-69.07450822471878,-39.90102844393232,24.329022117331977,18.72998046875,20.582162838038016,28.84502258300779,-5.737189615408852,63.42723478142449,11.553916483799412,46.13612868221611,-31.728800709238726,90.40375823766527,16.622967155260028,17.291106099208342,1,-12.065032958984375,-30.815032958984375,-85.65001678466797,-69.25502014160162,6.739990234375,1,-0.009501137027200457,-2.0067634444077864,530.7899780273439,-2.061221947725716,532.9400024414061,1.0543678370622187,531.6500244140625,-0.009501137027200457
11042,2024-01-03,528.8200073242189,543.6699829101561,527.969970703125,542.8099975585939,2170300.0,-0.028172409082129368,-1.0012681568157158,-0.9588735081136105,67.31635875800589,74.49226059238033,0.12278504232267551,-16.4694994097689,-52.77452901459503,-25.11521503054678,25.94052200666102,16.1800537109375,19.89701624426573,11.841004943847793,-21.903150183267485,45.58516007096313,-5.031072619709903,28.71308250740549,-13.030908431283706,7.741664276962988,-61.449461513480934,16.872077563557667,1,3.2649841308592613,-15.485015869140739,-69.6275100708009,-53.92500305175798,21.929992675781136,2,0.044268319693469005,1.025965623442343,544.1500244140625,-2.0067634444077864,530.7899780273439,-2.061221947725716,532.9400024414061,0.044268319693469005
11043,2024-01-04,537.3599853515625,539.8400268554689,527.3200073242189,527.3200073242189,1831300.0,0.016149120511826265,-1.4940332532904301,-0.7176543985480609,62.03631344449971,73.83084737305015,-7.791121661865191,-22.56225756113406,-60.14310480785679,-34.09937702141383,27.915921482313312,12.52001953125,19.904272995141525,18.092984008789017,-14.59458083978302,50.780548857361055,1.7492015845029982,34.436766433075036,-18.53979878932705,53.46110220968411,-11.473829037973083,16.343782424286022,1,-5.274993896484375,-24.024993896484375,-72.94497680664062,-62.46498107910162,9.5,3,0.02690937614790201,-1.0012681568157158,528.8200073242189,1.025965623442343,544.1500244140625,-2.0067634444077864,530.7899780273439,0.02690937614790201
11044,2024-01-05,531.22998046875,540.77001953125,530.469970703125,533.969970703125,1817200.0,-0.011407631848139976,-3.8356925898332284,-0.2729079911243534,55.96947719795397,72.16393101028498,0.21091701551040387,-14.21385342932706,-52.774332880408565,-28.398784194210975,29.779889341807355,10.300048828125,19.49729217789553,10.09197998046875,-20.688418179011137,40.872378139948694,-5.29821909927125,25.482179060208693,-9.681815004144369,20.81991348463183,-41.41374007954526,15.39019907973997,1,4.71002197265625,-14.649993896484375,-64.62247467041016,-56.33497619628912,7.3699951171875,4,0.038382650449143796,-1.4940332532904301,537.3599853515625,-1.0012681568157158,528.8200073242189,1.025965623442343,544.1500244140625,0.038382650449143796
11045,2024-01-08,541.3800048828125,543.5599975585939,527.4000244140625,529.6300048828125,2126800.0,0.019106648320387,1.0062058148257456,-4.288336451929074,63.26852243640886,71.11595332365317,-8.510816382921803,-21.75558459371541,-60.73357777428339,-38.82919184837408,31.466415102531855,16.159973144531364,18.495809640190885,17.878004455566384,-11.383869477647067,47.139878388779834,3.247067488959601,32.50894142217311,-17.376658406073716,74.86699318472088,12.07695564449238,14.630936966606738,1,-5.44000244140625,-24.800018310546875,-73.53750610351562,-75.82499694824219,6.8900146484375,0,0.03491082833425585,-3.8356925898332284,531.22998046875,-1.4940332532904301,537.3599853515625,-1.0012681568157158,528.8200073242189,0.03491082833425585
11046,2024-01-09,541.8499755859375,559.22998046875,536.6500244140625,538.52001953125,2890000.0,0.0008680976373087734,-5.387589136177634,0.28340051529255317,63.21836206225904,69.61014492811515,-7.793763550639937,-19.10323361711346,-59.18715977215123,-39.49088213300507,33.95413419404386,22.5799560546875,18.935715215107507,15.74397583007817,-9.927656526302599,41.41560818645894,2.908159651887786,28.579792008268555,-15.636966198278856,45.53425412145432,-16.493452931963958,12.835816178190377,1,1.425018310546875,-18.704986572265625,-73.157470703125,-78.0899658203125,6.720031738281364,1,0.019304276910495854,1.0062058148257456,541.3800048828125,-3.8356925898332284,531.22998046875,-1.4940332532904301,537.3599853515625,0.019304276910495854
11047,2024-01-10,543.9299926757811,549.3599853515625,533.8800048828125,540.7899780273439,2026600.0,0.0038387324602060513,1.21142578125,0.9429597859158377,59.81596139529977,67.73575627493378,-8.541179631409477,-18.265267267335958,-58.90296279974791,-41.8656774947533,36.300437444069644,15.47998046875,18.56464068424043,15.376992797851472,-6.913613415083205,37.667599010786205,4.2316896913840765,26.522295904318867,-16.529968261718636,52.052645974755265,-6.989531925814823,11.145303106467363,1,-0.6549987792967613,-20.78500366210926,-72.80249023437489,-80.16998291015614,3.9100341796877274,2,0.012795804729240245,-5.387589136177634,541.8499755859375,1.0062058148257456,541.3800048828125,-3.8356925898332284,531.22998046875,0.012795804729240245
11048,2024-01-11,546.0,548.5399780273439,540.4099731445311,543.530029296875,1983100.0,0.003805650271344163,1.1536645701628112,0.7866112039809301,68.00377509249577,66.73509655610167,-9.344223235958793,-17.397199905700404,-58.62299921999363,-44.164256081204826,38.68316707368996,8.130004882812727,17.901880616854896,15.015499877929642,-3.18751898084588,33.218518736705164,5.913990448541881,24.117009307317403,-14.780380859374986,58.43544224183225,-5.27501190295537,9.101509429387761,1,-2.725006103515625,-22.855010986328125,-72.23499298095703,-82.70500183105469,2.1400146484375,3,0.008699633699633669,1.21142578125,543.9299926757811,-5.387589136177634,541.8499755859375,1.0062058148257456,541.3800048828125,0.008699633699633669
11049,2024-01-12,544.3200073242189,553.0800170898439,542.7899780273439,548.510009765625,2013100.0,-0.003076909662602767,-1.8386075682957492,-1.696377384600132,62.99384469189539,64.91023079568795,-6.571254155848237,-14.426456387749454,-54.90776234951795,-42.72300826382536,39.823610628479564,10.2900390625,16.909469313187515,12.046505737304756,-6.0970802287805554,30.190091703390067,2.9747127542621,21.11829872034741,-10.440002441406364,53.1574183799874,-9.973993941879215,9.071792983042629,1,-1.0450134277344887,-20.695022583007926,-69.52500152587902,-81.02500915527355,8.529968261718636,4,0.0046663322919724415,1.1536645701628112,546.0,1.21142578125,543.9299926757811,-5.387589136177634,541.8499755859375,0.0046663322919724415
11050,2024-01-16,542.0,550.8400268554689,541.1799926757811,543.510009765625,1838900.0,-0.00426221210501454,-5.133307498546495,0.3603839822867146,59.4983073670941,62.45788027176805,-2.786959162309472,-11.06055173566756,-50.41951628272176,-40.5744711166908,40.13477387527249,9.660034179687727,15.74389789472093,8.702499389648438,-9.195733664422164,26.60073244371904,-0.24661713738692015,17.651615916683795,-5.0779980468749955,32.031569772761195,-28.053781779653313,8.949116527035308,1,1.274993896484375,-18.375015258789062,-63.969993591308594,-78.70500183105469,18.489990234375,1,-0.006273107775023101,-1.8386075682957492,544.3200073242189,1.1536645701628112,546.0,1.21142578125,543.9299926757811,-0.006273107775023101
11051,2024-01-17,539.25,545.9500122070311,536.8400268554689,538.75,1966300.0,-0.005073800738007339,-3.217638249173589,-0.33112368633791434,56.79520196646429,61.28886285048564,-0.8997406819729576,-6.9980891354414325,-45.696786073180874,-38.30411568296569,40.50030154371371,9.109985351562273,14.345525656068048,4.891500854492165,-11.661248998269684,21.444250707254014,-3.384874071888703,13.167875780873032,19.97998046875,27.968706786659848,-28.579065577410415,8.276374926380903,1,4.024993896484375,-15.625015258789062,-61.00749206542969,-75.95500183105469,25.46002197265625,2,0.016726971777932365,-5.133307498546495,542.0,-1.8386075682957492,544.3200073242189,1.1536645701628112,546.0,0.016726971777932365
11052,2024-01-18,544.4199829101561,547.030029296875,535.989990234375,537.3499755859375,1728200.0,0.009587358201494922,-1.2553756569554673,14.140014648437273,58.688222606661974,60.91685275739256,-4.050063103731986,-10.683864674069696,-49.02443504056805,-43.81310723395245,41.129792294245874,11.0400390625,13.098507691451687,8.771484374999886,-6.595741409694483,24.138710159694256,1.0878714826527585,16.455097267347014,14.362198486328225,49.326971496732966,-2.801143298666908,7.68361289234717,1,-1.1049804687498863,-19.139999389648324,-65.36247253417957,-81.12498474121082,19.059997558593864,3,0.007622836310818393,-3.217638249173589,539.25,-5.133307498546495,542.0,-1.8386075682957492,544.3200073242189,0.007622836310818393
11053,2024-01-19,551.75,553.280029296875,541.8400268554689,545.1599731445311,2124000.0,0.013463901619962249,1.3709639674397482,0.9321103293478102,61.82571117426366,61.56754542142697,-10.196461624657218,-17.027392191340255,-54.39798439228946,-51.500113620818524,41.66092707933471,11.440002441406136,10.478992002771292,14.92100219726558,-1.6015800097408146,31.443584404271974,6.659711093762439,23.18229330076872,6.120493750000037,91.15080485738491,41.14642611862411,8.261291103503181,1,-8.43499755859375,-26.400009155273438,-71.06999206542969,-88.45500183105469,14.41998291015625,4,-0.007086494145049582,-1.2553756569554673,544.4199829101561,-3.217638249173589,539.25,-5.133307498546495,542.0,-0.007086494145049582
11054,2024-01-22,553.3900146484375,558.6900024414061,550.530029296875,552.8800048828125,1818500.0,0.002972387219642103,-2.132450796626011,0.07739115132766998,64.30018576234005,61.68217467986377,-9.345258727302848,-16.85702663802158,-54.15818012897148,-53.548686532533,42.13907006143533,8.159973144531136,10.138427136318114,14.863015747070335,-1.1014673864773386,30.82749888061801,6.880774180296498,22.845257313844172,-17.4000244140625,76.65204870979316,25.42764991462873,7.9822415667738165,1,-6.83502197265625,-25.33502197265625,-72.71000671386719,-90.09501647949219,18.6400146484375,0,-0.009486979997886835,1.3709639674397482,551.75,-1.2553756569554673,544.4199829101561,-3.217638249173589,539.25,-0.009486979997886835
11055,2024-01-23,550.739990234375,557.030029296875,545.3699951171875,556.2000122070311,1116600.0,-0.004788710211451885,2.2752646693240752,-10.705720440401883,54.82356914631272,60.74941991142529,-5.842270763262036,-12.967465012111461,-49.46143980970953,-51.48996170077311,42.538080875975595,11.6600341796875,9.947660302209783,11.003991699218773,-4.806210616796989,26.814194015234534,3.098890541210949,18.909092857226597,-14.295999755859384,64.97793862609164,17.936596591063406,7.905101158007865,1,-4.454986572265625,-13.32501220703125,-60.22499084472656,-83.50498962402344,19.44000244140625,1,0.0038311823891061803,-2.132450796626011,553.3900146484375,1.3709639674397482,551.75,-1.2553756569554673,544.4199829101561,0.0038311823891061803
11056,2024-01-24,539.989990234375,551.989990234375,539.1400146484375,549.8499755859375,1842500.0,-0.01951919270548197,-1.2231913747769247,1.8058508557184274,58.76351454240895,60.6324813722152,5.158629095941251,-1.4291156480135214,-36.42377199219777,-41.45709749151001,42.37286514638874,12.8499755859375,10.595685304679478,-0.29300842285158524,-15.282207099362608,14.696190253659438,-7.787607761107097,7.201590915403926,-3.101079516601544,17.62113589860112,-32.97067982961545,7.494599338255517,1,7.350006103515625,-2.57501220703125,-41.694992065429744,-64.97499084472662,36.34002685546875,2,0.03796366668038109,2.2752646693240752,550.739990234375,-2.132450796626011,553.3900146484375,1.3709639674397482,551.75,0.03796366668038109
11057,2024-01-25,538.2100219726561,547.780029296875,537.6400146484375,543.22998046875,1748100.0,-0.003296298623880589,-2.2922269011642307,0.509124336102422,50.74603839523793,58.714955072519885,6.751929879198087,1.0762712947473574,-32.46376241482267,-40.3815579809268,42.26603553857603,10.1400146484375,9.632064269845955,-2.4984771728517217,-16.684370702751153,11.68741635704771,-9.591423937801437,4.594469592097994,-0.8850894204100541,2.7078748445119616,-45.55795213815954,7.092946764949738,1,9.129974365234489,-0.7950439453123863,-39.91502380371088,-63.195022583007756,43.429992675781364,3,0.049237284550874616,-1.2231913747769247,539.989990234375,2.2752646693240752,550.739990234375,-2.132450796626011,553.3900146484375,0.049237284550874616
11058,2024-01-26,547.3300170898439,556.4099731445311,546.6500244140625,554.0,3172300.0,0.016945048856134237,-1.4308810227799327,1.3286928398603677,63.425642696091664,58.76293262854169,-2.413351595668928,-7.176742596814961,-39.147053005063924,-50.162017002247694,42.25796168972899,18.199951171875,8.841464880866283,5.837518310547011,-7.96853230281647,19.643568923910493,-1.0655069961347863,12.74054361722881,-9.690002441406364,46.03329244990409,-5.4686209913781525,6.903025306681747,1,0.009979248046761313,-8.680023193359489,-48.79502105712908,-72.31501770019548,37.279968261718636,4,0.02950681101828767,-2.2922269011642307,538.2100219726561,-1.2231913747769247,539.989990234375,2.2752646693240752,550.739990234375,0.02950681101828767
11059,2024-01-29,557.77001953125,559.1900024414061,547.3599853515625,550.0,2445900.0,0.019074419665334075,1.2299780250123944,-1.1649234542143847,63.601671907416964,59.21886202191091,-12.007552810047628,-16.507512810458252,-47.4336751885304,-60.9656206945466,42.15165251772313,11.859985351562273,8.618846309468609,15.03601989746096,0.05273510479901233,30.019304690122908,7.544377501129929,22.52766229379199,-20.1300048828125,93.41074842455617,43.01105998044221,7.491642396330991,1,-10.180023193359375,-19.120025634765625,-58.77252960205084,-82.75502014160162,33.72998046875,0,0.015059904772159571,-1.4308810227799327,547.3300170898439,-2.2922269011642307,538.2100219726561,-1.2231913747769247,539.989990234375,0.015059904772159571
11060,2024-01-30,567.1199951171875,570.0,559.5,559.5,2301300.0,0.016763137598889255,-1.755907277766208,0.9806918871363036,68.27717181134808,60.49463644912022,-19.466658759195184,-24.238924072646114,-54.84086865784923,-70.54373371045409,42.50785596691114,12.22998046875,7.823723548662429,22.569494628906227,5.083301419229542,40.05568783858291,13.826398024067885,31.31259123374457,-28.61798095703125,91.10010449163124,38.42910251065253,8.743096604838367,1,-14.125,-23.084991455078125,-64.09500122070318,-92.10499572753912,30.53997802734375,1,0.008657840002049166,1.2299780250123944,557.77001953125,-1.4308810227799327,547.3300170898439,-2.2922269011642307,538.2100219726561,0.008657840002049166
11061,2024-01-31,538.97998046875,566.0,537.780029296875,563.2999877929688,3589400.0,-0.049619154483563466,-1.1122803971867083,-3.191604056197235,47.39993062292541,59.240381784260606,9.645335718240517,3.682719336556488,-25.107224314526547,-42.717330347350924,41.447698046275974,29.3399658203125,7.013971380756175,-5.312017822265602,-22.975103748458537,12.351068103927332,-14.14356078536207,3.519525140830865,31.02001953125,4.140810960681723,-46.600445665497745,8.83154296309645,1,14.84002685546875,8.9100341796875,-32.93498992919922,-63.96498107910162,58.6300048828125,2,0.05788714486184943,-1.755907277766208,567.1199951171875,1.2299780250123944,557.77001953125,-1.4308810227799327,547.3300170898439,0.05788714486184943
11062,2024-02-01,552.22998046875,553.9199829101561,534.239990234375,542.1400146484375,2163900.0,0.024583473375906273,1.9220542656734596,-0.41488333805987565,52.928448225407195,58.25179701216543,-2.660043078412855,-8.140930278253904,-36.38173224080401,-55.9932779920548,40.22297786092572,19.679992675781136,7.001435481072008,6.767483520507767,-9.636332373923096,23.17129941493863,-1.4344244267076647,14.969391467723199,17.77001953125,50.307565216797634,0.5172821896854458,8.201907947215407,2,-0.1099853515625,-4.3399658203125,-46.10498046875,-77.21498107910162,47.20001220703125,3,0.043641304299771866,-1.1122803971867083,538.97998046875,-1.755907277766208,567.1199951171875,1.2299780250123944,557.77001953125,0.043641304299771866
11063,2024-02-02,551.8200073242189,554.4500122070311,541.8900146484375,549.02001953125,1327500.0,-0.0007423956667168552,2.116625648404134,0.2775022079194857,53.56803127602414,57.059335402574774,-2.5022314334640896,-6.948349433820454,-34.04444108103155,-55.55872901355508,39.03301262214368,12.559997558593636,7.463909298649696,5.634509277343909,-10.538679828158479,21.807698382846297,-2.452085275407285,13.721103830095103,16.749592285156155,49.161108190588344,-0.19485861112415392,8.086594552751198,2,0.2999877929686363,-3.1600036621094887,-44.34250640869152,-76.80500793457048,45.429992675781136,4,0.054039373216669295,1.9220542656734596,552.22998046875,-1.1122803971867083,538.97998046875,-1.755907277766208,567.1199951171875,0.054039373216669295
11064,2024-02-05,551.6199951171875,556.97998046875,546.6699829101561,549.4600219726561,1473700.0,-0.00036245914315657934,-1.6640644098002082,0.77142234332426,54.670808381104095,57.04236198421827,-2.882864632163546,-5.420349386821158,-32.310397033167874,-55.27198410269625,37.79205275809044,10.309997558593864,7.398461005764375,4.4149963378906705,-10.293009611326852,19.123002287108193,-2.9390066367180907,11.768999312499432,15.576420117187467,48.601790091006535,-2.8239168716470857,7.354002974608772,2,0.5,-2.959991455078125,-39.030006408691406,-76.60499572753912,41.70001220703125,0,0.05980564614480022,2.116625648404134,551.8200073242189,1.9220542656734596,552.22998046875,-1.1122803971867083,538.97998046875,0.05980564614480022
11065,2024-02-06,560.280029296875,560.5,551.4500122070311,552.489990234375,1328100.0,0.015699275327841766,1.1992732126965568,3.6065444064537933,59.656546270460396,57.14158773177954,-11.228084565484892,-13.272320109860175,-39.46984300766553,-63.79261038982264,37.00864311497391,9.049987792968864,6.627625296277529,12.130029296875023,-3.4074375308622393,27.667496124612285,4.361295883006392,19.898762710743654,5.5981289374999506,81.99002221556012,26.457152173023374,7.768733413868615,2,-8.1600341796875,-11.620025634765625,-44.26753234863281,-84.48002624511719,24.62994384765625,1,0.05572208372714016,-1.6640644098002082,551.6199951171875,2.116625648404134,551.8200073242189,1.9220542656734596,552.22998046875,0.05572208372714016
11066,2024-02-07,552.3099975585939,566.0,552.030029296875,562.0,1451400.0,-0.014225086245324814,-1.7258641736386102,-1.2438965149805545,53.5321023208539,57.451150390181304,-1.4825869471826536,-4.720492257211049,-30.165669894788607,-55.80378542456185,35.50056681707534,13.969970703125,5.26099311358746,3.6369964599610967,-11.710596029764247,18.98458894968644,-4.036799784901518,11.310792704823712,-18.070007324218864,56.8954715617773,0.553737150348212,7.673796244862657,2,-0.1900024414063637,-3.6499938964844887,-35.2675018310548,-76.50999450683605,31.840026855468636,2,0.08210964093787965,1.1992732126965568,560.280029296875,-1.6640644098002082,551.6199951171875,2.116625648404134,551.8200073242189,0.08210964093787965
11067,2024-02-08,550.8900146484375,552.8599853515625,541.4600219726561,552.2000122070311,1549300.0,-0.002570988967125709,7.6693587690594756,0.13519063246010285,49.59350297155387,55.91424597634378,2.1514540511353744,-2.9010869871810883,-27.37958437853183,-54.37131947375781,33.92867351947984,11.399963378906364,5.004774639593393,1.8690124511718977,-13.34076800493051,17.078792907274305,-5.735877776879306,9.473902679223102,-16.01482421875005,38.42706242554056,-12.953410127814813,7.604890228051209,2,1.22998046875,-2.230010986328125,-28.180023193359375,-70.04002380371094,29.15997314453125,3,0.08480816399066593,-1.7258641736386102,552.3099975585939,1.1992732126965568,560.280029296875,-1.6640644098002082,551.6199951171875,0.08480816399066593
11068,2024-02-09,550.75,554.1300048828125,548.2899780273439,549.6500244140625,1280800.0,-0.0002541608029088538,-2.0575509682368454,-0.839677584680686,48.73417054720918,54.26230138076514,3.159908752779529,-2.5159630311648016,-25.711206657694675,-54.09496518032688,32.30425710338163,5.840026855468636,5.302190294089542,1.4914978027343295,-13.667918977877662,16.65091458334632,-6.088210587571666,9.071206193040325,-15.252313378906251,37.85650507507559,-9.90067364572188,7.579708390306023,2,1.3699951171875,-2.089996337890625,-28.040008544921875,-69.90000915527344,31.969970703125,4,0.08838854775448257,7.6693587690594756,550.8900146484375,-1.7258641736386102,552.3099975585939,1.1992732126965568,560.280029296875,0.08838854775448257
11069,2024-02-12,546.8599853515625,551.0,544.1099853515625,551.0,1073000.0,-0.007063122375737585,2.328497714875424,-3.763733214959494,48.161484000832935,52.027224957374564,5.967088631153501,1.6591632631816537,-20.532185158927177,-50.105973474161715,30.229957555487164,6.8900146484375,6.383084556994731,-2.525515747070358,-17.55271342950755,12.501681935366832,-10.039114588288953,4.988083094148237,-10.752252462890624,22.004760447989856,-22.600285878603653,7.513598841218618,2,3.260009765625,1.84002685546875,-24.149993896484375,-66.00999450683594,33.19000244140625,0,0.09214427092529553,-2.0575509682368454,550.75,7.6693587690594756,550.8900146484375,-1.7258641736386102,552.3099975585939,0.09214427092529553
11070,2024-02-13,538.5999755859375,546.1900024414061,534.4099731445311,541.4199829101561,1268000.0,-0.015104432554733038,-1.1035743674420966,0.6811587793011668,49.32543227546203,52.241169585434186,10.902615021654242,10.172964554242071,-11.144129627064558,-41.73254023724189,28.199696392762842,12.450012207031364,5.689598304106312,-10.615524291992188,-26.065498634977303,4.834450050992928,-18.340511463484745,-2.89053712049963,27.4000244140625,13.263687494083248,-33.31896361220308,7.724987171492543,2,11.52001953125,10.10003662109375,-12.339981079101562,-57.74998474121094,45.530029296875,1,0.10159679580147007,2.328497714875424,546.8599853515625,-2.0575509682368454,550.75,7.6693587690594756,550.8900146484375,0.10159679580147007
11071,2024-02-14,548.27001953125,548.6900024414061,541.6400146484375,541.6400146484375,1297000.0,0.01795403710294008,-1.1266915839669718,-2.3510594550138384,54.53479446326041,52.41965250075121,3.0049490020034,1.2788956766537467,-19.562431063978124,-51.179086496828575,26.59257703773306,10.090026855468636,4.366656020103392,-1.396481323242142,-16.131672403720472,13.338709757236188,-8.76407686348125,5.971114216996966,17.09817993164063,70.28409776751603,17.401759388574803,7.367595540239144,2,1.934967041015625,3.66998291015625,-22.010025024414062,-67.42002868652344,34.82000732421875,2,0.06682830048706112,-1.1035743674420966,538.5999755859375,2.328497714875424,546.8599853515625,-2.0575509682368454,550.75,0.06682830048706112
11072,2024-02-15,548.5700073242189,553.22998046875,545.280029296875,547.260009765625,1519000.0,0.0005471533775005533,-2.01708302931332,0.19758621324546483,50.60724243308258,52.090675962646586,2.3816529176501717,1.3763234169924772,-18.55591401213462,-51.27072397042093,24.89847602224613,7.949951171875,1.6361571047152665,-1.3039947509764716,-15.843690174097105,13.235700672144162,-8.573842462536845,5.965852960583902,16.179027612304594,71.80533159183344,17.310734000826017,7.2698477115603355,2,1.6349792480467613,3.3699951171873863,-15.360015869140739,-61.15501403808605,24.989990234374886,3,0.06485957419253308,-1.1266915839669718,548.27001953125,-1.1035743674420966,538.5999755859375,2.328497714875424,546.8599853515625,0.06485957419253308
11073,2024-02-16,547.8400268554689,552.6900024414061,546.3200073242189,546.3200073242189,1028200.0,-0.0013306970104155491,-7.3814648249274235,1.1603224153192861,44.626050145370506,50.97459171423174,2.7800545622267236,1.8955448780490087,-16.38040432565242,-50.38034840838429,22.74146808487615,6.369995117187273,2.811398885040603,-1.8384765624998636,-16.377109827138383,12.700156702138656,-9.107793194819124,5.430840069819396,16.302226845214705,71.36051266916895,20.888484054173034,7.269316632319244,2,2.3649597167967613,4.279968261718636,-14.630035400390739,-58.1200408935548,20.979980468749886,4,0.058794464366506594,-2.01708302931332,548.5700073242189,-1.1266915839669718,548.27001953125,-1.1035743674420966,538.5999755859375,0.058794464366506594
11074,2024-02-20,548.1400146484375,550.4099731445311,542.3499755859375,544.8599853515625,989300.0,0.0005475828312335729,1.0613946082640293,2.1578862833279793,38.61293469376994,48.63641265015502,2.1618621137995433,1.2459544020235853,-15.272818865620138,-50.451581918771865,20.100979212160944,8.059997558593636,2.351341120317784,-1.2759887695312955,-15.721748145810352,13.169770606747761,-8.498868457670824,5.946890918608233,15.407593441123026,72.95449607098512,26.480624118050528,7.222879688139542,2,2.064971923828125,3.97998046875,-14.930023193359375,-58.42002868652344,31.22998046875,1,0.06308599104348578,-7.3814648249274235,547.8400268554689,-2.01708302931332,548.5700073242189,-1.1266915839669718,548.27001953125,0.06308599104348578
11075,2024-02-21,552.8499755859375,552.969970703125,544.2899780273439,546.1099853515625,786500.0,0.00859262380346526,1.4871108779293134,2.0548567175288426,61.57568619939974,49.53014419221568,-4.149224434800317,-3.476045391156731,-18.50080455381658,-54.85038662608093,18.067528832628078,8.679992675781136,1.9289406127035136,3.3284729003905795,-11.188641867674733,17.84558766845589,-3.9300844836420765,10.587030284423236,10.114879804722477,96.72125967665491,43.03807568630646,7.258557384032672,2,-8.579986572265625,-0.72998046875,-19.399986267089844,-63.12998962402344,28.36004638671875,2,0.04919962631490282,1.0613946082640293,548.1400146484375,-7.3814648249274235,547.8400268554689,-2.01708302931332,548.5700073242189,0.04919962631490282
11076,2024-02-22,560.489990234375,560.739990234375,550.27001953125,555.0,1139600.0,0.01381932709744671,2.495822294681068,0.8145397906328106,57.60589533885159,50.42041001080431,-11.74164182986874,-10.014978937526053,-24.399920446652118,-62.20718411395262,16.951959930512068,10.469970703125,1.5647372675458655,9.943487548828102,-4.6347365878443725,24.521711685500577,2.6543754804919217,17.232599617164283,1.903767511362389,98.64056660758973,42.690885086729764,7.28911206833623,2,-12.915008544921875,-8.3699951171875,-27.040000915527344,-64.30000305175781,16.96002197265625,3,0.04217740737627129,1.4871108779293134,552.8499755859375,1.0613946082640293,548.1400146484375,-7.3814648249274235,547.8400268554689,0.04217740737627129
11077,2024-02-23,564.7100219726562,566.6799926757812,560.8599853515625,562.8699951171875,970000.0,0.00752918305733985,1.0138544229611717,0.33516031484857917,61.09102634663608,51.79339398851842,-15.416339499026208,-12.804391746775764,-26.96240471823853,-66.16688104472775,16.119309924933866,6.19000244140625,-0.10292706462939805,12.83851928710942,-1.83545310490274,27.51249167912158,5.501533091103397,20.175505483115444,-30.300048828125114,91.90312651302108,33.64500877353546,7.336986196006078,2,-14.1650390625,-12.59002685546875,-31.260032653808594,-68.09503173828125,6.8499755859375,4,0.032547686720003854,2.495822294681068,560.489990234375,1.4871108779293134,552.8499755859375,1.0613946082640293,548.1400146484375,0.032547686720003854
11078,2024-02-26,563.47998046875,565.989990234375,561.010009765625,563.3400268554688,758600.0,-0.0021781825291667944,-1.0749971389697748,0.07606063621587554,60.02701888225629,53.11178675312102,-13.623285877724584,-10.859153854274723,-24.131660308940127,-64.51527531256738,14.659006186191498,4.97998046875,-0.4396656391409124,10.800979614257812,-4.581078023320174,26.1830372518358,3.109950795468876,18.49200843304675,-28.42460693359385,86.847472423819,26.23735470148233,7.691028818788974,2,-12.93499755859375,-11.3599853515625,-29.18248748779297,-65.2349853515625,12.52001953125,0,0.017888864625604572,1.0138544229611717,564.7100219726562,2.495822294681068,560.489990234375,1.4871108779293134,552.8499755859375,0.017888864625604572
11079,2024-02-27,566.1699829101562,567.8200073242188,560.8400268554689,564.97998046875,901000.0,0.004773909517013397,2.109087201794281,8.502834714348015,55.53878313334612,53.8021590706637,-14.847481121226565,-13.584046865171672,-25.839174993933284,-66.82478562723304,12.996164395126595,6.979980468749886,-0.03697095535949302,13.07098388671875,-3.3218689715638448,29.463836745001345,4.874557457577453,21.267410315860047,-30.48211699218757,92.9875802820116,33.63268055131488,8.196426429141315,2,-11.439971923828125,-14.04998779296875,-31.837486267089844,-67.92498779296875,4.44000244140625,1,0.004680616235500867,-1.0749971389697748,563.47998046875,1.0138544229611717,564.7100219726562,2.495822294681068,560.489990234375,0.004680616235500867
11080,2024-02-28,572.030029296875,573.010009765625,565.02001953125,565.2000122070312,1021400.0,0.010350330401830421,-1.2225278223444622,5.739498384366826,69.31060079921664,55.44391533021439,-17.28442639705179,-20.087269892686095,-30.724452946909423,-72.31174830330616,10.77155153315389,7.989990234375,0.6943887777994178,18.68552856445308,1.2920217788508808,36.07903535005528,9.988775171651923,27.382281957254236,-35.05687772265628,95.69049740721256,34.53636176118876,8.696753392801124,2,-14.35003662109375,-18.405029296875,-34.72503662109375,-73.7850341796875,7.42999267578125,2,0.012831434442934109,2.109087201794281,566.1699829101562,-1.0749971389697748,563.47998046875,1.0138544229611717,564.7100219726562,0.012831434442934109
11081,2024-02-29,570.1799926757812,575.0,567.5499877929688,574.6500244140625,1794200.0,-0.0032341599677341293,1.8820258544359838,-0.6544686022716102,68.73170818442063,57.45774485814084,-13.409804011925644,-16.632728072040436,-27.78853783594218,-70.02486338557719,10.773154184113078,7.45001220703125,1.8552754443653612,15.275491333007835,-2.2891812284733533,32.840163894489024,6.493155052267184,24.057827613748486,-31.04462961007812,65.96033569399577,1.8515948957722514,8.782336280740607,2,-11.5050048828125,-15.55999755859375,-28.330001831054688,-71.93499755859375,8.6199951171875,3,0.019344819949070002,-1.2225278223444622,572.030029296875,2.109087201794281,566.1699829101562,-1.0749971389697748,563.47998046875,0.019344819949070002
11082,2024-03-01,576.3300170898438,578.5,563.0,564.5599975585938,1466000.0,0.01078611051433298,-1.0819321358594511,-2.6330952933626444,72.2434222886943,60.52634176295459,-16.995189068496416,-22.013297023725727,-32.77785074852852,-75.70630501020412,10.899603325492452,15.5,3.815733971559439,20.220513916015648,0.28209157818730546,40.15893625384399,10.251302747101477,30.18972508492982,-34.32548306939691,87.71242236668836,19.445082551419105,9.969211168914192,3,-15.905029296875,-19.96002197265625,-33.95252990722656,-78.08502197265625,12.8699951171875,4,0.0019433225478049376,1.8820258544359838,570.1799926757812,-1.2225278223444622,572.030029296875,2.109087201794281,566.1699829101562,0.0019433225478049376
11083,2024-03-04,581.6400146484375,582.5399780273438,571.52001953125,575.4000244140625,1547700.0,0.009213466939317794,1.7413115102561378,0.5301597179008505,79.5145377625478,65.07096432615214,-19.00503196208956,-26.32437248444444,-37.14840845184938,-80.47344503054404,11.105439004916194,11.01995849609375,4.672204995042534,24.039511108398415,1.2024965788970121,46.87652563789982,12.621003843647713,35.458018373149116,-35.98593403003531,95.85269399097687,20.83566265959739,11.418507264750714,3,-18.22503662109375,-23.250030517578125,-39.26252746582031,-83.39501953125,-7.92999267578125,0,-0.017330336352350928,-1.0819321358594511,576.3300170898438,1.8820258544359838,570.1799926757812,-1.2225278223444622,572.030029296875,-0.017330336352350928
11084,2024-03-05,584.6099853515625,586.1500244140625,580.0,581.1300048828125,1973300.0,0.005106200791429538,-1.1428692952235124,0.5576900504714581,92.89567485626101,68.55096306580339,-18.168289237033378,-28.138782982590556,-38.844265764786655,-82.8780959312719,11.235982524514085,6.1500244140625,6.305431788809187,25.359982299804642,-0.25494964847439405,50.97491424808368,12.552516325665124,38.16744827394416,-34.52959704408727,93.34757046059742,10.08462094753692,12.807465974139502,3,-16.39996337890625,-24.41497802734375,-41.614990234375,-86.364990234375,-10.03997802734375,1,-0.014727742541696065,1.7413115102561378,581.6400146484375,-1.0819321358594511,576.3300170898438,1.8820258544359838,570.1799926757812,-0.014727742541696065
11085,2024-03-06,591.5,598.3499755859375,585.8099975585938,588.3499755859375,1886800.0,0.01178566021976879,-2.0473894986650847,0.9051845096113371,92.50727379226241,72.42889400507124,-21.232012273868918,-34.33007258064947,-44.58369152766295,-89.10078225188408,11.405200628864007,13.739990234375,9.097322900892664,30.688998413085983,1.2848829494057554,60.09311387676621,15.98694068124587,45.3910561449261,-36.36986263760252,80.62240362999721,-4.105386633358947,14.702057731840098,3,-11.904998779296875,-25.20501708984375,-48.3800048828125,-92.33001708984375,-26.27001953125,2,-0.035317015466504675,-1.1428692952235124,584.6099853515625,1.7413115102561378,581.6400146484375,-1.0819321358594511,576.3300170898438,-0.035317015466504675
11086,2024-03-07,597.6599731445312,598.9099731445312,592.5,595.0,1819500.0,0.010414155781117929,1.4844986456275653,0.844429374152296,93.281514694265,76.00561493258556,-24.099235215033787,-38.91345143551325,-49.57804581888115,-94.39004297169652,11.221244011520854,7.40997314453125,12.89793656062784,34.58147277832029,1.210801285182015,67.95214427145856,17.896137031751095,51.266808524889484,-35.6146616663674,96.51907286321554,9.737116575165032,16.685335746569166,3,-17.78497314453125,-31.084991455078125,-49.14497375488281,-85.04997253417969,-39.78997802734375,3,-0.030452016179229324,-2.0473894986650847,591.5,-1.1428692952235124,584.6099853515625,1.7413115102561378,581.6400146484375,-0.030452016179229324
11087,2024-03-08,597.6099853515625,603.8200073242188,595.9600219726562,597.0,1600300.0,-8.363918484577404e-05,-4.843982573969868,0.22932011656455795,94.41359830151949,79.82634597917037,-21.111728955570243,-37.08523673812533,-48.35994293518388,-93.46542439564678,12.128662371289465,7.8599853515625,14.621365417676998,32.19548645019529,-4.003770996725393,68.39474389711597,14.095857726734948,50.29511517365563,-28.929034773452486,80.77391851520116,-7.629979059723141,18.099628723460345,3,-15.27996826171875,-28.579986572265625,-46.754974365234375,-80.614990234375,-43.059997558593636,4,-0.031475373604288426,1.4844986456275653,597.6599731445312,-2.0473894986650847,591.5,-1.1428692952235124,584.6099853515625,-0.031475373604288426
11088,2024-03-11,599.4299926757812,599.989990234375,589.6400146484375,594.1799926757812,1380400.0,0.0030454767638263824,2.2496023609221396,8.606764058435061,94.56114692846863,84.16216417862844,-19.328549124919164,-36.966563866658134,-49.02946686150881,-94.48219137373923,12.722486508946668,10.3499755859375,16.40796266098539,31.581494140624955,-6.938094431693685,70.1010827129436,12.321699854465692,50.84128842678422,-23.721230748449443,81.57005332246897,-8.425062721401588,19.259794286159295,3,-16.019989013671875,-30.31500244140625,-49.42498779296875,-82.34498596191406,-52.17999267578125,0,-0.017066180527745445,-4.843982573969868,597.6099853515625,1.4844986456275653,597.6599731445312,-2.0473894986650847,591.5,-0.017066180527745445
11089,2024-03-12,597.25,600.6199951171875,594.6900024414062,598.9000244140625,1146300.0,-0.0036367761079989513,1.330071707796724,-0.3142903645833333,90.34888235620389,86.4997510182937,-13.718912649629715,-32.483355379774366,-45.74218822764851,-91.4432837857114,13.740424292588749,5.92999267578125,17.7495636921401,26.88200073242183,-12.440757555138589,66.20475901998225,7.22062158864162,46.54337987620204,-15.918988993290782,63.520245631633884,-24.565555054706294,19.661379143780238,3,-13.839996337890625,-28.135009765625,-46.86000061035156,-80.16499328613281,-55.72998046875,1,-0.03941394395536835,2.2496023609221396,599.4299926757812,-4.843982573969868,597.6099853515625,1.4844986456275653,597.6599731445312,-0.03941394395536835
11090,2024-03-13,593.3200073242188,599.030029296875,591.0399780273438,599.030029296875,1035200.0,-0.006580146799131437,1.7986061376973481,3.46056817341126,81.99175652608352,87.9730897229229,-7.209501159506885,-25.553840340207444,-40.658434296844234,-86.38892459676191,14.867903687548845,7.99005126953125,19.354610555383374,20.216006469726608,-17.376546035696833,57.80855897515005,1.4197302170148305,39.012282722438385,-7.491197054007671,25.952006886904122,-58.28715585491904,18.79627625271173,3,-9.910003662109375,-24.20501708984375,-42.93000793457031,-75.37001037597656,-48.53997802734375,2,-0.03160183335896527,1.330071707796724,597.25,2.2496023609221396,599.4299926757812,-4.843982573969868,597.6099853515625,-0.03160183335896527
11091,2024-03-14,584.9099731445312,595.0999755859375,581.25,590.97998046875,1758000.0,-0.014174533263449973,-1.0687115110241998,1.0630444774619734,68.19811418277955,87.52361104448791,3.9221723470209326,-15.028614251293448,-31.599276257653628,-76.9304939383677,15.890958932034627,13.8499755859375,21.128870913731475,9.973974609374977,-26.061768061384328,46.00971728013428,-8.043896726004732,27.991845944754687,18.9100341796875,16.216091966456364,-64.28371457624671,18.017871335379667,3,2.760040283203125,-15.79498291015625,-34.51997375488281,-61.684967041015625,-36.52996826171875,3,-0.03364619100265931,1.7986061376973481,593.3200073242188,1.330071707796724,597.25,2.2496023609221396,599.4299926757812,-0.03364619100265931
11092,2024-03-15,584.1500244140625,584.6500244140625,573.72998046875,575.1699829101562,1920100.0,-0.0012992576043510118,1.1883764593640873,-1.479411971724769,68.78069502180539,86.3309618510721,6.6023511957527035,-12.086088033068677,-29.6914429291312,-75.03113825785726,16.529552131141738,11.17999267578125,21.74507976872428,7.435025024414017,-26.576322807136194,41.44637285596423,-9.570648891361088,24.440698940189122,19.21858276367186,38.750607173499546,-39.25481446610111,17.005673915775116,3,4.624969482421875,-15.0350341796875,-33.76002502441406,-58.865020751953125,-9.55999755859375,4,-0.044988493021523746,-1.0687115110241998,584.9099731445312,1.7986061376973481,593.3200073242188,1.330071707796724,597.25,-0.044988493021523746
11093,2024-03-18,580.0499877929688,586.8499755859375,578.2999877929688,585.8599853515625,1554400.0,-0.007018807583216935,1.195125008814473,-0.6469900563451121,62.29623429514423,82.93102401094801,11.681564741248962,-5.74371874735391,-24.742808737786845,-69.76325268092882,17.268957250250104,8.54998779296875,22.553000917566692,1.724490356445358,-29.463057735312532,32.91203844820325,-13.869283689433587,17.318264402324303,22.133074316406237,23.503175460657427,-50.43395867610349,15.593774045878964,3,8.725006103515625,-10.93499755859375,-29.659988403320312,-54.764984130859375,-2.65997314453125,0,-0.043961728362455044,1.1883764593640873,584.1500244140625,-1.0687115110241998,584.9099731445312,1.7986061376973481,593.3200073242188,-0.043961728362455044
11094,2024-03-19,582.719970703125,584.25,577.2000122070312,581.280029296875,1053600.0,0.004603022095242659,2.133327907986111,-0.2478385561660241,60.037503667840376,79.32327177490112,9.739501775537292,-5.997734679903033,-26.318053785646498,-71.18132139857028,18.220547560986184,7.04998779296875,22.682546179470364,2.6654754638672102,-25.125130093779717,30.456081021514137,-11.22982731495631,16.56077824269073,18.324968140624946,35.533489660230245,-34.17924337844171,13.895302778823474,3,6.055023193359375,-13.60498046875,-32.32997131347656,-57.434967041015625,-10.989990234375,1,-0.06086966722682596,1.195125008814473,580.0499877929688,1.1883764593640873,584.1500244140625,-1.0687115110241998,584.9099731445312,-0.06086966722682596
11095,2024-03-20,580.0499877929688,581.6300048828125,576.2899780273438,581.0499877929688,728700.0,-0.004581931363935587,3.9443910709239898,-0.6944727026110546,59.12706206921464,75.52833259433996,11.861901503486706,-1.2495795267202539,-22.889003010875058,-66.86178407329146,19.10847438914178,6.42999267578125,21.821321002098557,-1.3645080566406023,-26.036808504220744,23.30779239093954,-13.70065828043073,10.971642167149525,19.90235271578115,29.574210427103388,-38.93548724699813,12.336150223790074,3,8.725006103515625,-10.93499755859375,-30.639984130859375,-54.764984130859375,-6.45001220703125,2,-0.06642525484453743,2.133327907986111,582.719970703125,1.195125008814473,580.0499877929688,1.1883764593640873,584.1500244140625,-0.06642525484453743
11096,2024-03-21,584.1300048828125,587.0800170898438,577.5999755859375,580.0,1230500.0,0.007033906000701418,-1.1231768163488483,-4.1300048828125,57.49999706561404,71.42682134590602,6.326081251816163,-3.6551396321855236,-26.162042624475816,-69.36322591895782,19.57155831806347,9.48004150390625,20.121943624072628,1.53350830078125,-21.098690392198137,24.165706993760637,-9.7825910457085,12.849607647271,14.773441224337375,77.90259090098616,11.333557898395682,11.316099346489708,3,3.04498291015625,-11.399993896484375,-34.720001220703125,-55.600006103515625,-7.239990234375,3,-0.06736509896257059,3.9443910709239898,580.0499877929688,2.133327907986111,582.719970703125,1.195125008814473,580.0499877929688,-0.06736509896257059
11097,2024-03-22,583.0900268554688,588.989990234375,579.739990234375,586.8200073242188,1061200.0,-0.0017803879592734884,1.2924563977673236,-0.9031419028758904,51.51897617284756,66.6443579286148,5.687951772583801,-1.2306727104070205,-24.377589055827002,-66.5949815099525,19.66768052083089,9.25,17.979176639587422,-0.42546997070314774,-21.434011357367808,20.583071415961513,-10.929740664035421,10.078800722629126,14.806480626145117,53.543640094772606,-8.93615730183543,10.504270693332325,3,4.0849609375,-10.005035400390625,-32.01753234863281,-54.560028076171875,-14.37005615234375,4,-0.0595277236344498,-1.1231768163488483,584.1300048828125,3.9443910709239898,580.0499877929688,2.133327907986111,582.719970703125,-0.0595277236344498
11098,2024-03-25,573.5599975585938,585.030029296875,571.0900268554688,583.2100219726562,1226800.0,-0.016344010114988983,1.0978121096333309,2.587151459615133,39.823178978444865,61.03039088664157,12.474204614244854,9.584656403302802,-14.265207250573098,-55.41766779439581,19.488486489766633,13.94000244140625,14.615256746718615,-10.459500122070267,-29.86684580629833,8.947845562157795,-20.16317296418424,-0.7558272799562928,23.369848842505576,13.798747242330526,-42.92681407467307,9.703672842114004,3,11.500030517578125,-0.475006103515625,-22.487503051757812,-45.029998779296875,1.42999267578125,0,0.0017958527464596585,1.2924563977673236,583.0900268554688,-1.1231768163488483,584.1300048828125,3.9443910709239898,580.0499877929688,0.0017958527464596585
11099,2024-03-26,568.8200073242188,574.989990234375,567.8400268554688,574.010009765625,1784900.0,-0.008264157637476788,1.0,0.5378227265252425,28.250850735313904,55.059179132111616,14.25652412367674,15.318760027824965,-8.931777289952606,-49.21144226040201,19.263418838287922,7.14996337890625,10.853810270589975,-15.331991577148415,-34.25639667239193,3.5924135180951,-24.794194124770115,-5.869789029526714,26.559449904142753,4.6334854164682655,-47.042284472491154,9.462202547621752,3,12.649993896484375,4.264984130859375,-17.657516479492188,-40.290008544921875,2.42999267578125,1,0.015066290239214464,1.0978121096333309,573.5599975585938,1.2924563977673236,583.0900268554688,-1.1231768163488483,584.1300048828125,0.015066290239214464
11100,2024-03-27,579.3699951171875,579.77001953125,571.0800170898438,572.52001953125,1525800.0,0.018547146122016356,1.2718888126505927,-1.3198405324991473,33.822759334777956,51.23969526011143,1.6982143154668847,5.6358096237665904,-18.678705922106474,-58.160521756257594,18.55862017479405,10.95001220703125,6.849128648267651,-5.1490020751953125,-23.354634067750567,13.056629917359942,-14.25181807147294,3.9538139210823147,13.80630768134256,54.51531076038682,8.160298592991474,9.102815996277613,3,-0.954986572265625,-5.31500244140625,-28.207504272460938,-50.839996337890625,-6.989990234375,2,-0.013186762712646516,1.0,568.8200073242188,1.0978121096333309,573.5599975585938,1.2924563977673236,583.0900268554688,-0.013186762712646516
11101,2024-03-28,581.2100219726562,582.2899780273438,576.1900024414062,579.2999877929688,1081400.0,0.0031759098175192513,1.9975705587714825,0.2788381003296801,35.939676509526265,47.590693203191535,-0.8066748050421211,4.916569090791199,-19.589080720662878,-58.47583604257807,17.75259342864969,6.0999755859375,3.2198951668812015,-3.860476684570358,-20.865882087390673,13.144928718249957,-12.363179385980516,4.6422260168398,9.939378750428887,63.21521639381164,20.337637411856555,8.502702701410172,3,-2.795013427734375,-4.165008544921875,-33.01502990722656,-52.20002746582031,-7.6600341796875,3,-0.013093453483286277,1.2718888126505927,579.3699951171875,1.0,568.8200073242188,1.0978121096333309,573.5599975585938,-0.013093453483286277
11102,2024-04-01,577.4500122070312,581.530029296875,572.8400268554688,581.0499877929688,837600.0,-0.00646927895851368,2.811355605525217,-1.884770243497156,31.76238225463385,44.19804297646816,2.1266291181884753,9.238448315635878,-15.090612629715906,-53.31198298148365,17.308497065290435,8.69000244140625,0.28306457649728145,-7.676486206054733,-24.567693433469685,9.21472102136022,-16.12208981976221,0.7691174076527432,11.834638606644603,55.90450254046818,17.180952520420433,8.44560361370749,4,0.964996337890625,4.8800048828125,-27.602523803710938,-48.44001770019531,-4.58001708984375,0,-0.0009697766850041978,1.9975705587714825,581.2100219726562,1.2718888126505927,579.3699951171875,1.0,568.8200073242188,-0.0009697766850041978
11103,2024-04-02,571.5599975585938,572.3900146484375,565.780029296875,570.75,1381300.0,-0.01020004246934847,4.352146087128419,-0.22500084771625242,29.92028318313878,40.85168514483465,7.471385973186102,15.10923162696622,-8.751661242405817,-46.04259387316563,16.74129050167511,11.66998291015625,-1.5514520883806426,-13.0625,-30.96310408721763,4.83810408721763,-22.012802043608872,-4.112197956391128,16.009083338425512,35.00900188170751,-0.5540590987616767,8.950302043608826,4,5.82501220703125,10.77001953125,-20.227508544921875,-42.55000305175781,2.08001708984375,1,-0.004968904170340571,2.811355605525217,577.4500122070312,1.9975705587714825,581.2100219726562,1.2718888126505927,579.3699951171875,-0.004968904170340571
11104,2024-04-03,576.0,578.25,569.1900024414062,571.22998046875,1151500.0,0.007768217615598649,-1.0474627236237741,5.8889307512621505,36.569481873573615,38.34528734531898,2.2103533443060996,10.531049948564032,-12.734748288451556,-49.13078116224369,15.670416563670864,9.05999755859375,-3.3713563748393653,-8.19199829101558,-26.503288693500735,10.119292111469576,-17.347643492258157,0.9636469102269984,9.390175737004824,61.90189242843781,24.08528849055321,9.155645201242557,4,1.385009765625,6.33001708984375,-24.667510986328125,-45.33500671386719,1.92999267578125,2,-0.0017534891764322547,4.352146087128419,571.5599975585938,2.811355605525217,577.4500122070312,1.9975705587714825,581.2100219726562,-0.0017534891764322547
11105,2024-04-04,570.6099853515625,582.0,568.5700073242188,580.4099731445312,1231900.0,-0.009357664320204018,1.0693296969411985,-2.0544963660558913,38.366431271916184,36.219335590463665,6.839756669582471,15.0472748591651,-6.855598802167833,-42.32785221303811,13.81860836726571,13.42999267578125,-4.691679219874231,-12.537512207031227,-31.466384572467177,6.391360158404723,-22.00194838974926,-3.0730760243131954,12.819175741429376,29.25482164444231,-10.82755409108291,9.464436182717979,4,6.7750244140625,12.800018310546875,-17.184982299804688,-39.87498474121094,22.4200439453125,3,0.0011216324019340806,-1.0474627236237741,576.0,4.352146087128419,571.5599975585938,2.811355605525217,577.4500122070312,0.0011216324019340806
11106,2024-04-05,579.4600219726562,583.8400268554688,569.0599975585938,570.219970703125,1181300.0,0.015509782247573378,-1.5570990343138031,-0.9428635488873526,46.62832851693142,35.67593029536187,-3.064663188429222,5.021276368614963,-14.75701983408544,-49.53885750750146,11.892242706840655,14.780029296875,-5.880719088484625,-2.7774780273437045,-20.478855376724937,14.923899322037528,-11.628166702034378,6.0732106473469685,-13.67999267578125,75.74747799050338,34.03031280290297,8.850688674690637,4,-4.05499267578125,3.949981689453125,-23.807525634765625,-44.5150146484375,11.239990234375,4,-0.012218301213846039,1.0693296969411985,570.6099853515625,-1.0474627236237741,576.0,4.352146087128419,571.5599975585938,-0.012218301213846039
11107,2024-04-08,578.7999877929688,582.4099731445312,575.7100219726562,579.3499755859375,998900.0,-0.001139050417042653,1.008986008546774,-0.05952215814887475,49.054607495928536,36.70164457508228,-3.43879319703467,4.426824325460757,-13.079098845184944,-47.29341369515055,9.569115232050738,6.699951171875,-6.900716858714418,-2.497012329101608,-18.69429276484118,13.700268106637964,-10.595652546971337,5.601627888768121,-12.658758544921852,72.0928031903209,26.91207820828825,8.098640217869768,4,-3.989959716796875,4.610015869140625,-22.152496337890625,-33.5,16.0,0,-0.009070490861651237,-1.5570990343138031,579.4600219726562,1.0693296969411985,570.6099853515625,-1.0474627236237741,576.0,-0.009070490861651237
11108,2024-04-09,589.2000122070312,589.9299926757812,583.22998046875,583.780029296875,1026300.0,0.01796825264927704,-1.0551930727825884,-9.85473310398402,54.38788490961707,39.60575948333818,-12.725159350242507,-7.145240722603262,-22.61341031972529,-55.97908522190005,8.132809535302124,11.1300048828125,-7.905368649457273,8.414511108398415,-5.909491935693836,22.738514152490666,1.2525095863522893,15.57651263044454,-22.70480700683595,96.58248609849069,48.10850676336143,7.162001522046129,4,-11.345001220703125,-4.399993896484375,-30.802520751953125,-42.1500244140625,9.82000732421875,1,-0.027715574934689124,1.008986008546774,578.7999877929688,-1.5570990343138031,579.4600219726562,1.0693296969411985,570.6099853515625,-0.027715574934689124
11109,2024-04-10,573.7100219726562,579.6699829101562,571.8900146484375,577.2899780273438,1282800.0,-0.02628986747022022,-1.155124606904947,-0.6605105798358126,46.342052625647966,40.99679207121263,3.946435731558495,6.841539673135344,-6.7564170352335395,-39.07270791050951,6.177985918496197,17.30999755859375,-8.888039240041849,-5.8984802246093295,-18.260282194656952,6.463321745438293,-12.079381209633198,0.28242076041453856,-6.2774252734375295,24.063755493453577,-25.693799243828614,6.180900985023816,4,4.144989013671875,11.089996337890625,-12.807540893554688,-24.640045166015625,23.44000244140625,2,-0.00012202562538132788,-1.0551930727825884,589.2000122070312,1.008986008546774,578.7999877929688,-1.5570990343138031,579.4600219726562,-0.00012202562538132788
11110,2024-04-11,574.5700073242188,580.3599853515625,571.3599853515625,579.5599975585938,1295500.0,0.0014989895916504015,1.7314253959433177,1.3938691308350666,44.27134270560018,41.92253275966529,2.6082545145960694,4.748274340595117,-7.533263199109797,-38.67703538893636,4.577337579672778,9.0,-8.390995429065583,-4.1009948730468295,-14.819106799137671,6.617117053044012,-9.46005083609225,1.2580610899985913,-6.237514785937492,26.40158627103476,-18.97806615885367,5.359055963045406,4,3.285003662109375,10.230010986328125,-10.36749267578125,-22.459991455078125,20.72998046875,3,0.005847825867573597,-1.155124606904947,573.7100219726562,-1.0551930727825884,589.2000122070312,1.008986008546774,578.7999877929688,0.005847825867573597
11111,2024-04-12,565.22998046875,573.3900146484375,561.6400146484375,570.9099731445312,1201600.0,-0.01625568118142018,1.2086309062853144,1.1382773129800872,40.26596215348444,42.86737497064868,10.552879549117506,13.215916579366876,2.6902606378647533,-28.153731254210243,4.218276975592017,12.92999267578125,-6.985112979330552,-12.45702209472654,-24.31620762214925,-0.5978365673038297,-18.38661485843795,-6.527429331015128,24.70001220703125,12.689885502359207,-30.349356181811384,5.929592763711364,4,10.555023193359375,17.500030517578125,7.7150115966796875,-7.019989013671875,28.780029296875,4,0.04918360629963425,1.7314253959433177,574.5700073242188,-1.155124606904947,573.7100219726562,-1.0551930727825884,589.2000122070312,0.04918360629963425
11112,2024-04-15,557.8699951171875,570.719970703125,554.510009765625,570.719970703125,1031700.0,-0.013021222521598763,1.522955912109208,2.262322562620217,41.241498394907865,44.12528777195636,16.587733575048446,19.50621350486574,10.439282637415772,-19.544652659656094,4.746786556841629,16.2099609375,-6.8054524432888,-18.503005981445312,-32.89929550500074,-4.106716457889888,-25.701150743223025,-11.3048612196676,31.494197998046843,9.48612922847872,-35.71300333245249,7.198144761777737,4,14.350006103515625,21.295013427734375,15.354995727539062,0.6199951171875,32.25,0,0.05884886689944202,1.2086309062853144,565.22998046875,1.7314253959433177,574.5700073242188,-1.155124606904947,573.7100219726562,0.05884886689944202
11113,2024-04-16,554.5499877929689,559.0399780273439,552.6799926757811,559.0399780273439,1010300.0,-0.005951220451498207,1.8329617747812443,0.3494162463070098,41.90584468638443,44.71821697337978,19.26728661394452,21.942896537924526,14.130985609258573,-15.023850756037064,5.161251725528901,6.359985351562727,-7.040112230245768,-20.54801330566397,-37.80558922135401,-3.290437389973931,-29.17680126350899,-11.919225347818951,33.42003798828114,6.755764494200468,-41.774625783083664,8.628787957845034,4,16.755004882812386,22.10000610351551,21.13002014160145,10.250030517578011,36.249999999999886,1,0.07258137388153085,1.522955912109208,557.8699951171875,1.2086309062853144,565.22998046875,1.7314253959433177,574.5700073242188,0.07258137388153085
11114,2024-04-17,547.25,556.0,546.4500122070311,555.8599853515625,1610100.0,-0.013163804803281609,1.148475153445863,1.9175955630471426,31.08366331081723,43.90902053325768,24.65270661317345,27.87866773150722,21.731954090713316,-6.766648113141628,5.85889773038664,9.549987792968864,-6.917822794537869,-26.074502563476585,-46.94591062765187,-5.203094499301301,-36.51020659556423,-15.638798531388943,38.6026237949219,2.3591519508409786,-43.53817295272966,10.435704032087669,4,20.94000244140625,26.285003662109375,29.012496948242188,17.550018310546875,37.780029296875,2,0.09460030978757428,1.8329617747812443,554.5499877929689,1.522955912109208,557.8699951171875,1.2086309062853144,565.22998046875,0.09460030978757428
11115,2024-04-18,541.52001953125,544.8699951171875,529.6400146484375,534.7999877929689,2075800.0,-0.010470498800822292,1.2697466264616393,-0.7804928189641596,27.64953390200428,41.80026557604356,28.856944223777305,32.22633731249448,27.42335644547029,-0.18512540819438073,7.031966273906981,17.6099853515625,-6.329904108620667,-29.877984619140648,-54.84634152363708,-4.909627714644216,-42.36216307138886,-17.393806166892432,41.180395336640686,27.154296875,-15.86866736509387,12.484178452248216,4,18.264984130859375,22.81500244140625,34.74247741699219,24.04998779296875,42.52996826171875,3,0.10272935972148711,1.148475153445863,547.25,1.8329617747812443,554.5499877929689,1.522955912109208,557.8699951171875,0.10272935972148711
11116,2024-04-19,544.780029296875,546.1400146484375,539.1699829101561,542.9500122070311,1738400.0,0.006020109410630692,2.0637584342764126,0.27232268553421285,31.49850160209327,39.84958714339519,22.529454368007578,27.265067002495016,24.418792021348736,-2.6178843482525735,7.7165263371865915,6.970031738281364,-6.594419104614417,-24.650476074218773,-51.52339821037424,2.2224460619366937,-38.086937142296506,-11.21401500614104,32.61434554907032,36.854992318595535,-4.351061390616813,13.43646106807771,4,15.004974365234375,17.5899658203125,31.482467651367188,20.78997802734375,27.78997802734375,4,0.09273460071819772,1.2697466264616393,541.52001953125,1.148475153445863,547.25,1.8329617747812443,554.5499877929689,0.09273460071819772
11117,2024-04-22,548.3800048828125,552.8599853515625,543.1500244140625,549.1500244140625,1522800.0,0.0066081269362678885,1.371191796339355,-0.4207717706700202,36.523269636805594,37.864629890860584,15.82475908660956,22.062531075046536,21.16713783434784,-5.3508984632301235,8.019176596450892,9.7099609375,-6.644754854742018,-19.314999389648392,-46.94615265816185,8.316153878865066,-33.130576023905064,-5.49942275539172,24.238933943381994,63.7415427796771,20.85306738066911,13.815576634256725,4,6.6199951171875,11.404998779296875,30.012496948242188,17.19000244140625,18.91998291015625,0,0.08320873204077439,2.0637584342764126,544.780029296875,1.2697466264616393,541.52001953125,1.148475153445863,547.25,0.08320873204077439
11118,2024-04-23,574.5900268554688,576.8900146484375,560.0,567.510009765625,2544000.0,0.04779536405281082,1.8921276095419748,-9.194594166138238,49.34584202910452,38.19838426902241,-14.16526109933352,-4.286118612479868,-4.378304580225404,-30.465525842021975,8.436780474732462,28.510009765625,-7.405045826410515,6.8435211181640625,-20.837455207633866,34.52449744396199,-6.996967044734902,20.684009281063027,-44.95001220703125,95.13230096726191,52.39140547077736,13.840488162898941,4,-19.59002685546875,-14.805023193359375,4.3549652099609375,-9.02001953125,-11.83001708984375,1,0.027027911268681093,1.371191796339355,548.3800048828125,2.0637584342764126,544.780029296875,1.2697466264616393,541.52001953125,0.027027911268681093
11119,2024-04-24,577.3900146484375,586.4600219726562,565.22998046875,578.0,2034900.0,0.004873018434190524,1.4221341726668801,-0.08615591513719946,53.223058487642675,39.193019355916036,-18.314289096179323,-6.757609535630081,-6.342068536185138,-32.25448662749727,8.749687849112425,21.23004150390625,-8.363752546955766,9.21500854492183,-18.79925754386977,37.22927463371343,-4.792124499473971,23.22214158931763,-46.80499999999995,84.03729997346765,37.955063835086975,14.007133044395779,4,-19.339996337890625,-17.605010986328125,1.5549774169921875,-11.82000732421875,-9.4100341796875,2,0.02322515596792285,1.8921276095419748,574.5900268554688,1.371191796339355,548.3800048828125,2.0637584342764126,544.780029296875,0.02322515596792285
11120,2024-04-25,571.72998046875,577.989990234375,569.97998046875,577.4000244140625,1184000.0,-0.009802791936285526,1.338697318007663,9.295377226335802,46.210394343523795,39.85351182147596,-14.638917118571612,-1.7911252469286865,0.37194605596505426,-25.65142076098516,9.297210968140664,8.010009765625,-10.899862131273721,3.9369750976562727,-23.63947297282789,31.513423168140434,-9.851248937585865,17.72519913289841,-38.90996552734373,68.85170366546213,25.42632790760088,13.788224035242083,4,-13.679962158203125,-11.944976806640625,7.2150115966796875,-6.15997314453125,-2.14996337890625,3,0.023262815109364343,1.4221341726668801,577.3900146484375,1.8921276095419748,574.5900268554688,1.371191796339355,548.3800048828125,0.023262815109364343
11121,2024-04-26,573.5999755859375,575.0,566.9500122070312,567.9400024414062,1438200.0,0.0032707662376814106,-1.1073394422119787,-0.9982238584253698,47.4806145387854,40.54674694857347,-16.98267993835327,-4.490719598561782,-0.7123504629525996,-26.563844184090726,9.557874724270714,8.04998779296875,-11.612584019303881,6.187472534179733,-20.81348747668153,33.188432545040996,-7.313007471250899,19.687952539610365,-38.63436036328119,70.30697965447702,29.247593238445873,13.500480005430646,4,-15.549957275390625,-13.814971923828125,5.3450164794921875,-7.989959716796875,-3.92999267578125,4,0.01821829262868513,1.338697318007663,571.72998046875,1.4221341726668801,577.3900146484375,1.8921276095419748,574.5900268554688,0.01821829262868513
11122,2024-04-29,576.8900146484375,579.489990234375,571.2999877929688,575.0900268554688,953800.0,0.005735772668294059,1.3400211009094318,0.3180205536324717,43.59454983964699,40.734380854491526,-19.32302182786816,-8.247728705599116,-3.1719319655682057,-28.854844494968347,10.277140192318523,8.19000244140625,-12.198721546770685,9.50551147460942,-17.452749453696015,36.463772402914856,-3.973618989543297,22.984641938762138,-39.864623155781146,63.83220190025397,28.565267437593256,13.479130464152702,4,-18.839996337890625,-17.105010986328125,3.0624847412109375,-11.279998779296875,-1.6099853515625,0,-0.007488441842508631,-1.1073394422119787,573.5999755859375,1.338697318007663,571.72998046875,1.4221341726668801,577.3900146484375,-0.007488441842508631
11123,2024-04-30,568.719970703125,576.4600219726562,567.969970703125,574.7000122070312,1515100.0,-0.014162221112964501,-1.2700545886269614,-3.322267810518463,47.189339449907145,42.523900425501516,-9.981217949124925,-0.31764767360073165,5.77428820381931,-19.66341078599112,10.327779811737495,8.9200439453125,-11.814680573509122,1.4774688720702898,-25.418031185358473,28.372968929499052,-11.970281156644091,14.925218900784671,-29.717193991268687,16.43892327639988,-19.408832213344805,13.44775002871436,4,-10.669952392578125,-8.934967041015625,11.410018920898438,0.130035400390625,11.12005615234375,1,-0.0024968050768476857,1.3400211009094318,576.8900146484375,-1.1073394422119787,573.5999755859375,1.338697318007663,571.72998046875,-0.0024968050768476857
11124,2024-05-01,574.989990234375,581.9000244140625,568.4000244140625,569.8599853515625,1171900.0,0.011024792260236893,-2.3540677837591932,-0.8578543943986854,50.22296793292752,45.03205976227076,-13.301282829374145,-7.027518852554522,0.3596351609364774,-24.900498607506393,11.094172649905337,13.5,-10.822630986365311,7.7979888916015625,-19.03198818532576,34.62796596852888,-5.616999646862155,21.21297743006528,-34.08892371208674,53.779073327862626,16.04507584910732,13.41498853846368,5,-12.17498779296875,-15.204986572265625,4.08251953125,-6.139984130859375,6.10003662109375,2,-0.021269901522572354,-1.2700545886269614,568.719970703125,1.3400211009094318,576.8900146484375,-1.1073394422119787,573.5999755859375,-0.021269901522572354
11125,2024-05-02,571.25,579.7899780273438,565.489990234375,579.47998046875,1357400.0,-0.006504444073627269,2.2316445744079227,-1.6042831647828673,53.39806628006968,47.465344726490365,-5.476514310130256,-3.412059955596874,4.777329325347864,-20.143468606996862,11.585071252818343,14.29998779296875,-9.661338592819448,4.025997924804642,-22.822664453854486,30.87466030346377,-9.398333264524922,17.450329114134206,-28.526575259696983,35.10053484687312,-5.561725574439322,13.424331189329575,5,-6.444976806640625,-11.464996337890625,6.027496337890625,-2.220001220703125,10.22998046875,3,-0.005724323030634526,-2.3540677837591932,574.989990234375,-1.2700545886269614,568.719970703125,1.3400211009094318,576.8900146484375,-0.005724323030634526
11126,2024-05-03,572.3800048828125,579.8400268554688,571.6300048828125,579.8400268554688,1749700.0,0.0019781267095186905,1.2010717938228677,0.9064446751705725,58.80995298037983,49.94164287577639,-2.547655477828471,-5.3752710429358785,4.105833725553339,-20.170399584985717,11.93409694355948,8.59002685546875,-6.64190838437662,5.510003662109398,-20.841461051627675,31.86146837584647,-7.665728694759196,18.68573601897799,-27.90711625321535,41.98659535375025,-2.5110380544910456,13.17573235686854,5,0.850006103515625,-12.595001220703125,3.8549957275390625,-3.350006103515625,3.510009765625,4,-0.004891833692796443,2.2316445744079227,571.25,-2.3540677837591932,574.989990234375,-1.2700545886269614,568.719970703125,-0.004891833692796443
11127,2024-05-06,573.5499877929688,576.3900146484375,570.3499755859375,575.4099731445312,1140700.0,0.002044066704244507,2.1622675273215313,0.24932706074861935,61.845375715944684,51.33047995209196,0.25501208563809996,-7.334796180356989,3.281363819998319,-20.302655108448334,12.263014434352193,6.0400390625,-2.395818063319666,6.9424865722655795,-19.010175011747833,32.89514815627899,-6.033844219741127,19.918817364272286,-27.39761382964923,49.116275263890024,-0.14902922338941238,12.976330792006703,5,2.295013427734375,-13.764984130859375,4.180023193359375,-4.519989013671875,2.1400146484375,0,-0.006764894020384937,1.2010717938228677,572.3800048828125,2.2316445744079227,571.25,-2.3540677837591932,574.989990234375,-0.006764894020384937
11128,2024-05-07,572.8699951171875,576.5900268554688,565.3400268554688,571.5,1890700.0,-0.0011855857209549514,1.5538990190101425,-0.7365623154164206,67.40960037692777,52.90676238423475,0.7435522944338118,-8.370073165739086,4.345745636709694,-18.61635584874648,11.782636973070817,11.25,1.4980238205105252,7.0789947509765625,-16.827762100003838,30.985751601956963,-4.874383674513638,19.032373176466763,-25.10531523349448,45.47082954013541,-9.325942901578408,11.953378425490172,5,0.750030517578125,-13.084991455078125,7.5025177001953125,-3.839996337890625,-0.239990234375,1,0.004206947824513918,2.1622675273215313,573.5499877929688,1.2010717938228677,572.3800048828125,2.2316445744079227,571.25,0.004206947824513918
11129,2024-05-08,573.6400146484375,575.3499755859375,567.7100219726562,572.7100219726562,1598100.0,0.0013441435889698372,2.5126913524814434,0.6788291900561347,73.40421179216418,55.928297656305915,-0.6865423124107792,-9.639846319365802,3.8902681255517564,-18.703399212451473,12.41949026165124,7.63995361328125,4.871055204664799,7.852514648437477,-16.0493801754792,31.754409472354155,-4.098432763520805,19.80346206039576,-24.327521081185978,57.241295123922406,-1.0086048681037667,11.950947411958339,5,-0.019989013671875,-13.855010986328125,6.217498779296875,-4.610015869140625,-1.59002685546875,2,0.010808193376870667,1.5538990190101425,572.8699951171875,2.1622675273215313,573.5499877929688,1.2010717938228677,572.3800048828125,0.010808193376870667
11130,2024-05-09,577.9299926757812,579.0700073242188,572.5,574.22998046875,1513300.0,0.007478519485731638,1.197311613950213,3.9785390824965545,73.79750373965844,58.852396456402914,-4.475172648421903,-14.403680294371952,-0.2177485001908508,-22.32610411625069,13.139749026612147,6.57000732421875,5.196644264589281,11.974493408203102,-12.23259974639359,36.181586562799794,-0.1290531690953003,24.078039985501505,-27.131597972313557,86.8273504849138,24.802428514168923,12.10354657729835,5,-4.309967041015625,-18.144989013671875,1.927520751953125,-8.899993896484375,-9.92999267578125,3,0.005467849427673199,2.5126913524814434,573.6400146484375,1.5538990190101425,572.8699951171875,2.1622675273215313,573.5499877929688,0.005467849427673199
11131,2024-05-10,593.030029296875,594.030029296875,578.8099975585938,580.1699829101562,1328800.0,0.0261277954293071,1.0484500979598879,3.4756767456821893,77.51074788426882,62.62086290580533,-18.471707277190262,-28.790314335361927,-14.896966990324586,-36.60856215583749,13.552246475319935,16.10003662109375,5.188170401978482,25.68452758789067,-1.3720704721418997,52.74112564792324,12.156228557874442,39.2128266179069,-40.80516950263973,96.51446526697825,33.27298695653434,13.52829903001628,5,-13.345001220703125,-31.19500732421875,-12.632522583007812,-24.000030517578125,-23.86004638671875,4,-0.019476330468154,1.197311613950213,577.9299926757812,2.5126913524814434,573.6400146484375,1.5538990190101425,572.8699951171875,-0.019476330468154
11132,2024-05-13,590.7000122070312,594.530029296875,588.9500122070312,591.27001953125,944600.0,-0.003929003549122734,-1.7420182055396427,-0.04432389332649894,64.06490790929263,64.49592606795927,-15.619265120302316,-25.164861841394213,-12.36279441523925,-33.47563527295381,13.445889079388323,5.58001708984375,6.511146920600709,21.713009643554642,-6.863904309352733,50.28992359646202,7.424552667101011,36.00146662000827,-35.96684224263754,86.87901072453889,26.528425591157102,14.28845697645368,5,-10.764984130859375,-28.614990234375,-11.292495727539062,-21.670013427734375,-33.489990234375114,0,-0.025071943884441783,1.0484500979598879,593.030029296875,1.197311613950213,577.9299926757812,2.5126913524814434,573.6400146484375,-0.025071943884441783
11133,2024-05-14,594.7999877929688,597.1799926757812,586.6500244140625,591.1599731445312,1040900.0,0.006940876081276359,1.507128013602081,-6.385908555519863,64.86250186273008,66.12254094904846,-17.467654220751456,-27.504993231851813,-16.377946479895854,-36.892716176729664,13.262384283860634,10.52996826171875,7.746693433915198,23.80048522949221,-6.132491616385892,53.73346207537031,8.83399680655316,38.76697365243126,-36.88306908197649,91.92396590146551,33.141556752217014,14.966488422939056,5,-13.53997802734375,-31.389984130859375,-15.689971923828125,-25.769989013671875,-30.20001220703125,1,-0.03212842256851911,-1.7420182055396427,590.7000122070312,1.0484500979598879,593.030029296875,1.197311613950213,577.9299926757812,-0.03212842256851911
11134,2024-05-15,599.02001953125,602.0,595.030029296875,600.0,1188700.0,0.00709487529402919,1.7991959996078046,-0.26922432006438846,73.8841050404906,68.39876747798411,-20.026567874543844,-29.14179833882963,-20.55811436333238,-40.25930685625963,12.737278485134851,7.20001220703125,9.391057143430317,25.43201599121096,-4.805720945762573,55.669752928184494,10.313147522724194,40.55088445969773,-37.176793423778804,89.89837129237289,31.05167672800936,15.118868468486767,5,-15.350006103515625,-33.20001220703125,-17.6925048828125,-29.990020751953125,-33.07000732421875,2,-0.044055313325067846,1.507128013602081,594.7999877929688,-1.7420182055396427,590.7000122070312,1.0484500979598879,593.030029296875,-0.044055313325067846
11135,2024-05-16,597.1500244140625,600.0900268554688,593.280029296875,598.25,1409400.0,-0.0031217572972783714,1.8493538995862915,1.122446437468859,70.61088438281233,69.7099820782544,-15.752876010815612,-24.127482401483462,-18.89128274021823,-37.65192615686783,11.120139023993614,6.80999755859375,11.30328502924101,20.780520629882858,-7.1860076671532624,48.74704892691898,6.797256481364798,34.76378477840092,-30.48798543948783,79.08592033057417,20.792929711513665,13.983264148518082,5,-13.480010986328125,-31.33001708984375,-15.822509765625,-28.120025634765625,-40.6300048828125,3,-0.042033049643969256,1.7991959996078046,599.02001953125,1.507128013602081,594.7999877929688,-1.7420182055396427,590.7000122070312,-0.042033049643969256
11136,2024-05-17,595.2999877929688,597.0999755859375,589.3599853515625,596.9500122070312,1398400.0,-0.003098110266191556,6.938650306748467,1.50005548773721,66.52893875345644,70.23037797131126,-11.521323055114863,-19.287434004295847,-17.468680719717554,-35.10753378658944,9.40693767227512,7.7900390625,12.521553727313858,16.404486083984352,-8.507810033639544,41.31678220160825,3.9483380251723474,28.860634142796357,-24.397393495343067,56.351642583918505,-1.1894240544757935,12.456148058811962,5,-11.629974365234375,-29.47998046875,-13.97247314453125,-26.269989013671875,-37.130004882812614,4,-0.045859211074707806,1.8493538995862915,597.1500244140625,1.7991959996078046,599.02001953125,1.507128013602081,594.7999877929688,-0.045859211074707806
11137,2024-05-20,594.010009765625,597.239990234375,592.75,593.6300048828125,805700.0,-0.002166937768848687,-3.1962238320689065,-0.23030258193386105,75.90658543661155,71.17448742238723,-7.849320075369633,-15.182087565673783,-16.628328223348717,-33.13403096914681,8.31696286405891,4.489990234375,13.780426662083187,12.8330078125,-8.398075680012198,34.0640913050122,2.217466066243901,23.4485495587561,-19.375726783714413,47.94786356732168,-14.181291149922721,10.615541746256097,5,-9.154998779296875,-28.19000244140625,-14.75250244140625,-24.980010986328125,-43.22998046875,0,-0.04181752234321734,6.938650306748467,595.2999877929688,1.8493538995862915,597.1500244140625,1.7991959996078046,599.02001953125,-0.04181752234321734
11138,2024-05-21,590.1199951171875,594.0,585.3200073242188,594.0,1133200.0,-0.0065487358537482665,3.4742173981437787,-10.210407966591712,66.2933312300351,70.38438958215066,-1.4025618289399517,-10.613090784671272,-13.301084972924173,-28.60730863227036,8.916460567942371,8.69000244140625,14.474640703683235,8.16649475097654,-13.18586094230227,29.51885044425535,-2.5096830956628082,18.842672597615888,-12.201826093106206,28.776917869623286,-32.98708774893903,10.676177846639389,5,-2.8699951171875,-24.29998779296875,-14.427490234375,-21.089996337890625,-37.1199951171875,1,-0.055768273261095014,-3.1962238320689065,594.010009765625,6.938650306748467,595.2999877929688,1.8493538995862915,597.1500244140625,-0.055768273261095014
11139,2024-05-22,590.7999877929688,596.6300048828125,587.6199951171875,589.6699829101562,873000.0,0.001152295603280118,-2.4455232938101017,-0.2912380053484348,72.53857791225417,70.2445089346613,0.6789712569908488,-10.790147261093011,-14.477272167649517,-28.660772784180153,9.123088273901047,9.010009765625,14.940043559181959,8.175988769531273,-13.413863933493644,29.76584147255619,-2.6189375819811858,18.97091512104373,-9.991999051777157,37.102052960428445,-26.876617750983023,10.794926351512437,5,-0.394989013671875,-24.97998046875,-16.822494506835938,-21.769989013671875,-49.08001708984375,2,-0.044346670190203885,3.4742173981437787,590.1199951171875,-3.1962238320689065,594.010009765625,6.938650306748467,595.2999877929688,-0.044346670190203885
11140,2024-05-23,585.030029296875,592.0,584.1599731445312,590.0,1185000.0,-0.009766348367149402,-1.3367898269933962,-4.398185157178352,63.17436142568739,68.65157710593003,8.450661497335318,-4.187382905019149,-9.1540912746284,-22.2571473904934,9.217436290218588,7.84002685546875,15.017023730094365,1.74102783203125,-19.246903738891433,22.728959402953933,-8.752937953430092,12.234993617492592,-1.6789992046263933,6.651796755061758,-57.625694215787384,10.493965785461356,5,8.049957275390625,-19.21002197265625,-14.167526245117188,-15.9150390625,-51.100036621093864,3,-0.03261373969602088,-2.4455232938101017,590.7999877929688,3.4742173981437787,590.1199951171875,-3.1962238320689065,594.010009765625,-0.03261373969602088
11141,2024-05-24,584.0499877929688,587.9600219726562,581.3499755859375,586.0,883300.0,-0.0016751986305457711,1.2521237327787886,0.3923588937466228,60.97865431840344,68.30866004027567,8.965771766639364,-2.5131627096482134,-8.370305109704873,-20.856026618625947,9.447227236827723,6.61004638671875,14.70493339841164,0.23848571777341476,-20.24814550808412,20.72511694363095,-10.004829895155353,10.481801330702183,17.95001220703125,16.991879911808315,-47.1708610620916,10.243315612928765,5,7.625,-13.464996337890625,-21.989974975585938,-17.319976806640625,-48.44000244140625,4,-0.047136321953793914,-1.3367898269933962,585.030029296875,-2.4455232938101017,590.7999877929688,3.4742173981437787,590.1199951171875,-0.047136321953793914
11142,2024-05-28,572.5700073242188,581.969970703125,569.1699829101562,581.6699829101562,1435500.0,-0.01965581835234853,1.6391860260250182,4.666624933487746,49.744125293748326,66.62884042149992,19.672311948405763,9.092770472530901,2.8004744512838897,-8.772670865615055,9.619807053159683,14.8800048828125,13.781161938458467,-11.02549438476558,-31.90669153258375,9.85570276305259,-21.46609295867472,-0.5848958108564375,29.016992187500023,12.381725030839844,-51.90872570354523,10.440598573909112,5,13.014984130859375,0.0050048828125,-11.492507934570312,-5.839996337890625,-32.47003173828125,1,-0.02514980566543823,1.2521237327787886,584.0499877929688,-1.3367898269933962,585.030029296875,-2.4455232938101017,590.7999877929688,-0.02514980566543823
11143,2024-05-29,567.2999877929688,570.1099853515625,563.6699829101562,570.1099853515625,1324500.0,-0.009204148774537235,3.583635613284389,0.3087917689511315,44.977803219814355,63.417029108091455,23.055790129869706,15.02109318991711,7.82585659157121,-3.0601544707770927,10.211706527668671,8.9000244140625,10.800110730651795,-16.224514770507767,-37.32715818963902,4.878128648623488,-26.775836480073394,-5.67319306094214,32.990331054687545,11.01335698690967,-51.931108737569986,10.55132170956563,5,14.58001708984375,13.70001220703125,-9.907485961914062,-0.569976806640625,-31.010009765624886,2,-0.029120322318995973,1.6391860260250182,572.5700073242188,1.2521237327787886,584.0499877929688,-1.3367898269933962,585.030029296875,-0.029120322318995973
11144,2024-05-30,562.760009765625,563.969970703125,550.3300170898439,551.530029296875,2431300.0,-0.008002781817440408,-1.0014598278657125,-3.996437802732466,38.030637945398766,59.7970017261566,24.486385033438296,19.60290440166216,11.977323695176096,1.9982916845924592,10.7668130008672,16.969970703124886,9.495370648749144,-20.152993774414085,-42.93860809989053,2.6326205510623595,-31.545800937152308,-8.760186611675863,35.33308892578134,29.829608288012043,-28.85068793180258,11.39280716273821,5,11.024993896484375,13.404998779296875,-5.3675079345703125,3.970001220703125,-30.9000244140625,3,-0.01734311179945036,3.583635613284389,567.2999877929688,1.6391860260250182,572.5700073242188,1.2521237327787886,584.0499877929688,-0.01734311179945036
11145,2024-05-31,567.97998046875,568.5800170898438,560.4000244140625,564.5900268554688,2106700.0,0.009275660339296277,2.56424610720317,0.30186638549502154,26.584358383349695,55.358715018366965,16.420268517448108,14.888744748100521,6.507563028712411,-2.82966037403844,11.428013692584685,8.17999267578125,7.78760842923873,-14.76952209472654,-37.95100254781505,8.411958358361971,-26.360262321270852,-3.1787818681822273,26.292071694531387,46.90396249979709,-6.701792723793474,11.590740226544275,5,5.805023193359375,8.185028076171875,-9.062469482421875,-1.249969482421875,-31.1099853515625,4,-0.046234041108196844,-1.0014598278657125,562.760009765625,3.583635613284389,567.2999877929688,1.6391860260250182,572.5700073242188,-0.046234041108196844
11146,2024-06-03,569.5800170898438,573.6300048828125,563.010009765625,569.3900146484375,943700.0,0.00281706517151048,1.5621286527318643,0.05604868475540592,29.984845329816523,50.2562994509453,12.055995192660703,13.77440553569727,4.539647612654221,-4.031898457149737,11.951170118294634,10.6199951171875,4.99036633065316,-13.029486083984352,-36.50658260443117,10.447610436462469,-24.768034344207763,-1.2909378237609417,21.176672267562594,60.84079716197668,10.971149899254769,11.738548260223434,6,3.899993896484375,6.584991455078125,-10.662506103515625,-2.850006103515625,-26.890014648437614,0,-0.06259001956601173,2.56424610720317,567.97998046875,-1.0014598278657125,562.760009765625,3.583635613284389,567.2999877929688,-0.06259001956601173
11147,2024-06-04,569.6699829101562,573.75,565.239990234375,570.7899780273438,995000.0,0.00015795115280226035,1.4176029962546817,-5.894635399935753,24.225636017628204,45.5821110940112,9.108122607441715,14.101865369044276,4.108790273832483,-3.752716005516845,12.61021213371762,8.510009765625,2.33011914103497,-12.745520019531227,-36.5989339149653,11.107893875902846,-24.67222696724832,-0.8188130718141338,17.85257266584506,82.57890663073695,36.45791536684811,11.926706947717054,6,3.810028076171875,6.495025634765625,-10.752471923828125,-2.939971923828125,-21.579956054687386,1,-0.059788998157491835,1.5621286527318643,569.5800170898438,2.56424610720317,567.97998046875,-1.0014598278657125,562.760009765625,-0.059788998157491835
11148,2024-06-05,575.280029296875,575.5800170898438,566.719970703125,569.8499755859375,896100.0,0.009847888347670697,1.938641240536054,-4.848283378746594,26.32630305273075,40.447413887397495,1.3093446788536767,9.150796337049542,-1.4767585143410997,-8.990296422868937,13.644581071426467,8.86004638671875,0.04355297309018624,-7.255975341796898,-30.93002635949813,16.418075675904333,-19.093000850647513,4.581050167053718,9.267123200233755,98.81192953279702,55.82312387718758,11.837025508850603,6,-4.115020751953125,0.884979248046875,-16.362518310546875,-8.550018310546875,-30.600036621093864,2,-0.06115292017686702,1.4176029962546817,569.6699829101562,1.5621286527318643,569.5800170898438,2.56424610720317,567.97998046875,-0.06115292017686702
11149,2024-06-06,579.8400268554688,581.6699829101562,571.9400024414062,575.2899780273438,1153800.0,0.007926570237745123,1.3702866658736768,0.8379380887080458,33.61727052902894,37.16329267665766,-5.552748479445768,5.353585050389711,-5.805958385756298,-13.120705807756167,14.530090997222828,9.72998046875,-2.6686375900527537,-3.005978393554642,-26.349616930938737,20.337660143829453,-14.67779766224669,8.665840875137405,1.969754809058827,91.39652268233822,50.78546791388211,11.67181926869205,6,-10.69500732421875,-3.675018310546875,-20.922515869140625,-13.110015869140625,-24.420043945312614,3,-0.07510700677961335,1.938641240536054,575.280029296875,1.4176029962546817,569.6699829101562,1.5621286527318643,569.5800170898438,-0.07510700677961335
11150,2024-06-07,581.0900268554688,585.9500122070312,577.0900268554688,579.510009765625,1231900.0,0.002155767008322762,-1.7601273945904834,0.347252776734453,36.39673918124281,34.431968772528705,-8.292452453894157,4.5876780150141485,-7.1459867150924765,-13.892443779061068,15.03069476501055,8.8599853515625,-4.614599208210734,-1.9139801025390852,-25.160090928253908,21.332130723175737,-13.537035515396497,9.709075310318326,-30.760009765624886,78.81436427927173,38.53399930049504,11.623055412857394,6,-12.95001220703125,-4.925018310546875,-19.790023803710938,-14.360015869140625,-26.030029296874886,4,-0.08472016250272174,1.3702866658736768,579.8400268554688,1.938641240536054,575.280029296875,1.4176029962546817,569.6699829101562,-0.08472016250272174
11151,2024-06-10,581.47998046875,582.280029296875,575.8599853515625,580.0,1540500.0,0.0006710726311918158,3.1687539632213064,0.9366863676748948,37.79462300384071,33.10424629587231,-10.152995413327858,3.4657477357615107,-7.682612192365468,-13.753102732847537,14.460596374264032,6.4200439453125,-7.048801804627942,-0.9465240478515398,-23.712816198543578,21.8197681028405,-12.329670123197502,10.436622027494423,-30.437563476562445,78.41609369520177,37.49020307373145,11.383146075346007,6,-13.3399658203125,-5.314971923828125,-19.184967041015625,-14.749969482421875,-40.8599853515625,0,-0.07671800724007893,-1.7601273945904834,581.0900268554688,1.3702866658736768,579.8400268554688,1.938641240536054,575.280029296875,-0.07671800724007893
11152,2024-06-11,575.8900146484375,580.0,573.9099731445312,578.9500122070312,1407700.0,-0.009613341831315014,1.360487810648088,-2.0675932035631805,36.58306113194344,32.171497174997754,-4.517638576614445,8.315644128062104,-2.186083285216,-7.743524013680371,13.886803373597287,7.57000732421875,-8.926292257292744,-5.795989990234375,-28.39199450798469,16.80001452751594,-17.093992249109533,5.502012268640783,-24.149445751953067,47.68603304080111,5.007606671448777,11.29800225887515,6,-7.75,0.274993896484375,-9.38250732421875,-9.160003662109375,-41.5400390625,1,-0.057649918148518164,3.1687539632213064,581.47998046875,-1.7601273945904834,581.0900268554688,1.3702866658736768,579.8400268554688,-0.057649918148518164
11153,2024-06-12,575.6900024414062,581.969970703125,574.5999755859375,579.260009765625,1397900.0,-0.00034730973266372533,-1.5634493519727415,1.1666699910242346,35.62320988457313,31.904005168239355,-3.3551782771512535,7.3894382041246445,-1.893876789899764,-7.23784144900651,13.02986062216085,7.3699951171875,-10.74803329667975,-5.040502929687477,-26.905967922690024,16.82496206331507,-15.973235426188808,5.892229566813853,-23.26524467871093,26.766576631523918,-15.930783110162082,10.932732496501275,6,-2.514984130859375,0.475006103515625,-7.875,-8.959991455078125,-29.270019531250114,2,-0.04794242642549018,1.360487810648088,575.8900146484375,3.1687539632213064,581.47998046875,-1.7601273945904834,581.0900268554688,-0.04794242642549018
11154,2024-06-13,572.6300048828125,574.6300048828125,565.0,573.3599853515625,1304700.0,-0.005315356434221208,4.889876063909213,0.20447590227556375,37.56015959283742,33.12353863596021,1.3992600758091385,8.823370091659967,1.081522016119834,-3.913050401250075,12.093709528605187,10.69000244140625,-11.19785738135647,-6.780999755859398,-27.131912282923167,13.569912771204372,-16.95645601939134,3.394456507672544,-19.534742031230508,36.42004981864266,-10.38917290074535,10.175456263531908,6,1.850006103515625,3.535003662109375,-5.927490234375,-5.899993896484375,-20.3900146484375,3,-0.04880989813440051,-1.5634493519727415,575.6900024414062,1.360487810648088,575.8900146484375,3.1687539632213064,581.47998046875,-0.04880989813440051
11155,2024-06-14,572.0499877929688,573.0999755859375,566.739990234375,572.8599853515625,1413700.0,-0.001012900275741635,8.860610361958836,1.1096153846153847,37.86406328701372,33.99900729787102,2.9249069138704726,7.827879227155108,1.7422191280745665,-3.0266110235875203,11.296833122924593,6.3599853515625,-10.88003542799322,-6.106015014648392,-24.88601247971212,12.673982450415338,-15.4960137471802,3.283983717883416,-18.297629954277795,40.798471297983866,-9.378342051059413,9.389998732531838,6,3.425018310546875,4.115020751953125,-5.34747314453125,-5.319976806640625,2.67999267578125,4,-0.029070894568100525,4.889876063909213,572.6300048828125,-1.5634493519727415,575.6900024414062,1.360487810648088,575.8900146484375,-0.029070894568100525
11156,2024-06-17,568.0,569.2999877929688,563.75,566.4500122070312,1318400.0,-0.007079779528698316,1.674716514935361,-1.9135709441639666,44.560803497357945,36.25847035117432,7.517773728845668,10.253454159681269,5.542182396122712,1.4810062841111176,10.965674702770501,8.29998779296875,-9.696035323802107,-8.791003417968795,-26.24610765060345,8.664100814665858,-17.51855553428618,-0.063451301651412,-13.603689073942292,23.32605287488778,-30.324916813308008,8.72755211631733,6,6.850006103515625,8.165008544921875,-1.2974853515625,-1.269989013671875,26.5,0,-0.02278169443909528,8.860610361958836,572.0499877929688,4.889876063909213,572.6300048828125,-1.5634493519727415,575.6900024414062,-0.02278169443909528
11157,2024-06-18,569.1699829101562,572.0399780273438,564.6199951171875,569.5599975585938,1398100.0,0.0020598290671764996,1.7738380450407283,-0.251624335499114,52.466366991029055,39.16292189987413,7.0061819948604125,7.512259342493849,4.151893430406517,0.8085232454052402,10.498533377700273,7.41998291015625,-8.163787513210423,-6.37901916503904,-22.126818210510237,9.368779880432157,-14.252918687774695,1.4948803576966156,-14.142597958479087,29.747484221951254,-28.086633787271957,7.8738995227356,6,5.680023193359375,6.995025634765625,1.5900421142578125,-2.439971923828125,37.97003173828125,1,-0.0501607404645501,1.674716514935361,568.0,8.860610361958836,572.0499877929688,4.889876063909213,572.6300048828125,-0.0501607404645501
11158,2024-06-20,557.2100219726561,560.8499755859375,551.7100219726561,560.8499755859375,3071500.0,-0.021012986096612174,4.022016533360225,9.33286384976555,43.87822562728468,40.30302802190255,18.029331345000855,17.79250296417888,15.412755121209557,13.055867863531148,11.138026014304334,17.459960937500114,-7.221095386495108,-16.693481445312614,-32.90146269264892,-0.4855001979763074,-24.79747206898071,-8.589490821644517,28.739990234375114,23.99652749113886,-35.83584454409828,8.103990623668144,6,11.619995117187614,18.95498657226574,13.800003051757926,9.519989013671989,46.909973144531364,3,-0.041025906723265004,1.7738380450407283,569.1699829101562,1.674716514935361,568.0,8.860610361958836,572.0499877929688,-0.041025906723265004
11159,2024-06-21,564.5999755859375,568.5900268554688,558.1099853515625,558.7100219726561,3198600.0,0.013262420491144677,-1.9562769556571369,-1.618139745460014,46.44209097988021,41.41917822175114,9.21979409160167,8.789722926063064,7.894525338842868,5.832490654865978,11.302465351787003,11.380004882812614,-5.810570768343723,-7.993527221679642,-22.608307270772116,6.621252827412832,-15.300917246225936,-0.6861371971333483,20.665236816406264,60.26171840446529,-1.156191439033961,7.307390024546261,6,2.395050048828125,11.565032958984375,7.7350311279296875,2.130035400390625,50.46002197265625,4,-0.03219977588010747,4.022016533360225,557.2100219726561,1.7738380450407283,569.1699829101562,1.674716514935361,568.0,-0.03219977588010747
11160,2024-06-24,565.9500122070312,571.510009765625,562.3200073242189,565.6099853515625,1557600.0,0.0023911382916599333,-1.6560766292987659,0.05772997171013661,46.15871506777829,42.34852178441088,6.142216110076447,6.257809230803332,6.401531175516993,4.509279501308015,11.728180245577125,9.190002441406136,-4.834685397747876,-5.689489746093727,-19.34562354496802,7.966644052780566,-12.51755664553093,1.1385771533434763,18.64409638671873,70.0443729247103,8.2001275075662,6.828066899437168,6,0.889984130859375,9.260009765625,8.794998168945312,0.779998779296875,47.3900146484375,0,-0.024224793138869938,-1.9562769556571369,564.5999755859375,4.022016533360225,557.2100219726561,1.7738380450407283,569.1699829101562,-0.024224793138869938
11161,2024-06-25,556.52001953125,568.3400268554688,556.1900024414061,564.8400268554688,1943700.0,-0.01666223601446204,-1.706006293796557,-24.468677077723928,38.38135226695462,42.548331910523224,13.029490256682038,14.250190840847381,15.877144544276462,14.36085083363605,12.62362794936064,12.150024414062614,-4.862705465638328,-13.742984008789108,-27.67901143021163,0.19304341263341485,-20.71099771950037,-6.774970298077847,27.416407330078073,23.659655464354977,-34.092773699454206,6.968013710711246,6,10.319976806640625,17.264984130859375,18.224990844726562,10.209991455078125,65.25,1,0.032721124664730095,-1.6560766292987659,565.9500122070312,-1.9562769556571369,564.5999755859375,4.022016533360225,557.2100219726561,0.032721124664730095
11162,2024-06-26,558.1699829101561,561.3800048828125,554.8400268554689,556.7999877929689,1091400.0,0.0029647871073819054,-1.4726202838353004,-0.1646627297069015,33.744913236544136,42.339632282964445,9.612455662252273,12.085741876367251,14.530185803883455,12.934775797046996,12.920663298641665,6.539978027343636,-5.23674009007982,-11.373019409179847,-26.26252071021213,3.516481891852436,-18.81777005969593,-3.928268758663762,25.12191585339849,32.62608545543642,-19.10919819512734,7.444750650516136,6,5.000030517578239,15.615020751953239,16.575027465820426,8.560028076171989,57.520019531250114,2,0.06508772990698719,-1.706006293796557,556.52001953125,-1.6560766292987659,565.9500122070312,-1.9562769556571369,564.5999755859375,0.06508772990698719
11163,2024-06-27,550.780029296875,558.260009765625,549.22998046875,556.719970703125,1506900.0,-0.013239611300399523,1.0022194554214259,-4.33573910719131,23.800834862153096,40.81081842399952,14.63652396640282,19.156782484328915,22.25054958246028,20.514464593738012,12.953215996158002,9.030029296875,-6.059927844869776,-17.936975097656273,-35.02149886539394,-0.8524513299186083,-26.479236981525105,-9.39471321378744,31.88023193086167,6.957122037278515,-38.11878408462545,8.54226188386881,6,10.38494873046875,22.14996337890625,24.557479858398438,15.949981689453125,47.25,3,0.10232757608062082,-1.4726202838353004,558.1699829101561,-1.706006293796557,556.52001953125,-1.6560766292987659,565.9500122070312,0.10232757608062082
11164,2024-06-28,553.0,558.27001953125,545.6300048828125,552.9299926757811,6150900.0,0.004030594039437174,1.3826502142836599,-0.011785861076878984,25.110621981623396,39.39376939006727,10.436743122119651,17.041871258296624,20.628934070502737,18.502257949074078,12.184519988494957,12.6400146484375,-6.441972677934814,-15.22900390625,-33.54327832960928,3.0852705171092794,-24.386141117929583,-6.071866694570417,28.32304999737721,28.477564631690168,-11.821286863746398,9.157137211679627,6,5.834991455078125,18.1300048828125,23.535003662109375,13.730010986328125,49.02001953125,4,0.09244122082674044,1.0022194554214259,550.780029296875,-1.4726202838353004,558.1699829101561,-1.706006293796557,556.52001953125,0.09244122082674044
11165,2024-07-01,541.719970703125,557.5700073242189,539.4000244140625,553.4500122070311,1459400.0,-0.0203978829961573,-1.2199213288343012,-167.5544899735711,20.469315519579908,36.71693739253637,18.955374040190122,27.67247744057886,32.57330307868244,29.788291692403618,11.982183744889694,18.169982910156364,-7.16130541417283,-25.196032714843795,-47.01537468670813,-3.376690742979463,-36.10570370077596,-14.28636172891163,37.46149658737829,8.016399769694592,-26.32649644121645,10.909670985932179,7,14.000030517578125,23.98004150390625,36.39253234863281,24.10003662109375,45.6500244140625,0,0.13538364989623175,1.3826502142836599,553.0,1.0022194554214259,550.780029296875,-1.4726202838353004,558.1699829101561,0.13538364989623175
11166,2024-07-02,533.9299926757811,541.5900268554689,533.4600219726561,539.3099975585939,1316400.0,-0.014380082789329118,-1.5728082205010128,0.4586518198610952,19.821547251875046,33.08973519929704,23.919696632181967,34.4194050685104,40.845701900151084,37.66629546441379,12.382063812657861,8.259948730468864,-8.176479061740224,-31.203509521484534,-57.47669466370735,-4.9303243792617195,-44.340102092596,-18.06691695037307,42.06895918460691,1.6832771876591668,-29.692388761635236,13.136592571111432,7,18.55502319335949,26.780029296875114,45.52000427246105,31.890014648437614,66.10998535156261,1,0.14872742732006028,-1.2199213288343012,541.719970703125,1.3826502142836599,553.0,1.0022194554214259,550.780029296875,0.14872742732006028
11167,2024-07-03,535.6099853515625,539.8099975585939,532.4299926757811,533.0,908300.0,0.0031464662012374855,-2.9360026041665495,-0.485126948471833,21.77456306022475,30.633772691845937,18.973897856993062,31.681201386963494,39.56154242298976,36.10766434180687,12.836438668852937,7.380004882812727,-9.317862273040646,-27.820516967773415,-57.09916174948137,1.4581278139345386,-42.45983935862739,-13.181194576919438,36.1350735200524,12.306460413404485,-18.840411220963084,14.639322390853998,7,16.360015869140625,23.58001708984375,45.52000427246094,30.21002197265625,60.57000732421875,2,0.16086338293923697,-1.5728082205010128,533.9299926757811,-1.2199213288343012,541.719970703125,1.3826502142836599,553.0,0.16086338293923697
11168,2024-07-05,540.0999755859375,540.1699829101561,533.8499755859375,538.6500244140625,1233300.0,0.008382947213778857,6.949865642995236,0.5555399653898321,27.543756162098006,28.53395771209236,13.188524028059874,25.740187034451765,34.68276406876021,31.768612455951143,13.481440731695743,6.320007324218636,-10.688829257098746,-21.57152404785154,-52.05501680364728,8.911968707944197,-36.81327042574935,-6.329777669953728,26.92727534217738,29.682565552493088,-0.7643495052780018,15.241746377897867,7,11.870025634765625,19.09002685546875,38.98002624511719,25.72003173828125,56.08001708984375,4,0.13995561983401972,-2.9360026041665495,535.6099853515625,-1.5728082205010128,533.9299926757811,-1.2199213288343012,541.719970703125,0.13995561983401972
11169,2024-07-08,536.2899780273439,543.02001953125,535.4299926757811,541.4500122070311,1140100.0,-0.007054245011694937,-1.2064015897517388,-3.5587641017004663,26.367889900856014,26.334977137989885,14.036527154847363,27.53180747229601,37.96141924863264,35.77103821147796,14.618826454785546,7.590026855468864,-12.840635703603766,-23.20401916503897,-54.43558801291147,8.027549682833524,-38.81980358897522,-7.588234741102724,26.585601910490936,15.353950288181705,-13.214177773750892,15.615784423936233,7,14.095031738281136,22.900024414062386,45.150024414062386,29.530029296874886,59.890014648437386,0,0.1151243800912185,6.949865642995236,540.0999755859375,-2.9360026041665495,535.6099853515625,-1.5728082205010128,533.9299926757811,0.1151243800912185
11170,2024-07-09,531.8599853515625,538.3300170898439,528.3699951171875,538.0900268554689,1567500.0,-0.008260442777760613,1.9687002556008684,1.2073643869320143,26.23611775546709,24.98550663671349,14.664436507258074,29.602225330731244,41.980105250240285,40.50154126633322,16.36722800952028,9.960021972656364,-13.924542279075922,-25.172509765625023,-56.99197419662073,6.646954665370686,-41.082241981122934,-9.262777550127112,27.36212411482586,23.82241923791589,-5.185364293344286,15.909732215497876,7,13.0150146484375,25.300018310546875,43.115020751953125,33.96002197265625,64.32000732421875,1,0.13191448146510076,-1.2064015897517388,536.2899780273439,6.949865642995236,540.0999755859375,-2.9360026041665495,535.6099853515625,0.13191448146510076
11171,2024-07-10,536.8699951171875,537.0,528.8200073242189,533.25,1976200.0,0.009419790741191703,3.216485763724969,-0.5810547353364642,29.78213579206441,24.5451980317713,7.346506830636713,22.217913043089425,36.548240553974665,35.66982265305455,18.10123776276898,8.179992675781136,-15.74347946484636,-17.932000732421898,-48.77495209229323,12.910950627449438,-33.35347641235751,-2.5105250524862868,18.0328183403127,58.02038112537809,27.903819114240104,15.421475679935664,7,6.45001220703125,20.290008544921875,38.105010986328125,28.95001220703125,59.30999755859375,2,0.09406374068078982,1.9687002556008684,531.8599853515625,-1.2064015897517388,536.2899780273439,6.949865642995236,540.0999755859375,0.09406374068078982
11172,2024-07-11,542.6900024414061,548.6300048828125,537.8699951171875,539.760009765625,1402400.0,0.010840626924863317,-2.2071459108398446,0.8093913336705132,40.1545663880598,26.3622793124276,-1.0060544315819016,14.527971041194292,30.259245538184132,30.058969637135647,19.255414673739235,11.760009765625,-17.72253325192446,-10.45199279785163,-40.065290442920855,19.161304847217593,-25.258641620386243,4.354656024682981,8.498216448450307,70.6811471952757,38.146739863659946,14.80664882253464,7,0.6300048828126137,14.470001220703239,32.132507324218864,23.130004882812614,53.489990234375114,3,0.10567722885613628,3.216485763724969,536.8699951171875,1.9687002556008684,531.8599853515625,-1.2064015897517388,536.2899780273439,0.10567722885613628
11173,2024-07-12,548.0900268554689,551.6599731445311,540.8599853515625,542.6900024414061,945200.0,0.009950477049087914,-1.3840878469415,1.8430163524634342,38.494799459998,27.849410143358106,-7.63017835060657,7.33002117524336,24.706697909874947,24.913279492461015,20.551275943845866,10.799987792968636,-18.438501975017175,-3.6719696044921193,-31.371568540859016,24.027629331874778,-17.52176907267551,10.177829863691272,-19.720031738281364,84.67174900349424,53.34603653752116,13.849799468183445,7,-5.120025634765739,9.069976806640511,26.732482910156136,17.729980468749886,48.089965820312386,4,0.08774099776311695,-2.2071459108398446,542.6900024414061,3.216485763724969,536.8699951171875,1.9687002556008684,531.8599853515625,0.08774099776311695
11174,2024-07-15,544.6799926757811,549.6799926757811,542.989990234375,546.5900268554689,1326000.0,-0.006221667997230229,-1.5292828133652885,-0.35370843411626474,35.59135765921167,29.529637047761636,-6.173678482750802,9.000191983749687,27.719306887007292,28.55561086116768,21.076489740469178,6.690002441406136,-19.233742962291558,-5.684503173828261,-31.721492262484617,20.352485914828094,-18.70299771815644,7.333991370499916,-15.844197998046752,70.03011140433391,41.80089341653683,13.018494544328172,7,-4.665008544921761,12.480010986328239,28.98501586914074,21.140014648437614,51.500000000000114,0,,-1.3840878469415,548.0900268554689,-2.2071459108398446,542.6900024414061,3.216485763724969,536.8699951171875,
11175,2024-07-16,555.4199829101561,555.780029296875,547.719970703125,549.239990234375,1122100.0,0.019717981895413406,1.3362199361350187,-3.235540359173838,49.26781310810749,32.8014443651208,-16.50123424539197,-3.214358396899911,16.819066538284687,18.03752401526083,21.39884439338721,11.100036621093864,-18.546161564867134,5.886987304687409,-18.225085841951568,29.999060451326386,-6.1690492686320795,17.943023878006898,-26.127704663085865,98.6645174581681,66.9715483433294,12.056036573319481,7,-13.344970703124886,1.7400207519532387,17.2350311279298,10.400024414062614,40.760009765625114,1,,-1.5292828133652885,544.6799926757811,-1.3840878469415,548.0900268554689,-2.2071459108398446,542.6900024414061,
11176,2024-07-17,555.0599975585939,559.9600219726561,550.8499755859375,553.0,1131200.0,-0.0006481317969081468,-1.8647735669798018,0.33333333333335785,47.893818771029316,35.70358388854353,-14.33637564629214,-4.082840771926726,16.97488569579616,18.497583014927727,21.339685692183835,9.110046386718636,-18.112749745152087,6.1740020751954034,-16.50340451286138,28.851408663252187,-5.164701218832988,17.512705369223795,-24.70820926953138,77.81793364887098,44.33274695046519,11.338703294028381,7,-10.894989013671989,0.2650146484373863,17.092514038085824,10.760009765624886,41.119995117187386,2,,1.3362199361350187,555.4199829101561,-1.5292828133652885,544.6799926757811,-1.3840878469415,548.0900268554689,
11177,2024-07-18,540.6199951171875,557.1599731445311,537.77001953125,551.6900024414061,1745000.0,-0.026015210076244077,-1.3124629220516755,-5.3737963319601825,43.71906925920172,37.50084089933283,0.9935114303020782,8.546799294995822,31.00100057178497,32.88732528774722,21.97338696552553,19.389953613281136,-16.448611364845306,-6.8385009765625,-27.657971526414144,13.980969573289144,-17.24823625148838,3.571234298363379,-8.491712807109366,12.84351181782431,-23.00599307754865,10.409735274925826,7,3.545013427734375,14.54998779296875,31.532516479492188,25.20001220703125,55.55999755859375,3,,-1.8647735669798018,555.0599975585939,1.3362199361350187,555.4199829101561,-1.5292828133652885,544.6799926757811,
11178,2024-07-19,534.3499755859375,542.22998046875,531.47998046875,541.1500244140625,1667300.0,-0.011597831356368715,1.3995640326975476,0.6142768138236054,39.02036228686583,38.90667116444503,7.109788527721321,13.71981215741107,36.79766244808104,39.08975479718333,21.789500834287928,10.75,-14.125277518864095,-11.965518188476608,-33.03932906600312,9.108292689049904,-22.502423627239864,-1.428612749713352,25.610046386718636,10.077215360777723,-25.601643053896694,10.536905438763279,7,9.815032958984375,20.82000732421875,37.80253601074219,31.47003173828125,61.83001708984375,4,,-1.3124629220516755,540.6199951171875,-1.8647735669798018,555.0599975585939,1.3362199361350187,555.4199829101561,
11179,2024-07-22,546.4199829101561,547.1199951171875,535.97998046875,540.6699829101561,1163700.0,0.02258820599922995,2.116077373533782,-0.8455821635012386,52.74149000631562,41.85171252565043,-3.768457671357055,0.2297508658040215,24.359968570244405,26.978706098619455,22.24042930915207,12.77001953125,-11.615761240124584,1.0134887695311363,-18.228265086751435,20.255242625813707,-8.607388158610092,10.634365697672365,12.970438232421884,52.4577972941404,12.73124807500843,9.62087692814127,7,-2.0299682617186363,5.080017089843864,28.25003051757824,19.400024414062614,49.760009765625114,0,,1.3995640326975476,534.3499755859375,-1.3124629220516755,540.6199951171875,-1.8647735669798018,555.0599975585939,
11180,2024-07-23,552.239990234375,572.239990234375,550.6699829101561,570.969970703125,2005600.0,0.010651161206115312,1.0282075709924121,-3.257387907608696,60.93133385951068,45.31273453314446,-7.144907620763547,-7.030497869301371,18.09402281261464,21.057515566406664,22.881699671569898,25.820007324218864,-9.635475329553287,7.5189971923828125,-9.488285976006296,24.52628036077192,-0.9846443918117984,16.022638776577423,-20.760009765625,50.932298311500844,6.129420864552301,8.503641584194561,7,-0.3800048828125,-1.5050048828125,23.08251953125,13.58001708984375,43.94000244140625,1,,2.116077373533782,546.4199829101561,1.3995640326975476,534.3499755859375,-1.3124629220516755,540.6199951171875,
11181,2024-07-24,574.72998046875,575.25,552.6500244140625,552.9199829101561,2857300.0,0.04072503011748574,-1.0223769119643018,-1.1644431554524424,68.70694969155545,48.4852215668662,-26.484850705510667,-29.60411267788504,-5.076558277374147,-1.3743671019453814,23.15206013640018,23.010009765625,-6.444012259845067,29.098489379882835,7.9789367028306515,50.21804205693502,18.5387130413568,39.65826571840887,-42.434799804687486,98.81192757778248,47.837217523512564,10.559776338526065,7,-21.364990234375,-22.91998291015625,1.09002685546875,-8.90997314453125,21.45001220703125,2,,1.0282075709924121,552.239990234375,2.116077373533782,546.4199829101561,1.3995640326975476,534.3499755859375,
11182,2024-07-25,594.5,603.8200073242188,572.1300048828125,576.1400146484375,3625200.0,0.03439879630974807,-1.402577450776243,0.8418151034743264,72.6969227791755,52.28545749121925,-42.614076050852645,-49.02643653861446,-25.236356711992357,-21.0689258030402,23.862088620347404,31.69000244140625,-2.10002751167724,47.0520080566406,17.021873966358157,77.08214214692305,32.03694101149938,62.067075101781825,-60.486626562499964,87.1163894605132,32.06664881478012,15.015067045141217,7,-26.850006103515625,-28.404998779296875,-18.99249267578125,-28.67999267578125,1.67999267578125,3,,-1.0223769119643018,574.72998046875,1.0282075709924121,552.239990234375,2.116077373533782,546.4199829101561,
11183,2024-07-26,607.1400146484375,614.6500244140625,599.2999877929688,600.8499755859375,2715300.0,0.021261588979709867,-2.2694382694382695,0.3425949935175027,77.5316619318248,56.94549129928738,-51.402498441736725,-60.320260577788304,-38.25948327530455,-33.64399798025579,24.353414532751298,20.1500244140625,2.334866371881276,56.8740234375,16.672412489708904,97.0756343852911,36.77321796360445,76.97482891139555,-68.93824317773431,90.45378724988944,29.12771412785783,20.10080547389555,7,-34.07501220703125,-35.6300048828125,-31.63250732421875,-41.32000732421875,-10.96002197265625,4,,-1.402577450776243,594.5,-1.0223769119643018,574.72998046875,1.0282075709924121,552.239990234375,
11184,2024-07-29,604.1199951171875,607.8099975585938,595.2000122070312,604.25,1621900.0,-0.004974173104038804,2.4786166487068964,-0.02066837447601304,78.3906706378325,60.18136435814571,-43.655014342749496,-56.153092626074,-35.801612537713936,-30.623359899153,24.504123229491846,12.6099853515625,5.5311077831950115,51.298004150390625,4.418715780264392,98.17729252051686,27.85835996532751,74.73764833545374,-59.80236341101556,83.54169667703,16.749927166227522,23.43964418506313,7,-31.05499267578125,-32.6099853515625,-31.622482299804688,-38.29998779296875,-7.94000244140625,0,,-2.2694382694382695,607.1400146484375,-1.402577450776243,594.5,-1.0223769119643018,574.72998046875,
11185,2024-07-30,615.0599975585938,615.739990234375,602.8499755859375,609.8099975585938,1627100.0,0.018108989157500144,2.9001643612993777,-40.3830985915493,79.35277774086268,63.67680424368275,-50.56260362753494,-64.63056947153018,-47.12794552390744,-41.60913581915884,24.364893222988666,12.8900146484375,9.050587135692922,58.571005249023415,4.436089763335417,112.70592073471136,31.503547506179416,85.63846299186741,-65.11577443579051,98.92218569634679,29.73945339091057,27.067457742843974,7,-41.45001220703125,-43.0050048828125,-43.47998046875,-49.239990234375,-18.8800048828125,1,,2.4786166487068964,604.1199951171875,-2.2694382694382695,607.1400146484375,-1.402577450776243,594.5,
11186,2024-07-31,613.3400268554688,620.6300048828125,609.2899780273438,614.22998046875,1702300.0,-0.0027964275191887378,-1.5227947017169858,-0.16951497395833334,77.36462015345538,67.41519878748872,-44.37246159447193,-59.71814442476341,-45.76261553972836,-40.043762049084876,23.9237374137012,11.34002685546875,13.468090811769798,52.880532836914085,-5.749676894737149,111.51074256856532,23.56542797108841,82.19563770273976,-56.816227021508325,84.96911746939433,15.315975605601537,29.315104865825624,7,-37.2850341796875,-38.84002685546875,-42.31501770019531,-47.52001953125,-17.1600341796875,2,,2.9001643612993777,615.0599975585938,2.4786166487068964,604.1199951171875,-2.2694382694382695,607.1400146484375,
11187,2024-08-01,621.77001953125,622.2999877929688,612.8699951171875,616.4000244140625,1458200.0,0.01374440327822879,1.9331548771690017,-6.034016871270832,77.8837274300061,71.73335047005986,-44.79102977509217,-64.67837481720153,-54.41501739655382,-48.58010299783109,23.420360305361314,9.42999267578125,16.417627967309272,57.002523803710915,-6.406651982152766,120.4116995895746,25.297935910779074,88.70711169664276,-57.553475091427345,98.0443957964532,29.039716487510404,31.704587892931848,8,-42.630035400390625,-46.435028076171875,-51.45751953125,-55.95001220703125,-25.59002685546875,3,,-1.5227947017169858,613.3400268554688,2.9001643612993777,615.0599975585938,2.4786166487068964,604.1199951171875,
11188,2024-08-02,615.6900024414062,622.0,605.469970703125,621.9500122070312,1564700.0,-0.00977856264994481,4.198134392813958,-1.1657384465004206,76.34097083861626,74.35551500698216,-29.010288460100128,-55.48998229695894,-48.50723942774857,-42.67192918001456,22.7124350159285,16.530029296875,19.718556133762604,47.14300537109375,-19.02640958275424,113.31242032494174,14.058297894169755,80.22771284801775,-43.34177593214315,75.60888816817791,6.455747870077488,33.08470747692399,8,-29.20501708984375,-40.355010986328125,-47.212493896484375,-49.8699951171875,-19.510009765625,4,,1.9331548771690017,621.77001953125,-1.5227947017169858,613.3400268554688,2.9001643612993777,615.0599975585938,
11189,2024-08-05,598.030029296875,611.3699951171875,592.8099975585938,607.5399780273438,2117100.0,-0.028683222197053437,1.1619121761169942,1.5191587691587691,65.0342388610104,74.81139334048211,-3.6425999020096924,-34.749041608349785,-31.250188582921055,-25.253427509389212,21.99078902991886,22.8800048828125,24.5423006548574,26.396029663085983,-39.19521128461929,91.98727061079126,-6.399590810766654,59.19165013693862,-18.688556207893157,17.70102905017758,-45.747892867894436,32.79562047385264,8,-10.555023193359375,-22.695037841796875,-30.9825439453125,-32.21002197265625,-1.85003662109375,0,,4.198134392813958,615.6900024414062,1.9331548771690017,621.77001953125,-1.5227947017169858,613.3400268554688,
11190,2024-08-06,602.02001953125,612.8800048828125,596.6099853515625,600.260009765625,1316900.0,0.006671889435161171,-2.5915925626515763,-0.18507037372200935,66.15522681145326,74.52786857602631,0.19142712485165703,-35.00820442087377,-35.4190330001137,-29.40138830766864,20.795870171571934,16.27001953125,31.03519823958061,26.878018188476517,-37.244755820395085,91.00079219734812,-5.183368815959284,58.93940519291232,-16.66435438371002,31.231010588537227,-29.144521792554887,32.06138700443579,8,-4.805023193359375,-26.685028076171875,-37.03752136230469,-36.20001220703125,-5.84002685546875,1,,1.1619121761169942,598.030029296875,4.198134392813958,615.6900024414062,1.9331548771690017,621.77001953125,
11191,2024-08-07,587.3699951171875,601.780029296875,585.6799926757812,600.969970703125,1692100.0,-0.024334779473728196,1.1156292357418414,-7.727215980024969,66.05976788616726,73.79040692124762,18.80001658508695,-17.266105577320445,-21.09019041764691,-14.861843116647037,19.260778360980908,16.34002685546875,35.39425794243289,9.70299377441404,-52.005971824352855,71.41195937318093,-21.151489024969464,40.557476573797544,34.92999267578125,4.6149717824868075,-59.2212609026997,30.854482799383472,8,16.6199951171875,-12.035003662109375,-26.659988403320312,-21.54998779296875,8.80999755859375,2,,-2.5915925626515763,602.02001953125,1.1619121761169942,598.030029296875,4.198134392813958,615.6900024414062,
11192,2024-08-08,600.0399780273438,601.1400146484375,587.5,589.739990234375,1116700.0,0.02157070162841479,1.1823916875405882,-0.757353403164858,71.61566211390095,73.13307360814497,7.820981481020453,-26.79296564456945,-33.570660220048126,-27.55761730980771,19.06996141059726,13.77001953125,39.26173292949875,19.505477905273438,-40.67091494131523,79.6818707518621,-10.582718518020897,49.59367432856777,21.527609863281214,39.53739662928712,-29.814322990795766,30.08819642329435,8,3.95001220703125,-24.704986572265625,-43.44245910644531,-34.219970703125,-3.8599853515625,3,,1.1156292357418414,587.3699951171875,-2.5915925626515763,602.02001953125,1.1619121761169942,598.030029296875,
11193,2024-08-09,596.1799926757812,601.3499755859375,593.8800048828125,600.0,963800.0,-0.006432880296163512,1.2914166424833604,-0.37087493703890256,67.30903476634754,71.90178073353552,11.133610583492782,-20.18012017546232,-29.39221330417513,-23.680664811465704,19.20354198505555,7.469970703125,40.41856185396091,13.240994262695267,-45.29769661724026,71.7796851426308,-16.028351177272498,42.51033970266303,24.669843310546867,38.60292385194493,-31.52728636343945,29.269345439967747,8,7.80999755859375,-20.845001220703125,-40.59999084472656,-28.964996337890625,0.0,4,,1.1823916875405882,600.0399780273438,1.1156292357418414,587.3699951171875,-2.5915925626515763,602.02001953125,